[["2026-09-01T13:30:00+00:00", 14.705, 14.84, 14.65, 14.67, 670720.0], ["2026-09-01T13:31:00+00:00", 14.67, 14.81, 14.67, 14.76, 117663.0], ["2026-09-01T13:32:00+00:00", 14.75, 14.87, 14.7, 14.73, 244393.0], ["2026-09-01T13:33:00+00:00", 14.74, 14.79, 14.715, 14.715, 65667.0], ["2026-09-01T13:34:00+00:00", 14.7, 14.705, 14.57, 14.59, 98860.0], ["2026-09-01T13:35:00+00:00", 14.58, 14.59, 14.51, 14.53, 224982.0], ["2026-09-01T13:36:00+00:00", 14.52, 14.53, 14.37, 14.38, 276240.0], ["2026-09-01T13:37:00+00:00", 14.375, 14.385, 14.275, 14.28, 352878.0], ["2026-09-01T13:38:00+00:00", 14.2841, 14.2999, 14.2495, 14.287, 139211.0], ["2026-09-01T13:39:00+00:00", 14.285, 14.42, 14.28, 14.39, 264107.0], ["2026-09-01T13:40:00+00:00", 14.3889, 14.4269, 14.33, 14.36, 90464.0], ["2026-09-01T13:41:00+00:00", 14.355, 14.36, 14.315, 14.33, 82777.0], ["2026-09-01T13:42:00+00:00", 14.3286, 14.355, 14.315, 14.32, 65017.0], ["2026-09-01T13:43:00+00:00", 14.32, 14.35, 14.305, 14.335, 49145.0], ["2026-09-01T13:44:00+00:00", 14.335, 14.335, 14.2901, 14.295, 50277.0], ["2026-09-01T13:45:00+00:00", 14.3, 14.36, 14.285, 14.31, 113307.0], ["2026-09-01T13:46:00+00:00", 14.305, 14.3473, 14.275, 14.28, 116654.0], ["2026-09-01T13:47:00+00:00", 14.28, 14.345, 14.28, 14.34, 129437.0], ["2026-09-01T13:48:00+00:00", 14.3451, 14.38, 14.33, 14.365, 116629.0], ["2026-09-01T13:49:00+00:00", 14.365, 14.41, 14.3605, 14.37, 152124.0], ["2026-09-01T13:50:00+00:00", 14.3751, 14.4475, 14.355, 14.43, 130182.0], ["2026-09-01T13:51:00+00:00", 14.425, 14.43, 14.38, 14.4, 171848.0], ["2026-09-01T13:52:00+00:00", 14.4, 14.4, 14.31, 14.3189, 82187.0], ["2026-09-01T13:53:00+00:00", 14.3101, 14.37, 14.3101, 14.34, 81490.0], ["2026-09-01T13:54:00+00:00", 14.335, 14.335, 14.295, 14.33, 56032.0], ["2026-09-01T13:55:00+00:00", 14.325, 14.34, 14.3, 14.32, 53229.0], ["2026-09-01T13:56:00+00:00", 14.3114, 14.3299, 14.305, 14.325, 21224.0], ["2026-09-01T13:57:00+00:00", 14.3201, 14.37, 14.32, 14.35, 51192.0], ["2026-09-01T13:58:00+00:00", 14.3599, 14.3599, 14.27, 14.275, 126496.0], ["2026-09-01T13:59:00+00:00", 14.2799, 14.2799, 14.24, 14.27, 167380.0], ["2026-09-01T14:00:00+00:00", 14.28, 14.3, 14.25, 14.2825, 91446.0], ["2026-09-01T14:01:00+00:00", 14.285, 14.35, 14.28, 14.345, 40736.0], ["2026-09-01T14:02:00+00:00", 14.3499, 14.3499, 14.29, 14.305, 44425.0], ["2026-09-01T14:03:00+00:00", 14.305, 14.345, 14.285, 14.335, 40689.0], ["2026-09-01T14:04:00+00:00", 14.335, 14.36, 14.315, 14.34, 115574.0], ["2026-09-01T14:05:00+00:00", 14.34, 14.35, 14.31, 14.3177, 42326.0], ["2026-09-01T14:06:00+00:00", 14.32, 14.37, 14.315, 14.355, 65570.0], ["2026-09-01T14:07:00+00:00", 14.365, 14.37, 14.33, 14.335, 28539.0], ["2026-09-01T14:08:00+00:00", 14.335, 14.36, 14.31, 14.345, 115347.0], ["2026-09-01T14:09:00+00:00", 14.35, 14.38, 14.335, 14.36, 65521.0], ["2026-09-01T14:10:00+00:00", 14.36, 14.44, 14.36, 14.44, 110425.0], ["2026-09-01T14:11:00+00:00", 14.44, 14.44, 14.36, 14.365, 189670.0], ["2026-09-01T14:12:00+00:00", 14.37, 14.44, 14.365, 14.405, 101335.0], ["2026-09-01T14:13:00+00:00", 14.4, 14.45, 14.4, 14.43, 63409.0], ["2026-09-01T14:14:00+00:00", 14.44, 14.455, 14.4, 14.43, 148760.0], ["2026-09-01T14:15:00+00:00", 14.435, 14.47, 14.42, 14.47, 135094.0], ["2026-09-01T14:16:00+00:00", 14.46, 14.49, 14.445, 14.46, 131277.0], ["2026-09-01T14:17:00+00:00", 14.46, 14.46, 14.4, 14.42, 45716.0], ["2026-09-01T14:18:00+00:00", 14.415, 14.445, 14.4, 14.445, 47483.0], ["2026-09-01T14:19:00+00:00", 14.445, 14.4864, 14.43, 14.48, 66866.0], ["2026-09-01T14:20:00+00:00", 14.475, 14.495, 14.465, 14.485, 41236.0], ["2026-09-01T14:21:00+00:00", 14.485, 14.49, 14.46, 14.475, 56584.0], ["2026-09-01T14:22:00+00:00", 14.475, 14.525, 14.45, 14.465, 149053.0], ["2026-09-01T14:23:00+00:00", 14.46, 14.505, 14.45, 14.505, 86905.0], ["2026-09-01T14:24:00+00:00", 14.505, 14.52, 14.47, 14.485, 38608.0], ["2026-09-01T14:25:00+00:00", 14.485, 14.5399, 14.4848, 14.53, 41316.0], ["2026-09-01T14:26:00+00:00", 14.53, 14.54, 14.495, 14.54, 30034.0], ["2026-09-01T14:27:00+00:00", 14.53, 14.55, 14.515, 14.535, 52903.0], ["2026-09-01T14:28:00+00:00", 14.53, 14.53, 14.5, 14.51, 52115.0], ["2026-09-01T14:29:00+00:00", 14.515, 14.515, 14.485, 14.5, 53184.0], ["2026-09-01T14:30:00+00:00", 14.5, 14.5263, 14.495, 14.515, 43810.0], ["2026-09-01T14:31:00+00:00", 14.52, 14.55, 14.515, 14.515, 40202.0], ["2026-09-01T14:32:00+00:00", 14.52, 14.54, 14.505, 14.54, 37810.0], ["2026-09-01T14:33:00+00:00", 14.545, 14.6, 14.54, 14.575, 73934.0], ["2026-09-01T14:34:00+00:00", 14.58, 14.6, 14.57, 14.585, 72637.0], ["2026-09-01T14:35:00+00:00", 14.585, 14.595, 14.5746, 14.575, 49217.0], ["2026-09-01T14:36:00+00:00", 14.58, 14.6, 14.57, 14.595, 70488.0], ["2026-09-01T14:37:00+00:00", 14.595, 14.65, 14.59, 14.625, 150877.0], ["2026-09-01T14:38:00+00:00", 14.625, 14.635, 14.59, 14.59, 42396.0], ["2026-09-01T14:39:00+00:00", 14.595, 14.595, 14.555, 14.58, 41558.0], ["2026-09-01T14:40:00+00:00", 14.575, 14.6, 14.57, 14.6, 28879.0], ["2026-09-01T14:41:00+00:00", 14.5986, 14.61, 14.58, 14.605, 37255.0], ["2026-09-01T14:42:00+00:00", 14.605, 14.635, 14.605, 14.615, 30396.0], ["2026-09-01T14:43:00+00:00", 14.615, 14.65, 14.6101, 14.635, 60954.0], ["2026-09-01T14:44:00+00:00", 14.63, 14.655, 14.625, 14.635, 42698.0], ["2026-09-01T14:45:00+00:00", 14.64, 14.65, 14.615, 14.625, 16819.0], ["2026-09-01T14:46:00+00:00", 14.625, 14.67, 14.62, 14.665, 25704.0], ["2026-09-01T14:47:00+00:00", 14.665, 14.71, 14.665, 14.7, 143878.0], ["2026-09-01T14:48:00+00:00", 14.695, 14.73, 14.695, 14.72, 63613.0], ["2026-09-01T14:49:00+00:00", 14.725, 14.7274, 14.705, 14.715, 47092.0], ["2026-09-01T14:50:00+00:00", 14.715, 14.7151, 14.645, 14.675, 76662.0], ["2026-09-01T14:51:00+00:00", 14.675, 14.72, 14.675, 14.705, 56778.0], ["2026-09-01T14:52:00+00:00", 14.705, 14.715, 14.695, 14.705, 34000.0], ["2026-09-01T14:53:00+00:00", 14.71, 14.76, 14.705, 14.7319, 45231.0], ["2026-09-01T14:54:00+00:00", 14.73, 14.7361, 14.6931, 14.715, 38134.0], ["2026-09-01T14:55:00+00:00", 14.72, 14.735, 14.71, 14.735, 19668.0], ["2026-09-01T14:56:00+00:00", 14.73, 14.75, 14.73, 14.7499, 16208.0], ["2026-09-01T14:57:00+00:00", 14.76, 14.769, 14.74, 14.7468, 38464.0], ["2026-09-01T14:58:00+00:00", 14.745, 14.75, 14.73, 14.745, 25102.0], ["2026-09-01T14:59:00+00:00", 14.75, 14.78, 14.74, 14.7752, 34582.0], ["2026-09-01T15:00:00+00:00", 14.78, 14.845, 14.765, 14.8051, 75609.0], ["2026-09-01T15:01:00+00:00", 14.81, 14.81, 14.75, 14.76, 45564.0], ["2026-09-01T15:02:00+00:00", 14.765, 14.8, 14.755, 14.785, 79108.0], ["2026-09-01T15:03:00+00:00", 14.785, 14.81, 14.775, 14.795, 126823.0], ["2026-09-01T15:04:00+00:00", 14.79, 14.81, 14.77, 14.785, 42583.0], ["2026-09-01T15:05:00+00:00", 14.785, 14.805, 14.78, 14.8, 29516.0], ["2026-09-01T15:06:00+00:00", 14.8, 14.86, 14.79, 14.835, 124244.0], ["2026-09-01T15:07:00+00:00", 14.84, 14.88, 14.84, 14.86, 72969.0], ["2026-09-01T15:08:00+00:00", 14.865, 14.89, 14.85, 14.875, 56564.0], ["2026-09-01T15:09:00+00:00", 14.875, 14.89, 14.855, 14.865, 61660.0], ["2026-09-01T15:10:00+00:00", 14.865, 14.9, 14.86, 14.865, 68064.0], ["2026-09-01T15:11:00+00:00", 14.865, 14.875, 14.85, 14.855, 70184.0], ["2026-09-01T15:12:00+00:00", 14.86, 14.88, 14.85, 14.8799, 61728.0], ["2026-09-01T15:13:00+00:00", 14.875, 14.9, 14.87, 14.895, 78112.0], ["2026-09-01T15:14:00+00:00", 14.9, 14.95, 14.895, 14.925, 168275.0], ["2026-09-01T15:15:00+00:00", 14.915, 14.915, 14.8701, 14.88, 23648.0], ["2026-09-01T15:16:00+00:00", 14.875, 14.88, 14.8611, 14.865, 31188.0], ["2026-09-01T15:17:00+00:00", 14.865, 14.9, 14.865, 14.895, 26373.0], ["2026-09-01T15:18:00+00:00", 14.895, 14.895, 14.87, 14.875, 33858.0], ["2026-09-01T15:19:00+00:00", 14.88, 14.89, 14.85, 14.855, 41356.0], ["2026-09-01T15:20:00+00:00", 14.86, 14.88, 14.85, 14.86, 21480.0], ["2026-09-01T15:21:00+00:00", 14.865, 14.875, 14.85, 14.855, 42163.0], ["2026-09-01T15:22:00+00:00", 14.86, 14.89, 14.85, 14.885, 68332.0], ["2026-09-01T15:23:00+00:00", 14.885, 14.895, 14.86, 14.885, 61220.0], ["2026-09-01T15:24:00+00:00", 14.89, 14.915, 14.875, 14.9, 62778.0], ["2026-09-01T15:25:00+00:00", 14.905, 14.955, 14.905, 14.915, 42043.0], ["2026-09-01T15:26:00+00:00", 14.915, 14.92, 14.9, 14.905, 19656.0], ["2026-09-01T15:27:00+00:00", 14.905, 14.94, 14.905, 14.915, 17489.0], ["2026-09-01T15:28:00+00:00", 14.92, 14.935, 14.91, 14.9299, 20318.0], ["2026-09-01T15:29:00+00:00", 14.93, 14.945, 14.91, 14.945, 36421.0], ["2026-09-01T15:30:00+00:00", 14.941, 14.945, 14.915, 14.915, 15164.0], ["2026-09-01T15:31:00+00:00", 14.915, 14.915, 14.895, 14.895, 30587.0], ["2026-09-01T15:32:00+00:00", 14.895, 14.905, 14.88, 14.9, 27223.0], ["2026-09-01T15:33:00+00:00", 14.89, 14.915, 14.88, 14.9011, 103812.0], ["2026-09-01T15:34:00+00:00", 14.91, 14.91, 14.88, 14.88, 24026.0], ["2026-09-01T15:35:00+00:00", 14.875, 14.895, 14.8601, 14.895, 16627.0], ["2026-09-01T15:36:00+00:00", 14.89, 14.895, 14.88, 14.895, 26830.0], ["2026-09-01T15:37:00+00:00", 14.895, 14.9, 14.875, 14.89, 12884.0], ["2026-09-01T15:38:00+00:00", 14.89, 14.905, 14.885, 14.885, 21706.0], ["2026-09-01T15:39:00+00:00", 14.885, 14.8851, 14.86, 14.865, 19002.0], ["2026-09-01T15:40:00+00:00", 14.86, 14.88, 14.86, 14.87, 105711.0], ["2026-09-01T15:41:00+00:00", 14.87, 14.885, 14.855, 14.86, 45889.0], ["2026-09-01T15:42:00+00:00", 14.865, 14.865, 14.835, 14.849, 74579.0], ["2026-09-01T15:43:00+00:00", 14.845, 14.88, 14.845, 14.855, 15805.0], ["2026-09-01T15:44:00+00:00", 14.855, 14.865, 14.85, 14.86, 21026.0], ["2026-09-01T15:45:00+00:00", 14.855, 14.86, 14.84, 14.8453, 40525.0], ["2026-09-01T15:46:00+00:00", 14.845, 14.86, 14.84, 14.855, 12060.0], ["2026-09-01T15:47:00+00:00", 14.86, 14.8682, 14.85, 14.865, 18220.0], ["2026-09-01T15:48:00+00:00", 14.865, 14.87, 14.85, 14.855, 13291.0], ["2026-09-01T15:49:00+00:00", 14.86, 14.865, 14.83, 14.84, 83437.0], ["2026-09-01T15:50:00+00:00", 14.85, 14.88, 14.85, 14.875, 45491.0], ["2026-09-01T15:51:00+00:00", 14.875, 14.885, 14.87, 14.8701, 31223.0], ["2026-09-01T15:52:00+00:00", 14.865, 14.865, 14.84, 14.86, 18135.0], ["2026-09-01T15:53:00+00:00", 14.87, 14.875, 14.86, 14.86, 42879.0], ["2026-09-01T15:54:00+00:00", 14.86, 14.885, 14.86, 14.865, 44697.0], ["2026-09-01T15:55:00+00:00", 14.865, 14.89, 14.865, 14.875, 52480.0], ["2026-09-01T15:56:00+00:00", 14.875, 14.895, 14.875, 14.885, 34221.0], ["2026-09-01T15:57:00+00:00", 14.885, 14.89, 14.875, 14.875, 11360.0], ["2026-09-01T15:58:00+00:00", 14.875, 14.88, 14.87, 14.87, 13797.0], ["2026-09-01T15:59:00+00:00", 14.88, 14.88, 14.855, 14.87, 31773.0], ["2026-09-01T16:00:00+00:00", 14.865, 14.875, 14.825, 14.825, 60975.0], ["2026-09-01T16:01:00+00:00", 14.825, 14.875, 14.82, 14.875, 188937.0], ["2026-09-01T16:02:00+00:00", 14.88, 14.885, 14.86, 14.875, 67053.0], ["2026-09-01T16:03:00+00:00", 14.875, 14.875, 14.87, 14.875, 14557.0], ["2026-09-01T16:04:00+00:00", 14.87, 14.879, 14.86, 14.879, 32665.0], ["2026-09-01T16:05:00+00:00", 14.88, 14.895, 14.88, 14.895, 182339.0], ["2026-09-01T16:06:00+00:00", 14.895, 14.895, 14.855, 14.86, 55512.0], ["2026-09-01T16:07:00+00:00", 14.865, 14.91, 14.855, 14.91, 83444.0], ["2026-09-01T16:08:00+00:00", 14.9122, 14.95, 14.91, 14.945, 103130.0], ["2026-09-01T16:09:00+00:00", 14.95, 14.97, 14.935, 14.955, 33005.0], ["2026-09-01T16:10:00+00:00", 14.95, 14.96, 14.9138, 14.92, 21358.0], ["2026-09-01T16:11:00+00:00", 14.92, 14.93, 14.92, 14.925, 24856.0], ["2026-09-01T16:12:00+00:00", 14.93, 14.93, 14.915, 14.925, 33658.0], ["2026-09-01T16:13:00+00:00", 14.93, 14.935, 14.915, 14.925, 136165.0], ["2026-09-01T16:14:00+00:00", 14.925, 14.93, 14.86, 14.8624, 106413.0], ["2026-09-01T16:15:00+00:00", 14.865, 14.865, 14.85, 14.855, 19031.0], ["2026-09-01T16:16:00+00:00", 14.855, 14.855, 14.84, 14.845, 15550.0], ["2026-09-01T16:17:00+00:00", 14.84, 14.845, 14.8, 14.8099, 50513.0], ["2026-09-01T16:18:00+00:00", 14.805, 14.83, 14.8, 14.812, 49798.0], ["2026-09-01T16:19:00+00:00", 14.81, 14.82, 14.79, 14.79, 30216.0], ["2026-09-01T16:20:00+00:00", 14.79, 14.795, 14.745, 14.745, 73299.0], ["2026-09-01T16:21:00+00:00", 14.75, 14.77, 14.74, 14.76, 26245.0], ["2026-09-01T16:22:00+00:00", 14.7501, 14.765, 14.74, 14.74, 80677.0], ["2026-09-01T16:23:00+00:00", 14.741, 14.741, 14.71, 14.715, 74687.0], ["2026-09-01T16:24:00+00:00", 14.71, 14.725, 14.68, 14.71, 57611.0], ["2026-09-01T16:25:00+00:00", 14.72, 14.725, 14.715, 14.7202, 8068.0], ["2026-09-01T16:26:00+00:00", 14.73, 14.7659, 14.725, 14.75, 45412.0], ["2026-09-01T16:27:00+00:00", 14.745, 14.77, 14.74, 14.76, 33585.0], ["2026-09-01T16:28:00+00:00", 14.76, 14.765, 14.745, 14.745, 12486.0], ["2026-09-01T16:29:00+00:00", 14.745, 14.745, 14.72, 14.73, 59606.0], ["2026-09-01T16:30:00+00:00", 14.725, 14.74, 14.68, 14.68, 25096.0], ["2026-09-01T16:31:00+00:00", 14.679, 14.68, 14.6701, 14.675, 9980.0], ["2026-09-01T16:32:00+00:00", 14.68, 14.685, 14.65, 14.665, 46550.0], ["2026-09-01T16:33:00+00:00", 14.665, 14.68, 14.66, 14.66, 17371.0], ["2026-09-01T16:34:00+00:00", 14.665, 14.675, 14.66, 14.66, 30272.0], ["2026-09-01T16:35:00+00:00", 14.665, 14.705, 14.665, 14.705, 34199.0], ["2026-09-01T16:36:00+00:00", 14.707, 14.72, 14.695, 14.715, 16450.0], ["2026-09-01T16:37:00+00:00", 14.71, 14.725, 14.7, 14.705, 14059.0], ["2026-09-01T16:38:00+00:00", 14.71, 14.755, 14.71, 14.75, 23487.0], ["2026-09-01T16:39:00+00:00", 14.75, 14.77, 14.75, 14.765, 22893.0], ["2026-09-01T16:40:00+00:00", 14.77, 14.7799, 14.755, 14.765, 43616.0], ["2026-09-01T16:41:00+00:00", 14.765, 14.78, 14.765, 14.78, 7214.0], ["2026-09-01T16:42:00+00:00", 14.78, 14.785, 14.73, 14.735, 25407.0], ["2026-09-01T16:43:00+00:00", 14.73, 14.74, 14.72, 14.735, 20801.0], ["2026-09-01T16:44:00+00:00", 14.74, 14.785, 14.735, 14.785, 82832.0], ["2026-09-01T16:45:00+00:00", 14.79, 14.81, 14.785, 14.8, 43772.0], ["2026-09-01T16:46:00+00:00", 14.805, 14.815, 14.77, 14.775, 53416.0], ["2026-09-01T16:47:00+00:00", 14.775, 14.815, 14.775, 14.805, 36804.0], ["2026-09-01T16:48:00+00:00", 14.805, 14.81, 14.785, 14.805, 44358.0], ["2026-09-01T16:49:00+00:00", 14.81, 14.82, 14.795, 14.805, 24187.0], ["2026-09-01T16:50:00+00:00", 14.805, 14.81, 14.795, 14.81, 19035.0], ["2026-09-01T16:51:00+00:00", 14.81, 14.81, 14.79, 14.8, 22514.0], ["2026-09-01T16:52:00+00:00", 14.8, 14.815, 14.79, 14.8132, 33203.0], ["2026-09-01T16:53:00+00:00", 14.81, 14.82, 14.795, 14.795, 38817.0], ["2026-09-01T16:54:00+00:00", 14.795, 14.82, 14.79, 14.82, 22916.0], ["2026-09-01T16:55:00+00:00", 14.815, 14.865, 14.815, 14.86, 62116.0], ["2026-09-01T16:56:00+00:00", 14.855, 14.86, 14.84, 14.85, 37003.0], ["2026-09-01T16:57:00+00:00", 14.85, 14.86, 14.835, 14.835, 24804.0], ["2026-09-01T16:58:00+00:00", 14.84, 14.84, 14.8, 14.805, 22933.0], ["2026-09-01T16:59:00+00:00", 14.805, 14.805, 14.78, 14.785, 106198.0], ["2026-09-01T17:00:00+00:00", 14.79, 14.79, 14.765, 14.765, 34840.0], ["2026-09-01T17:01:00+00:00", 14.765, 14.785, 14.725, 14.729, 43826.0], ["2026-09-01T17:02:00+00:00", 14.73, 14.735, 14.71, 14.715, 33709.0], ["2026-09-01T17:03:00+00:00", 14.72, 14.73, 14.715, 14.73, 19237.0], ["2026-09-01T17:04:00+00:00", 14.725, 14.745, 14.725, 14.73, 60487.0], ["2026-09-01T17:05:00+00:00", 14.725, 14.74, 14.715, 14.72, 54249.0], ["2026-09-01T17:06:00+00:00", 14.73, 14.765, 14.725, 14.765, 49710.0], ["2026-09-01T17:07:00+00:00", 14.765, 14.765, 14.7301, 14.735, 19912.0], ["2026-09-01T17:08:00+00:00", 14.735, 14.75, 14.7312, 14.745, 16215.0], ["2026-09-01T17:09:00+00:00", 14.745, 14.76, 14.7441, 14.75, 18169.0], ["2026-09-01T17:10:00+00:00", 14.75, 14.76, 14.745, 14.745, 15325.0], ["2026-09-01T17:11:00+00:00", 14.745, 14.76, 14.7401, 14.755, 9989.0], ["2026-09-01T17:12:00+00:00", 14.755, 14.755, 14.74, 14.75, 9197.0], ["2026-09-01T17:13:00+00:00", 14.75, 14.755, 14.745, 14.745, 13435.0], ["2026-09-01T17:14:00+00:00", 14.745, 14.755, 14.74, 14.755, 24104.0], ["2026-09-01T17:15:00+00:00", 14.755, 14.77, 14.745, 14.765, 16409.0], ["2026-09-01T17:16:00+00:00", 14.765, 14.765, 14.725, 14.7262, 26252.0], ["2026-09-01T17:17:00+00:00", 14.72, 14.725, 14.715, 14.725, 24843.0], ["2026-09-01T17:18:00+00:00", 14.72, 14.735, 14.72, 14.725, 43623.0], ["2026-09-01T17:19:00+00:00", 14.73, 14.735, 14.715, 14.73, 24560.0], ["2026-09-01T17:20:00+00:00", 14.73, 14.755, 14.725, 14.75, 17505.0], ["2026-09-01T17:21:00+00:00", 14.75, 14.75, 14.73, 14.735, 14874.0], ["2026-09-01T17:22:00+00:00", 14.735, 14.75, 14.725, 14.74, 28391.0], ["2026-09-01T17:23:00+00:00", 14.745, 14.745, 14.725, 14.725, 16005.0], ["2026-09-01T17:24:00+00:00", 14.725, 14.74, 14.72, 14.7399, 24137.0], ["2026-09-01T17:25:00+00:00", 14.73, 14.735, 14.7, 14.725, 56675.0], ["2026-09-01T17:26:00+00:00", 14.725, 14.735, 14.7225, 14.725, 10962.0], ["2026-09-01T17:27:00+00:00", 14.72, 14.755, 14.72, 14.745, 22586.0], ["2026-09-01T17:28:00+00:00", 14.745, 14.745, 14.725, 14.735, 65108.0], ["2026-09-01T17:29:00+00:00", 14.735, 14.76, 14.735, 14.755, 47520.0], ["2026-09-01T17:30:00+00:00", 14.76, 14.765, 14.74, 14.74, 42383.0], ["2026-09-01T17:31:00+00:00", 14.745, 14.77, 14.745, 14.76, 21334.0], ["2026-09-01T17:32:00+00:00", 14.76, 14.76, 14.735, 14.735, 23414.0], ["2026-09-01T17:33:00+00:00", 14.74, 14.75, 14.74, 14.74, 11014.0], ["2026-09-01T17:34:00+00:00", 14.745, 14.76, 14.74, 14.76, 22526.0], ["2026-09-01T17:35:00+00:00", 14.755, 14.78, 14.755, 14.775, 15638.0], ["2026-09-01T17:36:00+00:00", 14.775, 14.775, 14.75, 14.775, 87471.0], ["2026-09-01T17:37:00+00:00", 14.78, 14.79, 14.77, 14.79, 20102.0], ["2026-09-01T17:38:00+00:00", 14.785, 14.785, 14.76, 14.77, 24353.0], ["2026-09-01T17:39:00+00:00", 14.77, 14.77, 14.755, 14.765, 18521.0], ["2026-09-01T17:40:00+00:00", 14.765, 14.775, 14.765, 14.765, 15239.0], ["2026-09-01T17:41:00+00:00", 14.765, 14.775, 14.755, 14.765, 21211.0], ["2026-09-01T17:42:00+00:00", 14.77, 14.795, 14.77, 14.795, 33777.0], ["2026-09-01T17:43:00+00:00", 14.8, 14.8, 14.78, 14.785, 22492.0], ["2026-09-01T17:44:00+00:00", 14.79, 14.8, 14.78, 14.795, 30018.0], ["2026-09-01T17:45:00+00:00", 14.8, 14.81, 14.785, 14.785, 22650.0], ["2026-09-01T17:46:00+00:00", 14.78, 14.79, 14.755, 14.755, 18952.0], ["2026-09-01T17:47:00+00:00", 14.755, 14.775, 14.755, 14.7711, 13533.0], ["2026-09-01T17:48:00+00:00", 14.78, 14.79, 14.78, 14.785, 11308.0], ["2026-09-01T17:49:00+00:00", 14.785, 14.8, 14.785, 14.795, 19626.0], ["2026-09-01T17:50:00+00:00", 14.795, 14.81, 14.79, 14.8086, 18084.0], ["2026-09-01T17:51:00+00:00", 14.81, 14.82, 14.79, 14.795, 30589.0], ["2026-09-01T17:52:00+00:00", 14.795, 14.805, 14.795, 14.805, 18510.0], ["2026-09-01T17:53:00+00:00", 14.8, 14.81, 14.79, 14.795, 11149.0], ["2026-09-01T17:54:00+00:00", 14.795, 14.8, 14.79, 14.795, 16577.0], ["2026-09-01T17:55:00+00:00", 14.795, 14.795, 14.775, 14.775, 24664.0], ["2026-09-01T17:56:00+00:00", 14.78, 14.8, 14.78, 14.795, 19521.0], ["2026-09-01T17:57:00+00:00", 14.8, 14.805, 14.79, 14.805, 25810.0], ["2026-09-01T17:58:00+00:00", 14.81, 14.81, 14.8025, 14.81, 27344.0], ["2026-09-01T17:59:00+00:00", 14.805, 14.815, 14.79, 14.795, 27912.0], ["2026-09-01T18:00:00+00:00", 14.8, 14.83, 14.8, 14.805, 78562.0], ["2026-09-01T18:01:00+00:00", 14.805, 14.805, 14.775, 14.795, 67157.0], ["2026-09-01T18:02:00+00:00", 14.79, 14.79, 14.77, 14.77, 22496.0], ["2026-09-01T18:03:00+00:00", 14.775, 14.785, 14.761, 14.775, 27551.0], ["2026-09-01T18:04:00+00:00", 14.775, 14.79, 14.7701, 14.79, 18088.0], ["2026-09-01T18:05:00+00:00", 14.7875, 14.7875, 14.76, 14.77, 20526.0], ["2026-09-01T18:06:00+00:00", 14.765, 14.775, 14.765, 14.775, 35590.0], ["2026-09-01T18:07:00+00:00", 14.775, 14.79, 14.765, 14.79, 27991.0], ["2026-09-01T18:08:00+00:00", 14.785, 14.79, 14.77, 14.785, 19502.0], ["2026-09-01T18:09:00+00:00", 14.785, 14.82, 14.785, 14.805, 70682.0], ["2026-09-01T18:10:00+00:00", 14.805, 14.82, 14.8, 14.805, 151417.0], ["2026-09-01T18:11:00+00:00", 14.805, 14.82, 14.795, 14.815, 22550.0], ["2026-09-01T18:12:00+00:00", 14.815, 14.82, 14.79, 14.79, 125168.0], ["2026-09-01T18:13:00+00:00", 14.785, 14.785, 14.77, 14.775, 15505.0], ["2026-09-01T18:14:00+00:00", 14.775, 14.785, 14.775, 14.785, 18866.0], ["2026-09-01T18:15:00+00:00", 14.78, 14.7951, 14.765, 14.765, 37055.0], ["2026-09-01T18:16:00+00:00", 14.765, 14.765, 14.73, 14.735, 23426.0], ["2026-09-01T18:17:00+00:00", 14.735, 14.779, 14.735, 14.775, 56121.0], ["2026-09-01T18:18:00+00:00", 14.775, 14.775, 14.76, 14.77, 26074.0], ["2026-09-01T18:19:00+00:00", 14.77, 14.78, 14.75, 14.755, 29369.0], ["2026-09-01T18:20:00+00:00", 14.755, 14.755, 14.73, 14.745, 24501.0], ["2026-09-01T18:21:00+00:00", 14.745, 14.75, 14.735, 14.735, 25547.0], ["2026-09-01T18:22:00+00:00", 14.74, 14.76, 14.74, 14.7401, 51590.0], ["2026-09-01T18:23:00+00:00", 14.745, 14.75, 14.69, 14.72, 58533.0], ["2026-09-01T18:24:00+00:00", 14.73, 14.74, 14.7201, 14.735, 31174.0], ["2026-09-01T18:25:00+00:00", 14.74, 14.745, 14.73, 14.735, 34702.0], ["2026-09-01T18:26:00+00:00", 14.735, 14.74, 14.7, 14.7, 49896.0], ["2026-09-01T18:27:00+00:00", 14.7, 14.71, 14.68, 14.68, 17149.0], ["2026-09-01T18:28:00+00:00", 14.68, 14.68, 14.66, 14.662, 97411.0], ["2026-09-01T18:29:00+00:00", 14.66, 14.7, 14.66, 14.695, 42692.0], ["2026-09-01T18:30:00+00:00", 14.695, 14.7, 14.685, 14.69, 28808.0], ["2026-09-01T18:31:00+00:00", 14.69, 14.7, 14.68, 14.69, 35458.0], ["2026-09-01T18:32:00+00:00", 14.685, 14.695, 14.68, 14.695, 17176.0], ["2026-09-01T18:33:00+00:00", 14.695, 14.695, 14.67, 14.675, 23180.0], ["2026-09-01T18:34:00+00:00", 14.68, 14.68, 14.66, 14.675, 20481.0], ["2026-09-01T18:35:00+00:00", 14.675, 14.675, 14.655, 14.6603, 53523.0], ["2026-09-01T18:36:00+00:00", 14.665, 14.68, 14.665, 14.675, 22501.0], ["2026-09-01T18:37:00+00:00", 14.67, 14.675, 14.66, 14.66, 14186.0], ["2026-09-01T18:38:00+00:00", 14.67, 14.675, 14.645, 14.645, 30352.0], ["2026-09-01T18:39:00+00:00", 14.645, 14.6597, 14.64, 14.645, 35892.0], ["2026-09-01T18:40:00+00:00", 14.645, 14.66, 14.645, 14.65, 40332.0], ["2026-09-01T18:41:00+00:00", 14.655, 14.657, 14.63, 14.635, 27538.0], ["2026-09-01T18:42:00+00:00", 14.63, 14.635, 14.61, 14.615, 50779.0], ["2026-09-01T18:43:00+00:00", 14.61, 14.62, 14.6001, 14.605, 47614.0], ["2026-09-01T18:44:00+00:00", 14.605, 14.61, 14.58, 14.58, 42763.0], ["2026-09-01T18:45:00+00:00", 14.585, 14.6, 14.575, 14.575, 22701.0], ["2026-09-01T18:46:00+00:00", 14.57, 14.59, 14.55, 14.575, 182911.0], ["2026-09-01T18:47:00+00:00", 14.575, 14.6, 14.575, 14.6, 37465.0], ["2026-09-01T18:48:00+00:00", 14.598, 14.6, 14.5901, 14.595, 32296.0], ["2026-09-01T18:49:00+00:00", 14.595, 14.63, 14.595, 14.625, 102183.0], ["2026-09-01T18:50:00+00:00", 14.63, 14.63, 14.615, 14.615, 37524.0], ["2026-09-01T18:51:00+00:00", 14.61, 14.63, 14.61, 14.625, 19054.0], ["2026-09-01T18:52:00+00:00", 14.62, 14.65, 14.62, 14.65, 28778.0], ["2026-09-01T18:53:00+00:00", 14.65, 14.66, 14.64, 14.66, 32199.0], ["2026-09-01T18:54:00+00:00", 14.65, 14.675, 14.65, 14.665, 31753.0], ["2026-09-01T18:55:00+00:00", 14.665, 14.68, 14.655, 14.665, 36843.0], ["2026-09-01T18:56:00+00:00", 14.665, 14.67, 14.65, 14.655, 44886.0], ["2026-09-01T18:57:00+00:00", 14.655, 14.67, 14.65, 14.665, 28773.0], ["2026-09-01T18:58:00+00:00", 14.665, 14.7, 14.665, 14.685, 32871.0], ["2026-09-01T18:59:00+00:00", 14.69, 14.71, 14.69, 14.705, 28983.0], ["2026-09-01T19:00:00+00:00", 14.705, 14.715, 14.7, 14.705, 18345.0], ["2026-09-01T19:01:00+00:00", 14.705, 14.715, 14.67, 14.685, 34524.0], ["2026-09-01T19:02:00+00:00", 14.685, 14.69, 14.67, 14.675, 17884.0], ["2026-09-01T19:03:00+00:00", 14.67, 14.685, 14.665, 14.685, 26892.0], ["2026-09-01T19:04:00+00:00", 14.69, 14.7, 14.685, 14.7, 49919.0], ["2026-09-01T19:05:00+00:00", 14.7, 14.71, 14.7, 14.7, 27508.0], ["2026-09-01T19:06:00+00:00", 14.7, 14.705, 14.69, 14.695, 23926.0], ["2026-09-01T19:07:00+00:00", 14.695, 14.7, 14.68, 14.685, 42385.0], ["2026-09-01T19:08:00+00:00", 14.685, 14.69, 14.675, 14.685, 43734.0], ["2026-09-01T19:09:00+00:00", 14.685, 14.7, 14.67, 14.67, 29288.0], ["2026-09-01T19:10:00+00:00", 14.675, 14.68, 14.66, 14.675, 26504.0], ["2026-09-01T19:11:00+00:00", 14.68, 14.69, 14.67, 14.675, 40624.0], ["2026-09-01T19:12:00+00:00", 14.675, 14.6895, 14.67, 14.6895, 9203.0], ["2026-09-01T19:13:00+00:00", 14.685, 14.715, 14.685, 14.705, 28442.0], ["2026-09-01T19:14:00+00:00", 14.71, 14.74, 14.705, 14.735, 27221.0], ["2026-09-01T19:15:00+00:00", 14.74, 14.745, 14.735, 14.74, 22891.0], ["2026-09-01T19:16:00+00:00", 14.74, 14.75, 14.74, 14.745, 29332.0], ["2026-09-01T19:17:00+00:00", 14.745, 14.749, 14.725, 14.73, 58935.0], ["2026-09-01T19:18:00+00:00", 14.735, 14.755, 14.735, 14.735, 45543.0], ["2026-09-01T19:19:00+00:00", 14.74, 14.745, 14.73, 14.735, 17350.0], ["2026-09-01T19:20:00+00:00", 14.74, 14.74, 14.715, 14.715, 41402.0], ["2026-09-01T19:21:00+00:00", 14.72, 14.72, 14.71, 14.71, 13896.0], ["2026-09-01T19:22:00+00:00", 14.72, 14.75, 14.71, 14.7412, 49114.0], ["2026-09-01T19:23:00+00:00", 14.745, 14.8, 14.745, 14.79, 48188.0], ["2026-09-01T19:24:00+00:00", 14.785, 14.785, 14.76, 14.76, 32974.0], ["2026-09-01T19:25:00+00:00", 14.765, 14.77, 14.75, 14.755, 24663.0], ["2026-09-01T19:26:00+00:00", 14.755, 14.775, 14.755, 14.769, 35981.0], ["2026-09-01T19:27:00+00:00", 14.775, 14.775, 14.75, 14.755, 28027.0], ["2026-09-01T19:28:00+00:00", 14.75, 14.755, 14.74, 14.745, 27135.0], ["2026-09-01T19:29:00+00:00", 14.745, 14.75, 14.729, 14.729, 60373.0], ["2026-09-01T19:30:00+00:00", 14.725, 14.735, 14.69, 14.695, 59165.0], ["2026-09-01T19:31:00+00:00", 14.695, 14.71, 14.68, 14.68, 40440.0], ["2026-09-01T19:32:00+00:00", 14.68, 14.68, 14.66, 14.67, 48067.0], ["2026-09-01T19:33:00+00:00", 14.67, 14.695, 14.655, 14.695, 67613.0], ["2026-09-01T19:34:00+00:00", 14.695, 14.695, 14.675, 14.685, 34258.0], ["2026-09-01T19:35:00+00:00", 14.69, 14.71, 14.68, 14.705, 46509.0], ["2026-09-01T19:36:00+00:00", 14.705, 14.71, 14.675, 14.675, 47828.0], ["2026-09-01T19:37:00+00:00", 14.675, 14.69, 14.665, 14.675, 47730.0], ["2026-09-01T19:38:00+00:00", 14.675, 14.695, 14.67, 14.695, 29974.0], ["2026-09-01T19:39:00+00:00", 14.69, 14.695, 14.67, 14.675, 53087.0], ["2026-09-01T19:40:00+00:00", 14.675, 14.715, 14.675, 14.705, 1088425.0], ["2026-09-01T19:41:00+00:00", 14.705, 14.71, 14.675, 14.69, 102870.0], ["2026-09-01T19:42:00+00:00", 14.7, 14.7, 14.645, 14.65, 73466.0], ["2026-09-01T19:43:00+00:00", 14.65, 14.67, 14.64, 14.665, 56906.0], ["2026-09-01T19:44:00+00:00", 14.665, 14.69, 14.65, 14.69, 73709.0], ["2026-09-01T19:45:00+00:00", 14.685, 14.695, 14.67, 14.675, 39272.0], ["2026-09-01T19:46:00+00:00", 14.675, 14.675, 14.66, 14.665, 81689.0], ["2026-09-01T19:47:00+00:00", 14.665, 14.67, 14.66, 14.665, 45041.0], ["2026-09-01T19:48:00+00:00", 14.665, 14.67, 14.655, 14.66, 1092122.0], ["2026-09-01T19:49:00+00:00", 14.665, 14.67, 14.65, 14.6625, 51147.0], ["2026-09-01T19:50:00+00:00", 14.67, 14.675, 14.64, 14.645, 119533.0], ["2026-09-01T19:51:00+00:00", 14.65, 14.68, 14.65, 14.665, 66620.0], ["2026-09-01T19:52:00+00:00", 14.67, 14.67, 14.62, 14.62, 78014.0], ["2026-09-01T19:53:00+00:00", 14.62, 14.6399, 14.61, 14.6399, 104539.0], ["2026-09-01T19:54:00+00:00", 14.635, 14.69, 14.635, 14.69, 175505.0], ["2026-09-01T19:55:00+00:00", 14.685, 14.705, 14.67, 14.705, 205081.0], ["2026-09-01T19:56:00+00:00", 14.705, 14.71, 14.65, 14.655, 188044.0], ["2026-09-01T19:57:00+00:00", 14.66, 14.66, 14.62, 14.62, 160612.0], ["2026-09-01T19:58:00+00:00", 14.625, 14.64, 14.61, 14.635, 241878.0], ["2026-09-01T19:59:00+00:00", 14.635, 14.65, 14.625, 14.65, 456208.0], ["2026-09-01T20:00:00+00:00", 14.65, 14.66, 14.6, 14.61, 1933251.0]]