[["2026-09-01T13:30:00+00:00", 14.96, 15.03, 14.83, 14.8464, 159579.0], ["2026-09-01T13:31:00+00:00", 14.845, 14.85, 14.73, 14.749, 76330.0], ["2026-09-01T13:32:00+00:00", 14.75, 14.8, 14.72, 14.77, 61352.0], ["2026-09-01T13:33:00+00:00", 14.77, 14.77, 14.73, 14.74, 31982.0], ["2026-09-01T13:34:00+00:00", 14.73, 14.78, 14.7, 14.75, 83513.0], ["2026-09-01T13:35:00+00:00", 14.75, 14.75, 14.72, 14.72, 50173.0], ["2026-09-01T13:36:00+00:00", 14.7185, 14.73, 14.685, 14.73, 45905.0], ["2026-09-01T13:37:00+00:00", 14.73, 14.76, 14.714, 14.72, 15964.0], ["2026-09-01T13:38:00+00:00", 14.72, 14.745, 14.715, 14.725, 17719.0], ["2026-09-01T13:39:00+00:00", 14.725, 14.735, 14.69, 14.71, 25029.0], ["2026-09-01T13:40:00+00:00", 14.702, 14.702, 14.64, 14.655, 49277.0], ["2026-09-01T13:41:00+00:00", 14.654, 14.7199, 14.654, 14.685, 159761.0], ["2026-09-01T13:42:00+00:00", 14.685, 14.6995, 14.66, 14.66, 25490.0], ["2026-09-01T13:43:00+00:00", 14.665, 14.675, 14.654, 14.66, 20270.0], ["2026-09-01T13:44:00+00:00", 14.65, 14.735, 14.6401, 14.735, 19777.0], ["2026-09-01T13:45:00+00:00", 14.74, 14.755, 14.695, 14.695, 34063.0], ["2026-09-01T13:46:00+00:00", 14.69, 14.725, 14.69, 14.69, 18531.0], ["2026-09-01T13:47:00+00:00", 14.69, 14.69, 14.66, 14.674, 20383.0], ["2026-09-01T13:48:00+00:00", 14.675, 14.705, 14.675, 14.705, 16234.0], ["2026-09-01T13:49:00+00:00", 14.714, 14.715, 14.665, 14.685, 30196.0], ["2026-09-01T13:50:00+00:00", 14.69, 14.7, 14.674, 14.685, 6794.0], ["2026-09-01T13:51:00+00:00", 14.685, 14.69, 14.655, 14.655, 10040.0], ["2026-09-01T13:52:00+00:00", 14.655, 14.675, 14.6519, 14.67, 51437.0], ["2026-09-01T13:53:00+00:00", 14.66, 14.68, 14.655, 14.67, 20356.0], ["2026-09-01T13:54:00+00:00", 14.675, 14.725, 14.67, 14.71, 191878.0], ["2026-09-01T13:55:00+00:00", 14.7092, 14.71, 14.7, 14.704, 20712.0], ["2026-09-01T13:56:00+00:00", 14.7, 14.7, 14.675, 14.695, 25762.0], ["2026-09-01T13:57:00+00:00", 14.694, 14.695, 14.66, 14.66, 13410.0], ["2026-09-01T13:58:00+00:00", 14.665, 14.665, 14.615, 14.62, 47998.0], ["2026-09-01T13:59:00+00:00", 14.62, 14.63, 14.6, 14.6, 33283.0], ["2026-09-01T14:00:00+00:00", 14.605, 14.615, 14.58, 14.6, 36670.0], ["2026-09-01T14:01:00+00:00", 14.6, 14.65, 14.6, 14.645, 23998.0], ["2026-09-01T14:02:00+00:00", 14.65, 14.69, 14.64, 14.66, 26082.0], ["2026-09-01T14:03:00+00:00", 14.66, 14.6992, 14.655, 14.695, 32778.0], ["2026-09-01T14:04:00+00:00", 14.7, 14.7199, 14.7, 14.715, 23003.0], ["2026-09-01T14:05:00+00:00", 14.71, 14.725, 14.71, 14.725, 16878.0], ["2026-09-01T14:06:00+00:00", 14.72, 14.785, 14.715, 14.765, 185793.0], ["2026-09-01T14:07:00+00:00", 14.766, 14.89, 14.766, 14.8501, 89358.0], ["2026-09-01T14:08:00+00:00", 14.855, 14.95, 14.82, 14.93, 112484.0], ["2026-09-01T14:09:00+00:00", 14.9201, 14.98, 14.92, 14.96, 196644.0], ["2026-09-01T14:10:00+00:00", 14.9538, 14.99, 14.93, 14.955, 235734.0], ["2026-09-01T14:11:00+00:00", 14.95, 14.955, 14.87, 14.875, 101240.0], ["2026-09-01T14:12:00+00:00", 14.8738, 14.879, 14.85, 14.855, 37775.0], ["2026-09-01T14:13:00+00:00", 14.86, 14.905, 14.86, 14.8908, 45288.0], ["2026-09-01T14:14:00+00:00", 14.895, 14.9, 14.865, 14.87, 50023.0], ["2026-09-01T14:15:00+00:00", 14.88, 14.9, 14.815, 14.815, 44730.0], ["2026-09-01T14:16:00+00:00", 14.815, 14.815, 14.735, 14.74, 40709.0], ["2026-09-01T14:17:00+00:00", 14.74, 14.745, 14.71, 14.725, 17957.0], ["2026-09-01T14:18:00+00:00", 14.725, 14.75, 14.71, 14.74, 11712.0], ["2026-09-01T14:19:00+00:00", 14.73, 14.75, 14.73, 14.74, 9643.0], ["2026-09-01T14:20:00+00:00", 14.745, 14.745, 14.73, 14.735, 4539.0], ["2026-09-01T14:21:00+00:00", 14.74, 14.755, 14.732, 14.755, 8689.0], ["2026-09-01T14:22:00+00:00", 14.75, 14.75, 14.73, 14.75, 9946.0], ["2026-09-01T14:23:00+00:00", 14.755, 14.7599, 14.735, 14.735, 10449.0], ["2026-09-01T14:24:00+00:00", 14.735, 14.745, 14.725, 14.745, 14704.0], ["2026-09-01T14:25:00+00:00", 14.74, 14.74, 14.702, 14.715, 54624.0], ["2026-09-01T14:26:00+00:00", 14.715, 14.715, 14.705, 14.705, 10584.0], ["2026-09-01T14:27:00+00:00", 14.705, 14.705, 14.6601, 14.665, 32415.0], ["2026-09-01T14:28:00+00:00", 14.66, 14.66, 14.63, 14.6302, 45210.0], ["2026-09-01T14:29:00+00:00", 14.64, 14.7, 14.62, 14.7, 38593.0], ["2026-09-01T14:30:00+00:00", 14.7, 14.7275, 14.7, 14.725, 10293.0], ["2026-09-01T14:31:00+00:00", 14.725, 14.725, 14.705, 14.715, 10116.0], ["2026-09-01T14:32:00+00:00", 14.72, 14.735, 14.72, 14.725, 9672.0], ["2026-09-01T14:33:00+00:00", 14.72, 14.72, 14.7003, 14.715, 7091.0], ["2026-09-01T14:34:00+00:00", 14.715, 14.725, 14.675, 14.695, 19915.0], ["2026-09-01T14:35:00+00:00", 14.6923, 14.735, 14.6923, 14.735, 11879.0], ["2026-09-01T14:36:00+00:00", 14.73, 14.735, 14.715, 14.725, 19173.0], ["2026-09-01T14:37:00+00:00", 14.735, 14.74, 14.71, 14.715, 16903.0], ["2026-09-01T14:38:00+00:00", 14.72, 14.74, 14.72, 14.735, 4741.0], ["2026-09-01T14:39:00+00:00", 14.74, 14.77, 14.735, 14.7559, 69869.0], ["2026-09-01T14:40:00+00:00", 14.75, 14.765, 14.75, 14.765, 22894.0], ["2026-09-01T14:41:00+00:00", 14.765, 14.785, 14.745, 14.78, 38390.0], ["2026-09-01T14:42:00+00:00", 14.7801, 14.79, 14.775, 14.79, 11172.0], ["2026-09-01T14:43:00+00:00", 14.7913, 14.7913, 14.775, 14.78, 4335.0], ["2026-09-01T14:44:00+00:00", 14.78, 14.8, 14.775, 14.795, 16286.0], ["2026-09-01T14:45:00+00:00", 14.815, 14.815, 14.8, 14.81, 12566.0], ["2026-09-01T14:46:00+00:00", 14.8, 14.8, 14.7785, 14.7785, 12246.0], ["2026-09-01T14:47:00+00:00", 14.78, 14.78, 14.775, 14.775, 16161.0], ["2026-09-01T14:48:00+00:00", 14.775, 14.79, 14.77, 14.79, 6172.0], ["2026-09-01T14:49:00+00:00", 14.79, 14.81, 14.79, 14.81, 5132.0], ["2026-09-01T14:50:00+00:00", 14.805, 14.855, 14.805, 14.855, 33374.0], ["2026-09-01T14:51:00+00:00", 14.855, 14.935, 14.85, 14.93, 278744.0], ["2026-09-01T14:52:00+00:00", 14.925, 14.9483, 14.915, 14.9478, 53796.0], ["2026-09-01T14:53:00+00:00", 14.94, 14.95, 14.935, 14.935, 39435.0], ["2026-09-01T14:54:00+00:00", 14.935, 14.94, 14.935, 14.935, 4006.0], ["2026-09-01T14:55:00+00:00", 14.935, 14.955, 14.915, 14.925, 28380.0], ["2026-09-01T14:56:00+00:00", 14.9206, 14.94, 14.9206, 14.935, 22353.0], ["2026-09-01T14:57:00+00:00", 14.93, 14.9651, 14.93, 14.955, 17094.0], ["2026-09-01T14:58:00+00:00", 14.955, 14.955, 14.945, 14.945, 5075.0], ["2026-09-01T14:59:00+00:00", 14.9499, 14.9499, 14.94, 14.94, 4241.0], ["2026-09-01T15:00:00+00:00", 14.95, 15.0, 14.935, 14.985, 337759.0], ["2026-09-01T15:01:00+00:00", 14.9801, 14.99, 14.97, 14.985, 90314.0], ["2026-09-01T15:02:00+00:00", 14.98, 15.0, 14.98, 14.995, 33300.0], ["2026-09-01T15:03:00+00:00", 14.99, 14.9982, 14.985, 14.99, 9083.0], ["2026-09-01T15:04:00+00:00", 14.9897, 14.99, 14.9705, 14.975, 14325.0], ["2026-09-01T15:05:00+00:00", 14.9701, 14.975, 14.955, 14.96, 18633.0], ["2026-09-01T15:06:00+00:00", 14.96, 14.96, 14.914, 14.92, 37817.0], ["2026-09-01T15:07:00+00:00", 14.915, 14.92, 14.91, 14.915, 7071.0], ["2026-09-01T15:08:00+00:00", 14.92, 14.925, 14.91, 14.92, 13231.0], ["2026-09-01T15:09:00+00:00", 14.925, 14.93, 14.9208, 14.925, 6063.0], ["2026-09-01T15:10:00+00:00", 14.9221, 14.925, 14.915, 14.915, 13043.0], ["2026-09-01T15:11:00+00:00", 14.91, 14.91, 14.895, 14.895, 13428.0], ["2026-09-01T15:12:00+00:00", 14.895, 14.9, 14.86, 14.875, 57837.0], ["2026-09-01T15:13:00+00:00", 14.87, 14.87, 14.855, 14.8559, 18164.0], ["2026-09-01T15:14:00+00:00", 14.855, 14.87, 14.85, 14.8627, 22220.0], ["2026-09-01T15:15:00+00:00", 14.865, 14.865, 14.85, 14.855, 6848.0], ["2026-09-01T15:16:00+00:00", 14.85, 14.855, 14.8301, 14.835, 17673.0], ["2026-09-01T15:17:00+00:00", 14.84, 14.84, 14.82, 14.825, 7262.0], ["2026-09-01T15:18:00+00:00", 14.82, 14.82, 14.805, 14.805, 30092.0], ["2026-09-01T15:19:00+00:00", 14.805, 14.83, 14.8, 14.82, 125224.0], ["2026-09-01T15:20:00+00:00", 14.815, 14.815, 14.805, 14.805, 4233.0], ["2026-09-01T15:21:00+00:00", 14.81, 14.81, 14.795, 14.805, 17915.0], ["2026-09-01T15:22:00+00:00", 14.805, 14.835, 14.805, 14.835, 11647.0], ["2026-09-01T15:23:00+00:00", 14.83, 14.83, 14.8101, 14.82, 9966.0], ["2026-09-01T15:24:00+00:00", 14.8174, 14.825, 14.815, 14.82, 14042.0], ["2026-09-01T15:25:00+00:00", 14.81, 14.81, 14.8, 14.8012, 5125.0], ["2026-09-01T15:26:00+00:00", 14.805, 14.81, 14.795, 14.81, 11642.0], ["2026-09-01T15:27:00+00:00", 14.82, 14.82, 14.801, 14.815, 34121.0], ["2026-09-01T15:28:00+00:00", 14.815, 14.825, 14.8144, 14.815, 18634.0], ["2026-09-01T15:29:00+00:00", 14.815, 14.82, 14.815, 14.815, 22517.0], ["2026-09-01T15:30:00+00:00", 14.81, 14.815, 14.8, 14.815, 4076.0], ["2026-09-01T15:31:00+00:00", 14.815, 14.82, 14.815, 14.815, 3260.0], ["2026-09-01T15:32:00+00:00", 14.815, 14.82, 14.8099, 14.8099, 12531.0], ["2026-09-01T15:33:00+00:00", 14.805, 14.8092, 14.79, 14.8, 15728.0], ["2026-09-01T15:34:00+00:00", 14.795, 14.805, 14.7901, 14.8, 7835.0], ["2026-09-01T15:35:00+00:00", 14.795, 14.855, 14.795, 14.84, 111036.0], ["2026-09-01T15:36:00+00:00", 14.847, 14.8501, 14.84, 14.84, 18292.0], ["2026-09-01T15:37:00+00:00", 14.835, 14.84, 14.825, 14.825, 8321.0], ["2026-09-01T15:38:00+00:00", 14.8227, 14.825, 14.815, 14.82, 14423.0], ["2026-09-01T15:39:00+00:00", 14.82, 14.8399, 14.82, 14.8399, 14327.0], ["2026-09-01T15:40:00+00:00", 14.835, 14.855, 14.825, 14.825, 34574.0], ["2026-09-01T15:41:00+00:00", 14.83, 14.835, 14.82, 14.82, 1774.0], ["2026-09-01T15:42:00+00:00", 14.82, 14.82, 14.79, 14.795, 19950.0], ["2026-09-01T15:43:00+00:00", 14.82, 14.835, 14.82, 14.825, 9087.0], ["2026-09-01T15:44:00+00:00", 14.825, 14.8299, 14.82, 14.82, 2638.0], ["2026-09-01T15:45:00+00:00", 14.815, 14.815, 14.78, 14.785, 36965.0], ["2026-09-01T15:46:00+00:00", 14.785, 14.82, 14.78, 14.81, 26880.0], ["2026-09-01T15:47:00+00:00", 14.805, 14.815, 14.8, 14.815, 7303.0], ["2026-09-01T15:48:00+00:00", 14.815, 14.815, 14.805, 14.805, 8115.0], ["2026-09-01T15:49:00+00:00", 14.81, 14.815, 14.7962, 14.7962, 13780.0], ["2026-09-01T15:50:00+00:00", 14.795, 14.815, 14.79, 14.815, 16316.0], ["2026-09-01T15:51:00+00:00", 14.815, 14.815, 14.79, 14.8, 14691.0], ["2026-09-01T15:52:00+00:00", 14.805, 14.805, 14.775, 14.775, 13812.0], ["2026-09-01T15:53:00+00:00", 14.765, 14.77, 14.76, 14.7699, 20630.0], ["2026-09-01T15:54:00+00:00", 14.77, 14.7792, 14.77, 14.7792, 2473.0], ["2026-09-01T15:55:00+00:00", 14.77, 14.775, 14.76, 14.775, 3641.0], ["2026-09-01T15:56:00+00:00", 14.77, 14.77, 14.765, 14.765, 4825.0], ["2026-09-01T15:57:00+00:00", 14.76, 14.78, 14.76, 14.775, 23574.0], ["2026-09-01T15:58:00+00:00", 14.775, 14.78, 14.775, 14.775, 1773.0], ["2026-09-01T15:59:00+00:00", 14.775, 14.775, 14.775, 14.775, 1690.0], ["2026-09-01T16:00:00+00:00", 14.775, 14.785, 14.77, 14.785, 13381.0], ["2026-09-01T16:01:00+00:00", 14.785, 14.79, 14.78, 14.785, 8641.0], ["2026-09-01T16:02:00+00:00", 14.785, 14.795, 14.78, 14.79, 3790.0], ["2026-09-01T16:03:00+00:00", 14.7883, 14.79, 14.765, 14.765, 11614.0], ["2026-09-01T16:04:00+00:00", 14.76, 14.765, 14.73, 14.7499, 25253.0], ["2026-09-01T16:05:00+00:00", 14.749, 14.749, 14.74, 14.745, 9670.0], ["2026-09-01T16:06:00+00:00", 14.745, 14.745, 14.73, 14.74, 18393.0], ["2026-09-01T16:07:00+00:00", 14.74, 14.745, 14.735, 14.74, 8967.0], ["2026-09-01T16:08:00+00:00", 14.735, 14.735, 14.73, 14.73, 1455.0], ["2026-09-01T16:09:00+00:00", 14.7299, 14.735, 14.7299, 14.735, 6301.0], ["2026-09-01T16:10:00+00:00", 14.74, 14.785, 14.74, 14.78, 40345.0], ["2026-09-01T16:11:00+00:00", 14.785, 14.7999, 14.785, 14.791, 16847.0], ["2026-09-01T16:12:00+00:00", 14.795, 14.8, 14.7742, 14.8, 10782.0], ["2026-09-01T16:13:00+00:00", 14.805, 14.83, 14.805, 14.825, 6676.0], ["2026-09-01T16:14:00+00:00", 14.82, 14.83, 14.81, 14.825, 11859.0], ["2026-09-01T16:15:00+00:00", 14.825, 14.825, 14.775, 14.78, 40766.0], ["2026-09-01T16:16:00+00:00", 14.785, 14.8, 14.785, 14.795, 19645.0], ["2026-09-01T16:17:00+00:00", 14.81, 14.83, 14.805, 14.82, 20110.0], ["2026-09-01T16:18:00+00:00", 14.8202, 14.83, 14.82, 14.83, 12687.0], ["2026-09-01T16:19:00+00:00", 14.82, 14.835, 14.81, 14.835, 25477.0], ["2026-09-01T16:20:00+00:00", 14.83, 14.875, 14.83, 14.875, 43029.0], ["2026-09-01T16:21:00+00:00", 14.875, 14.8798, 14.855, 14.87, 51005.0], ["2026-09-01T16:22:00+00:00", 14.8777, 14.915, 14.875, 14.915, 68862.0], ["2026-09-01T16:23:00+00:00", 14.915, 14.95, 14.91, 14.945, 31865.0], ["2026-09-01T16:24:00+00:00", 14.95, 14.99, 14.945, 14.965, 91639.0], ["2026-09-01T16:25:00+00:00", 14.96, 14.965, 14.95, 14.95, 14594.0], ["2026-09-01T16:26:00+00:00", 14.955, 14.97, 14.94, 14.96, 36956.0], ["2026-09-01T16:27:00+00:00", 14.96, 14.98, 14.95, 14.95, 21618.0], ["2026-09-01T16:28:00+00:00", 14.935, 15.0, 14.93, 14.935, 194804.0], ["2026-09-01T16:29:00+00:00", 14.935, 14.95, 14.925, 14.95, 95419.0], ["2026-09-01T16:30:00+00:00", 14.94, 14.945, 14.93, 14.945, 10786.0], ["2026-09-01T16:31:00+00:00", 14.945, 14.96, 14.94, 14.95, 60351.0], ["2026-09-01T16:32:00+00:00", 14.9528, 14.965, 14.95, 14.96, 77591.0], ["2026-09-01T16:33:00+00:00", 14.955, 14.98, 14.955, 14.975, 22706.0], ["2026-09-01T16:34:00+00:00", 14.975, 15.02, 14.975, 14.975, 240198.0], ["2026-09-01T16:35:00+00:00", 14.97, 14.975, 14.93, 14.95, 47728.0], ["2026-09-01T16:36:00+00:00", 14.955, 14.955, 14.93, 14.935, 12061.0], ["2026-09-01T16:37:00+00:00", 14.93, 14.94, 14.925, 14.935, 12758.0], ["2026-09-01T16:38:00+00:00", 14.935, 14.94, 14.92, 14.925, 4154.0], ["2026-09-01T16:39:00+00:00", 14.9223, 14.93, 14.921, 14.925, 10599.0], ["2026-09-01T16:40:00+00:00", 14.93, 14.94, 14.9237, 14.94, 14052.0], ["2026-09-01T16:41:00+00:00", 14.93, 14.935, 14.9101, 14.915, 13424.0], ["2026-09-01T16:42:00+00:00", 14.91, 14.9299, 14.91, 14.9299, 12057.0], ["2026-09-01T16:43:00+00:00", 14.92, 14.92, 14.915, 14.92, 8419.0], ["2026-09-01T16:44:00+00:00", 14.915, 14.92, 14.915, 14.92, 13350.0], ["2026-09-01T16:45:00+00:00", 14.9202, 14.9202, 14.92, 14.92, 6550.0], ["2026-09-01T16:46:00+00:00", 14.914, 14.925, 14.914, 14.9189, 12756.0], ["2026-09-01T16:47:00+00:00", 14.91, 14.91, 14.9, 14.9001, 9289.0], ["2026-09-01T16:48:00+00:00", 14.905, 14.905, 14.89, 14.89, 6976.0], ["2026-09-01T16:49:00+00:00", 14.895, 14.895, 14.88, 14.885, 6702.0], ["2026-09-01T16:50:00+00:00", 14.89, 14.89, 14.88, 14.885, 22750.0], ["2026-09-01T16:51:00+00:00", 14.89, 14.905, 14.89, 14.905, 3230.0], ["2026-09-01T16:52:00+00:00", 14.9, 14.905, 14.88, 14.89, 30611.0], ["2026-09-01T16:53:00+00:00", 14.8901, 14.8901, 14.88, 14.88, 1849.0], ["2026-09-01T16:54:00+00:00", 14.88, 14.885, 14.875, 14.88, 13680.0], ["2026-09-01T16:55:00+00:00", 14.88, 14.885, 14.88, 14.8801, 4334.0], ["2026-09-01T16:56:00+00:00", 14.885, 14.8866, 14.87, 14.8866, 40454.0], ["2026-09-01T16:57:00+00:00", 14.8801, 14.885, 14.86, 14.875, 62145.0], ["2026-09-01T16:58:00+00:00", 14.875, 14.875, 14.85, 14.86, 8782.0], ["2026-09-01T16:59:00+00:00", 14.8698, 14.875, 14.865, 14.875, 11659.0], ["2026-09-01T17:00:00+00:00", 14.8751, 14.89, 14.8751, 14.885, 8656.0], ["2026-09-01T17:01:00+00:00", 14.885, 14.8999, 14.885, 14.895, 16856.0], ["2026-09-01T17:02:00+00:00", 14.899, 14.9077, 14.89, 14.9077, 16004.0], ["2026-09-01T17:03:00+00:00", 14.9047, 14.91, 14.9, 14.905, 21282.0], ["2026-09-01T17:04:00+00:00", 14.9, 14.9, 14.895, 14.895, 1916.0], ["2026-09-01T17:05:00+00:00", 14.899, 14.9, 14.88, 14.885, 12129.0], ["2026-09-01T17:06:00+00:00", 14.89, 14.905, 14.89, 14.9, 8994.0], ["2026-09-01T17:07:00+00:00", 14.895, 14.895, 14.8911, 14.895, 1155.0], ["2026-09-01T17:08:00+00:00", 14.895, 14.895, 14.89, 14.8903, 18447.0], ["2026-09-01T17:09:00+00:00", 14.895, 14.895, 14.8904, 14.895, 8154.0], ["2026-09-01T17:10:00+00:00", 14.8999, 14.8999, 14.89, 14.89, 1275.0], ["2026-09-01T17:11:00+00:00", 14.8901, 14.9, 14.89, 14.895, 14807.0], ["2026-09-01T17:12:00+00:00", 14.89, 14.895, 14.885, 14.885, 2298.0], ["2026-09-01T17:13:00+00:00", 14.885, 14.8877, 14.875, 14.885, 15848.0], ["2026-09-01T17:14:00+00:00", 14.88, 14.885, 14.8748, 14.8748, 10261.0], ["2026-09-01T17:15:00+00:00", 14.875, 14.89, 14.87, 14.885, 35028.0], ["2026-09-01T17:16:00+00:00", 14.885, 14.89, 14.88, 14.89, 21538.0], ["2026-09-01T17:17:00+00:00", 14.895, 14.91, 14.895, 14.9, 22745.0], ["2026-09-01T17:18:00+00:00", 14.9077, 14.9077, 14.9, 14.905, 823.0], ["2026-09-01T17:19:00+00:00", 14.905, 14.905, 14.895, 14.8995, 2756.0], ["2026-09-01T17:20:00+00:00", 14.895, 14.9, 14.895, 14.895, 10242.0], ["2026-09-01T17:21:00+00:00", 14.895, 14.9, 14.89, 14.895, 8522.0], ["2026-09-01T17:22:00+00:00", 14.9, 14.9, 14.89, 14.8901, 11578.0], ["2026-09-01T17:23:00+00:00", 14.8908, 14.9, 14.885, 14.885, 5884.0], ["2026-09-01T17:24:00+00:00", 14.88, 14.885, 14.875, 14.875, 9631.0], ["2026-09-01T17:25:00+00:00", 14.875, 14.91, 14.87, 14.9, 22137.0], ["2026-09-01T17:26:00+00:00", 14.905, 14.905, 14.905, 14.905, 824.0], ["2026-09-01T17:27:00+00:00", 14.905, 14.905, 14.895, 14.895, 11291.0], ["2026-09-01T17:28:00+00:00", 14.905, 14.905, 14.905, 14.905, 552.0], ["2026-09-01T17:29:00+00:00", 14.905, 14.905, 14.9, 14.9, 2246.0], ["2026-09-01T17:30:00+00:00", 14.9001, 14.905, 14.9, 14.905, 3546.0], ["2026-09-01T17:31:00+00:00", 14.905, 14.905, 14.9, 14.905, 2443.0], ["2026-09-01T17:32:00+00:00", 14.9, 14.905, 14.9, 14.9, 3012.0], ["2026-09-01T17:33:00+00:00", 14.895, 14.925, 14.895, 14.915, 22001.0], ["2026-09-01T17:34:00+00:00", 14.915, 14.92, 14.91, 14.91, 5804.0], ["2026-09-01T17:35:00+00:00", 14.905, 14.9192, 14.905, 14.915, 20782.0], ["2026-09-01T17:36:00+00:00", 14.92, 14.94, 14.92, 14.935, 14459.0], ["2026-09-01T17:37:00+00:00", 14.935, 14.975, 14.935, 14.975, 22295.0], ["2026-09-01T17:38:00+00:00", 14.975, 15.01, 14.97, 15.005, 27141.0], ["2026-09-01T17:39:00+00:00", 15.005, 15.03, 14.995, 14.995, 148267.0], ["2026-09-01T17:40:00+00:00", 14.99, 15.01, 14.99, 15.005, 29738.0], ["2026-09-01T17:41:00+00:00", 15.005, 15.005, 14.985, 14.985, 46010.0], ["2026-09-01T17:42:00+00:00", 14.985, 15.005, 14.98, 15.005, 31994.0], ["2026-09-01T17:43:00+00:00", 15.0008, 15.045, 15.0008, 15.035, 45013.0], ["2026-09-01T17:44:00+00:00", 15.035, 15.04, 15.03, 15.035, 3518.0], ["2026-09-01T17:45:00+00:00", 15.035, 15.0399, 15.0201, 15.025, 28260.0], ["2026-09-01T17:46:00+00:00", 15.03, 15.055, 15.0299, 15.045, 48517.0], ["2026-09-01T17:47:00+00:00", 15.045, 15.045, 14.995, 15.0, 69105.0], ["2026-09-01T17:48:00+00:00", 15.005, 15.005, 14.995, 15.005, 11984.0], ["2026-09-01T17:49:00+00:00", 15.01, 15.015, 15.005, 15.015, 2757.0], ["2026-09-01T17:50:00+00:00", 15.02, 15.03, 15.02, 15.02, 29483.0], ["2026-09-01T17:51:00+00:00", 15.025, 15.045, 15.025, 15.045, 112870.0], ["2026-09-01T17:52:00+00:00", 15.05, 15.05, 15.04, 15.045, 19023.0], ["2026-09-01T17:53:00+00:00", 15.045, 15.0492, 15.045, 15.0492, 4591.0], ["2026-09-01T17:54:00+00:00", 15.045, 15.06, 15.045, 15.06, 22617.0], ["2026-09-01T17:55:00+00:00", 15.065, 15.07, 15.065, 15.065, 12507.0], ["2026-09-01T17:56:00+00:00", 15.06, 15.0669, 15.055, 15.065, 10893.0], ["2026-09-01T17:57:00+00:00", 15.065, 15.07, 15.065, 15.065, 13090.0], ["2026-09-01T17:58:00+00:00", 15.065, 15.07, 15.055, 15.0692, 9651.0], ["2026-09-01T17:59:00+00:00", 15.065, 15.07, 15.065, 15.065, 10968.0], ["2026-09-01T18:00:00+00:00", 15.0605, 15.07, 15.06, 15.065, 26184.0], ["2026-09-01T18:01:00+00:00", 15.065, 15.07, 15.05, 15.07, 24534.0], ["2026-09-01T18:02:00+00:00", 15.0794, 15.0899, 15.075, 15.0771, 32043.0], ["2026-09-01T18:03:00+00:00", 15.07, 15.08, 15.06, 15.06, 6937.0], ["2026-09-01T18:04:00+00:00", 15.065, 15.08, 15.06, 15.075, 33403.0], ["2026-09-01T18:05:00+00:00", 15.075, 15.095, 15.075, 15.095, 19932.0], ["2026-09-01T18:06:00+00:00", 15.1, 15.1, 15.075, 15.075, 13738.0], ["2026-09-01T18:07:00+00:00", 15.07, 15.075, 15.0518, 15.055, 20825.0], ["2026-09-01T18:08:00+00:00", 15.055, 15.0699, 15.0508, 15.0601, 15085.0], ["2026-09-01T18:09:00+00:00", 15.0622, 15.0622, 15.055, 15.055, 4828.0], ["2026-09-01T18:10:00+00:00", 15.055, 15.055, 15.05, 15.055, 7945.0], ["2026-09-01T18:11:00+00:00", 15.0501, 15.07, 15.0501, 15.055, 22378.0], ["2026-09-01T18:12:00+00:00", 15.05, 15.05, 15.0344, 15.035, 36586.0], ["2026-09-01T18:13:00+00:00", 15.032, 15.0399, 15.03, 15.035, 7670.0], ["2026-09-01T18:14:00+00:00", 15.0307, 15.045, 15.025, 15.045, 14701.0], ["2026-09-01T18:15:00+00:00", 15.04, 15.045, 15.04, 15.045, 3161.0], ["2026-09-01T18:16:00+00:00", 15.045, 15.045, 15.015, 15.035, 37419.0], ["2026-09-01T18:17:00+00:00", 15.035, 15.035, 15.035, 15.035, 5538.0], ["2026-09-01T18:18:00+00:00", 15.0372, 15.045, 15.03, 15.03, 11304.0], ["2026-09-01T18:19:00+00:00", 15.025, 15.025, 15.025, 15.025, 2598.0], ["2026-09-01T18:20:00+00:00", 15.0204, 15.03, 15.0201, 15.025, 15072.0], ["2026-09-01T18:21:00+00:00", 15.025, 15.025, 15.02, 15.02, 7601.0], ["2026-09-01T18:22:00+00:00", 15.025, 15.025, 15.025, 15.025, 1834.0], ["2026-09-01T18:23:00+00:00", 15.02, 15.02, 15.01, 15.015, 5408.0], ["2026-09-01T18:24:00+00:00", 15.01, 15.015, 15.005, 15.015, 5044.0], ["2026-09-01T18:25:00+00:00", 15.0117, 15.015, 15.0108, 15.0108, 2090.0], ["2026-09-01T18:26:00+00:00", 15.015, 15.015, 14.995, 14.995, 24280.0], ["2026-09-01T18:27:00+00:00", 15.0, 15.01, 15.0, 15.01, 6982.0], ["2026-09-01T18:28:00+00:00", 15.02, 15.0299, 15.02, 15.025, 7090.0], ["2026-09-01T18:29:00+00:00", 15.03, 15.035, 15.025, 15.03, 5375.0], ["2026-09-01T18:30:00+00:00", 15.02, 15.035, 15.02, 15.035, 4529.0], ["2026-09-01T18:31:00+00:00", 15.035, 15.05, 15.035, 15.0448, 8140.0], ["2026-09-01T18:32:00+00:00", 15.04, 15.05, 15.04, 15.04, 4569.0], ["2026-09-01T18:33:00+00:00", 15.035, 15.04, 15.035, 15.035, 3370.0], ["2026-09-01T18:34:00+00:00", 15.04, 15.06, 15.04, 15.055, 34854.0], ["2026-09-01T18:35:00+00:00", 15.055, 15.055, 15.035, 15.035, 8772.0], ["2026-09-01T18:36:00+00:00", 15.035, 15.07, 15.035, 15.07, 16184.0], ["2026-09-01T18:37:00+00:00", 15.065, 15.13, 15.065, 15.12, 34290.0], ["2026-09-01T18:38:00+00:00", 15.125, 15.125, 15.1108, 15.115, 8744.0], ["2026-09-01T18:39:00+00:00", 15.115, 15.115, 15.095, 15.095, 24717.0], ["2026-09-01T18:40:00+00:00", 15.1, 15.1097, 15.0929, 15.105, 10418.0], ["2026-09-01T18:41:00+00:00", 15.105, 15.105, 15.1049, 15.105, 3568.0], ["2026-09-01T18:42:00+00:00", 15.1051, 15.12, 15.09, 15.1, 19603.0], ["2026-09-01T18:43:00+00:00", 15.105, 15.11, 15.09, 15.09, 11344.0], ["2026-09-01T18:44:00+00:00", 15.08, 15.08, 15.05, 15.07, 17838.0], ["2026-09-01T18:45:00+00:00", 15.07, 15.08, 15.065, 15.065, 7407.0], ["2026-09-01T18:46:00+00:00", 15.06, 15.075, 15.055, 15.075, 53862.0], ["2026-09-01T18:47:00+00:00", 15.075, 15.085, 15.065, 15.065, 29087.0], ["2026-09-01T18:48:00+00:00", 15.06, 15.08, 15.06, 15.075, 10103.0], ["2026-09-01T18:49:00+00:00", 15.0799, 15.12, 15.075, 15.11, 34835.0], ["2026-09-01T18:50:00+00:00", 15.115, 15.12, 15.1008, 15.105, 7042.0], ["2026-09-01T18:51:00+00:00", 15.105, 15.115, 15.105, 15.115, 263531.0], ["2026-09-01T18:52:00+00:00", 15.115, 15.115, 15.065, 15.075, 22838.0], ["2026-09-01T18:53:00+00:00", 15.07, 15.08, 15.065, 15.065, 10320.0], ["2026-09-01T18:54:00+00:00", 15.065, 15.07, 15.065, 15.065, 2732.0], ["2026-09-01T18:55:00+00:00", 15.07, 15.095, 15.065, 15.095, 6774.0], ["2026-09-01T18:56:00+00:00", 15.095, 15.095, 15.09, 15.09, 8370.0], ["2026-09-01T18:57:00+00:00", 15.0999, 15.125, 15.0802, 15.115, 18593.0], ["2026-09-01T18:58:00+00:00", 15.115, 15.12, 15.115, 15.115, 27292.0], ["2026-09-01T18:59:00+00:00", 15.115, 15.14, 15.115, 15.135, 137044.0], ["2026-09-01T19:00:00+00:00", 15.135, 15.135, 15.12, 15.125, 9041.0], ["2026-09-01T19:01:00+00:00", 15.125, 15.135, 15.105, 15.13, 35469.0], ["2026-09-01T19:02:00+00:00", 15.12, 15.13, 15.12, 15.1299, 6677.0], ["2026-09-01T19:03:00+00:00", 15.125, 15.155, 15.125, 15.15, 36138.0], ["2026-09-01T19:04:00+00:00", 15.155, 15.155, 15.11, 15.115, 14368.0], ["2026-09-01T19:05:00+00:00", 15.1101, 15.12, 15.095, 15.095, 11014.0], ["2026-09-01T19:06:00+00:00", 15.1, 15.115, 15.1, 15.11, 26098.0], ["2026-09-01T19:07:00+00:00", 15.105, 15.115, 15.1, 15.105, 56017.0], ["2026-09-01T19:08:00+00:00", 15.105, 15.115, 15.1, 15.105, 15689.0], ["2026-09-01T19:09:00+00:00", 15.1, 15.105, 15.075, 15.075, 26232.0], ["2026-09-01T19:10:00+00:00", 15.08, 15.1, 15.08, 15.1, 70837.0], ["2026-09-01T19:11:00+00:00", 15.1, 15.11, 15.085, 15.105, 9228.0], ["2026-09-01T19:12:00+00:00", 15.1, 15.105, 15.095, 15.095, 6591.0], ["2026-09-01T19:13:00+00:00", 15.095, 15.105, 15.095, 15.105, 28959.0], ["2026-09-01T19:14:00+00:00", 15.105, 15.115, 15.1, 15.115, 18245.0], ["2026-09-01T19:15:00+00:00", 15.11, 15.11, 15.09, 15.09, 11772.0], ["2026-09-01T19:16:00+00:00", 15.0901, 15.095, 15.085, 15.095, 12335.0], ["2026-09-01T19:17:00+00:00", 15.095, 15.1099, 15.09, 15.09, 35176.0], ["2026-09-01T19:18:00+00:00", 15.09, 15.105, 15.09, 15.1, 44476.0], ["2026-09-01T19:19:00+00:00", 15.105, 15.1299, 15.105, 15.11, 29567.0], ["2026-09-01T19:20:00+00:00", 15.115, 15.125, 15.1, 15.1, 31501.0], ["2026-09-01T19:21:00+00:00", 15.1015, 15.11, 15.1, 15.105, 14339.0], ["2026-09-01T19:22:00+00:00", 15.11, 15.11, 15.085, 15.085, 22069.0], ["2026-09-01T19:23:00+00:00", 15.08, 15.105, 15.075, 15.09, 28376.0], ["2026-09-01T19:24:00+00:00", 15.095, 15.095, 15.09, 15.09, 7570.0], ["2026-09-01T19:25:00+00:00", 15.095, 15.1, 15.0719, 15.08, 21197.0], ["2026-09-01T19:26:00+00:00", 15.08, 15.085, 15.055, 15.055, 19417.0], ["2026-09-01T19:27:00+00:00", 15.055, 15.06, 15.05, 15.055, 12595.0], ["2026-09-01T19:28:00+00:00", 15.055, 15.065, 15.045, 15.0639, 25843.0], ["2026-09-01T19:29:00+00:00", 15.065, 15.065, 15.045, 15.053, 19491.0], ["2026-09-01T19:30:00+00:00", 15.055, 15.055, 15.03, 15.045, 45832.0], ["2026-09-01T19:31:00+00:00", 15.05, 15.075, 15.05, 15.07, 32018.0], ["2026-09-01T19:32:00+00:00", 15.07, 15.09, 15.05, 15.075, 72499.0], ["2026-09-01T19:33:00+00:00", 15.075, 15.075, 15.05, 15.065, 42402.0], ["2026-09-01T19:34:00+00:00", 15.07, 15.075, 15.06, 15.06, 37840.0], ["2026-09-01T19:35:00+00:00", 15.065, 15.065, 15.06, 15.06, 15078.0], ["2026-09-01T19:36:00+00:00", 15.065, 15.095, 15.065, 15.095, 56895.0], ["2026-09-01T19:37:00+00:00", 15.1, 15.11, 15.095, 15.095, 26311.0], ["2026-09-01T19:38:00+00:00", 15.095, 15.1, 15.085, 15.095, 29065.0], ["2026-09-01T19:39:00+00:00", 15.09, 15.09, 15.08, 15.09, 22349.0], ["2026-09-01T19:40:00+00:00", 15.08, 15.085, 15.07, 15.08, 15116.0], ["2026-09-01T19:41:00+00:00", 15.085, 15.09, 15.07, 15.09, 27685.0], ["2026-09-01T19:42:00+00:00", 15.0808, 15.09, 15.07, 15.07, 59540.0], ["2026-09-01T19:43:00+00:00", 15.075, 15.08, 15.07, 15.075, 15383.0], ["2026-09-01T19:44:00+00:00", 15.075, 15.075, 15.06, 15.065, 15117.0], ["2026-09-01T19:45:00+00:00", 15.065, 15.0751, 15.0544, 15.0544, 20112.0], ["2026-09-01T19:46:00+00:00", 15.05, 15.065, 15.03, 15.055, 51042.0], ["2026-09-01T19:47:00+00:00", 15.05, 15.0599, 15.045, 15.055, 26553.0], ["2026-09-01T19:48:00+00:00", 15.0565, 15.06, 15.04, 15.04, 27188.0], ["2026-09-01T19:49:00+00:00", 15.045, 15.07, 15.045, 15.055, 29633.0], ["2026-09-01T19:50:00+00:00", 15.05, 15.075, 15.045, 15.055, 51715.0], ["2026-09-01T19:51:00+00:00", 15.05, 15.065, 15.04, 15.04, 58530.0], ["2026-09-01T19:52:00+00:00", 15.04, 15.055, 15.04, 15.055, 36845.0], ["2026-09-01T19:53:00+00:00", 15.055, 15.075, 15.045, 15.07, 79843.0], ["2026-09-01T19:54:00+00:00", 15.075, 15.09, 15.06, 15.065, 81186.0], ["2026-09-01T19:55:00+00:00", 15.065, 15.105, 15.055, 15.09, 203581.0], ["2026-09-01T19:56:00+00:00", 15.095, 15.11, 15.075, 15.105, 163487.0], ["2026-09-01T19:57:00+00:00", 15.105, 15.12, 15.08, 15.085, 114849.0], ["2026-09-01T19:58:00+00:00", 15.085, 15.095, 15.07, 15.07, 141835.0], ["2026-09-01T19:59:00+00:00", 15.075, 15.13, 15.03, 15.13, 698218.0], ["2026-09-01T20:00:00+00:00", 15.11, 15.11, 15.11, 15.11, 1127478.0]]