[["2026-09-02T13:30:00+00:00", 14.455, 14.51, 14.4, 14.47, 335171.0], ["2026-09-02T13:31:00+00:00", 14.475, 14.4878, 14.34, 14.36, 160953.0], ["2026-09-02T13:32:00+00:00", 14.365, 14.39, 14.34, 14.3595, 125171.0], ["2026-09-02T13:33:00+00:00", 14.36, 14.3795, 14.29, 14.318, 121388.0], ["2026-09-02T13:34:00+00:00", 14.315, 14.34, 14.27, 14.335, 83593.0], ["2026-09-02T13:35:00+00:00", 14.335, 14.335, 14.27, 14.3299, 174855.0], ["2026-09-02T13:36:00+00:00", 14.32, 14.4638, 14.315, 14.44, 107977.0], ["2026-09-02T13:37:00+00:00", 14.43, 14.44, 14.3799, 14.4129, 42746.0], ["2026-09-02T13:38:00+00:00", 14.415, 14.565, 14.4113, 14.555, 180197.0], ["2026-09-02T13:39:00+00:00", 14.5445, 14.5899, 14.5, 14.5899, 107495.0], ["2026-09-02T13:40:00+00:00", 14.59, 14.64, 14.58, 14.61, 60236.0], ["2026-09-02T13:41:00+00:00", 14.61, 14.635, 14.58, 14.63, 54993.0], ["2026-09-02T13:42:00+00:00", 14.625, 14.64, 14.6, 14.614, 25326.0], ["2026-09-02T13:43:00+00:00", 14.615, 14.6409, 14.6, 14.64, 24098.0], ["2026-09-02T13:44:00+00:00", 14.6479, 14.7, 14.61, 14.685, 43820.0], ["2026-09-02T13:45:00+00:00", 14.6802, 14.69, 14.6, 14.62, 70130.0], ["2026-09-02T13:46:00+00:00", 14.62, 14.625, 14.495, 14.51, 78136.0], ["2026-09-02T13:47:00+00:00", 14.514, 14.514, 14.455, 14.47, 52101.0], ["2026-09-02T13:48:00+00:00", 14.4799, 14.5156, 14.47, 14.495, 49294.0], ["2026-09-02T13:49:00+00:00", 14.495, 14.515, 14.48, 14.49, 68435.0], ["2026-09-02T13:50:00+00:00", 14.495, 14.515, 14.48, 14.485, 38912.0], ["2026-09-02T13:51:00+00:00", 14.48, 14.48, 14.43, 14.445, 53762.0], ["2026-09-02T13:52:00+00:00", 14.445, 14.485, 14.44, 14.45, 42663.0], ["2026-09-02T13:53:00+00:00", 14.44, 14.465, 14.39, 14.415, 70481.0], ["2026-09-02T13:54:00+00:00", 14.42, 14.42, 14.3403, 14.355, 34029.0], ["2026-09-02T13:55:00+00:00", 14.355, 14.4099, 14.34, 14.38, 43513.0], ["2026-09-02T13:56:00+00:00", 14.385, 14.405, 14.3691, 14.38, 24276.0], ["2026-09-02T13:57:00+00:00", 14.3899, 14.3899, 14.325, 14.34, 24506.0], ["2026-09-02T13:58:00+00:00", 14.34, 14.365, 14.335, 14.335, 67264.0], ["2026-09-02T13:59:00+00:00", 14.335, 14.34, 14.305, 14.31, 26043.0], ["2026-09-02T14:00:00+00:00", 14.315, 14.35, 14.31, 14.34, 57940.0], ["2026-09-02T14:01:00+00:00", 14.34, 14.36, 14.33, 14.35, 39329.0], ["2026-09-02T14:02:00+00:00", 14.355, 14.435, 14.3401, 14.435, 42119.0], ["2026-09-02T14:03:00+00:00", 14.43, 14.46, 14.43, 14.43, 46418.0], ["2026-09-02T14:04:00+00:00", 14.42, 14.4696, 14.42, 14.445, 72769.0], ["2026-09-02T14:05:00+00:00", 14.435, 14.465, 14.425, 14.46, 89059.0], ["2026-09-02T14:06:00+00:00", 14.45, 14.51, 14.45, 14.51, 91471.0], ["2026-09-02T14:07:00+00:00", 14.52, 14.54, 14.5, 14.535, 85089.0], ["2026-09-02T14:08:00+00:00", 14.54, 14.548, 14.505, 14.53, 114332.0], ["2026-09-02T14:09:00+00:00", 14.53, 14.55, 14.47, 14.485, 26489.0], ["2026-09-02T14:10:00+00:00", 14.49, 14.54, 14.49, 14.51, 25024.0], ["2026-09-02T14:11:00+00:00", 14.51, 14.525, 14.5, 14.51, 15967.0], ["2026-09-02T14:12:00+00:00", 14.52, 14.5275, 14.48, 14.49, 31224.0], ["2026-09-02T14:13:00+00:00", 14.49, 14.51, 14.49, 14.5, 81143.0], ["2026-09-02T14:14:00+00:00", 14.5, 14.55, 14.5, 14.545, 25766.0], ["2026-09-02T14:15:00+00:00", 14.55, 14.55, 14.5129, 14.5291, 24142.0], ["2026-09-02T14:16:00+00:00", 14.525, 14.57, 14.52, 14.565, 40152.0], ["2026-09-02T14:17:00+00:00", 14.565, 14.585, 14.55, 14.565, 42486.0], ["2026-09-02T14:18:00+00:00", 14.56, 14.5799, 14.555, 14.575, 14135.0], ["2026-09-02T14:19:00+00:00", 14.575, 14.635, 14.5705, 14.595, 153756.0], ["2026-09-02T14:20:00+00:00", 14.595, 14.6, 14.565, 14.595, 79709.0], ["2026-09-02T14:21:00+00:00", 14.595, 14.645, 14.595, 14.64, 57407.0], ["2026-09-02T14:22:00+00:00", 14.631, 14.64, 14.605, 14.615, 18347.0], ["2026-09-02T14:23:00+00:00", 14.61, 14.61, 14.565, 14.5846, 45138.0], ["2026-09-02T14:24:00+00:00", 14.575, 14.58, 14.565, 14.575, 9937.0], ["2026-09-02T14:25:00+00:00", 14.58, 14.6, 14.5701, 14.583, 42791.0], ["2026-09-02T14:26:00+00:00", 14.58, 14.6, 14.55, 14.56, 13597.0], ["2026-09-02T14:27:00+00:00", 14.56, 14.57, 14.545, 14.545, 39162.0], ["2026-09-02T14:28:00+00:00", 14.5495, 14.56, 14.5399, 14.555, 34097.0], ["2026-09-02T14:29:00+00:00", 14.56, 14.57, 14.525, 14.525, 10848.0], ["2026-09-02T14:30:00+00:00", 14.525, 14.525, 14.495, 14.5, 23013.0], ["2026-09-02T14:31:00+00:00", 14.5, 14.51, 14.4701, 14.505, 26591.0], ["2026-09-02T14:32:00+00:00", 14.51, 14.51, 14.46, 14.4899, 67715.0], ["2026-09-02T14:33:00+00:00", 14.485, 14.49, 14.47, 14.4801, 19601.0], ["2026-09-02T14:34:00+00:00", 14.485, 14.5, 14.455, 14.455, 34089.0], ["2026-09-02T14:35:00+00:00", 14.455, 14.485, 14.45, 14.47, 53198.0], ["2026-09-02T14:36:00+00:00", 14.475, 14.475, 14.425, 14.435, 28734.0], ["2026-09-02T14:37:00+00:00", 14.44, 14.48, 14.435, 14.475, 22397.0], ["2026-09-02T14:38:00+00:00", 14.475, 14.5, 14.45, 14.46, 18077.0], ["2026-09-02T14:39:00+00:00", 14.46, 14.465, 14.435, 14.465, 22276.0], ["2026-09-02T14:40:00+00:00", 14.465, 14.489, 14.4601, 14.465, 15338.0], ["2026-09-02T14:41:00+00:00", 14.465, 14.485, 14.46, 14.465, 55369.0], ["2026-09-02T14:42:00+00:00", 14.465, 14.485, 14.465, 14.465, 31984.0], ["2026-09-02T14:43:00+00:00", 14.465, 14.5, 14.465, 14.485, 26407.0], ["2026-09-02T14:44:00+00:00", 14.485, 14.5199, 14.48, 14.505, 22313.0], ["2026-09-02T14:45:00+00:00", 14.505, 14.515, 14.485, 14.5099, 44347.0], ["2026-09-02T14:46:00+00:00", 14.5, 14.5, 14.465, 14.485, 36606.0], ["2026-09-02T14:47:00+00:00", 14.485, 14.49, 14.45, 14.465, 17755.0], ["2026-09-02T14:48:00+00:00", 14.465, 14.485, 14.45, 14.48, 36953.0], ["2026-09-02T14:49:00+00:00", 14.475, 14.475, 14.45, 14.47, 12883.0], ["2026-09-02T14:50:00+00:00", 14.465, 14.48, 14.45, 14.45, 19523.0], ["2026-09-02T14:51:00+00:00", 14.45, 14.465, 14.445, 14.455, 13304.0], ["2026-09-02T14:52:00+00:00", 14.45, 14.49, 14.44, 14.485, 32635.0], ["2026-09-02T14:53:00+00:00", 14.49, 14.505, 14.48, 14.505, 9803.0], ["2026-09-02T14:54:00+00:00", 14.5, 14.505, 14.49, 14.495, 14134.0], ["2026-09-02T14:55:00+00:00", 14.5, 14.535, 14.5, 14.53, 88044.0], ["2026-09-02T14:56:00+00:00", 14.525, 14.5395, 14.505, 14.5395, 53867.0], ["2026-09-02T14:57:00+00:00", 14.535, 14.55, 14.51, 14.5163, 30081.0], ["2026-09-02T14:58:00+00:00", 14.51, 14.515, 14.495, 14.495, 21990.0], ["2026-09-02T14:59:00+00:00", 14.49, 14.49, 14.475, 14.475, 10714.0], ["2026-09-02T15:00:00+00:00", 14.475, 14.475, 14.44, 14.44, 20504.0], ["2026-09-02T15:01:00+00:00", 14.44, 14.445, 14.41, 14.425, 24687.0], ["2026-09-02T15:02:00+00:00", 14.43, 14.445, 14.43, 14.445, 24749.0], ["2026-09-02T15:03:00+00:00", 14.445, 14.46, 14.44, 14.455, 9834.0], ["2026-09-02T15:04:00+00:00", 14.455, 14.47, 14.45, 14.46, 11801.0], ["2026-09-02T15:05:00+00:00", 14.46, 14.475, 14.4401, 14.455, 15217.0], ["2026-09-02T15:06:00+00:00", 14.455, 14.49, 14.45, 14.475, 53648.0], ["2026-09-02T15:07:00+00:00", 14.47, 14.475, 14.44, 14.455, 15574.0], ["2026-09-02T15:08:00+00:00", 14.45, 14.47, 14.44, 14.455, 15826.0], ["2026-09-02T15:09:00+00:00", 14.45, 14.46, 14.4414, 14.455, 15368.0], ["2026-09-02T15:10:00+00:00", 14.45, 14.46, 14.445, 14.445, 25384.0], ["2026-09-02T15:11:00+00:00", 14.44, 14.46, 14.44, 14.455, 32165.0], ["2026-09-02T15:12:00+00:00", 14.455, 14.46, 14.425, 14.425, 14880.0], ["2026-09-02T15:13:00+00:00", 14.425, 14.43, 14.41, 14.415, 13874.0], ["2026-09-02T15:14:00+00:00", 14.415, 14.425, 14.41, 14.42, 23445.0], ["2026-09-02T15:15:00+00:00", 14.425, 14.46, 14.425, 14.455, 23400.0], ["2026-09-02T15:16:00+00:00", 14.455, 14.46, 14.44, 14.455, 20183.0], ["2026-09-02T15:17:00+00:00", 14.455, 14.49, 14.455, 14.475, 78191.0], ["2026-09-02T15:18:00+00:00", 14.475, 14.49, 14.465, 14.475, 50990.0], ["2026-09-02T15:19:00+00:00", 14.48, 14.48, 14.44, 14.44, 27984.0], ["2026-09-02T15:20:00+00:00", 14.435, 14.44, 14.41, 14.415, 24368.0], ["2026-09-02T15:21:00+00:00", 14.415, 14.43, 14.405, 14.415, 25784.0], ["2026-09-02T15:22:00+00:00", 14.42, 14.435, 14.415, 14.435, 13463.0], ["2026-09-02T15:23:00+00:00", 14.435, 14.435, 14.385, 14.39, 98569.0], ["2026-09-02T15:24:00+00:00", 14.395, 14.43, 14.39, 14.415, 39286.0], ["2026-09-02T15:25:00+00:00", 14.415, 14.43, 14.4129, 14.415, 47213.0], ["2026-09-02T15:26:00+00:00", 14.415, 14.42, 14.4, 14.41, 19489.0], ["2026-09-02T15:27:00+00:00", 14.41, 14.425, 14.405, 14.425, 21323.0], ["2026-09-02T15:28:00+00:00", 14.42, 14.43, 14.4, 14.405, 46362.0], ["2026-09-02T15:29:00+00:00", 14.41, 14.43, 14.41, 14.425, 39736.0], ["2026-09-02T15:30:00+00:00", 14.425, 14.43, 14.415, 14.42, 21370.0], ["2026-09-02T15:31:00+00:00", 14.415, 14.415, 14.41, 14.415, 12323.0], ["2026-09-02T15:32:00+00:00", 14.415, 14.42, 14.405, 14.415, 26446.0], ["2026-09-02T15:33:00+00:00", 14.415, 14.45, 14.415, 14.445, 56518.0], ["2026-09-02T15:34:00+00:00", 14.445, 14.46, 14.425, 14.425, 56391.0], ["2026-09-02T15:35:00+00:00", 14.425, 14.43, 14.4, 14.41, 62270.0], ["2026-09-02T15:36:00+00:00", 14.41, 14.43, 14.405, 14.42, 35659.0], ["2026-09-02T15:37:00+00:00", 14.41, 14.41, 14.385, 14.395, 26769.0], ["2026-09-02T15:38:00+00:00", 14.395, 14.41, 14.395, 14.405, 17245.0], ["2026-09-02T15:39:00+00:00", 14.405, 14.425, 14.4, 14.425, 17701.0], ["2026-09-02T15:40:00+00:00", 14.425, 14.44, 14.425, 14.435, 15824.0], ["2026-09-02T15:41:00+00:00", 14.435, 14.45, 14.42, 14.445, 22656.0], ["2026-09-02T15:42:00+00:00", 14.45, 14.465, 14.445, 14.45, 37991.0], ["2026-09-02T15:43:00+00:00", 14.45, 14.4597, 14.44, 14.445, 19346.0], ["2026-09-02T15:44:00+00:00", 14.445, 14.455, 14.44, 14.445, 13107.0], ["2026-09-02T15:45:00+00:00", 14.445, 14.445, 14.405, 14.419, 29450.0], ["2026-09-02T15:46:00+00:00", 14.42, 14.42, 14.4, 14.4, 12295.0], ["2026-09-02T15:47:00+00:00", 14.405, 14.42, 14.4, 14.42, 28382.0], ["2026-09-02T15:48:00+00:00", 14.415, 14.43, 14.41, 14.425, 14539.0], ["2026-09-02T15:49:00+00:00", 14.425, 14.445, 14.415, 14.43, 57755.0], ["2026-09-02T15:50:00+00:00", 14.435, 14.455, 14.42, 14.455, 139747.0], ["2026-09-02T15:51:00+00:00", 14.455, 14.46, 14.44, 14.455, 26823.0], ["2026-09-02T15:52:00+00:00", 14.455, 14.47, 14.435, 14.46, 39100.0], ["2026-09-02T15:53:00+00:00", 14.465, 14.465, 14.4401, 14.445, 16077.0], ["2026-09-02T15:54:00+00:00", 14.445, 14.45, 14.435, 14.445, 13357.0], ["2026-09-02T15:55:00+00:00", 14.44, 14.45, 14.44, 14.445, 19112.0], ["2026-09-02T15:56:00+00:00", 14.445, 14.45, 14.425, 14.425, 30990.0], ["2026-09-02T15:57:00+00:00", 14.425, 14.45, 14.4243, 14.44, 19304.0], ["2026-09-02T15:58:00+00:00", 14.445, 14.475, 14.445, 14.475, 34009.0], ["2026-09-02T15:59:00+00:00", 14.475, 14.5, 14.475, 14.4901, 27174.0], ["2026-09-02T16:00:00+00:00", 14.49, 14.5, 14.48, 14.485, 30687.0], ["2026-09-02T16:01:00+00:00", 14.48, 14.5, 14.465, 14.465, 56082.0], ["2026-09-02T16:02:00+00:00", 14.465, 14.49, 14.465, 14.485, 24843.0], ["2026-09-02T16:03:00+00:00", 14.485, 14.485, 14.465, 14.47, 18203.0], ["2026-09-02T16:04:00+00:00", 14.475, 14.51, 14.47, 14.505, 31917.0], ["2026-09-02T16:05:00+00:00", 14.505, 14.51, 14.48, 14.485, 23293.0], ["2026-09-02T16:06:00+00:00", 14.485, 14.49, 14.48, 14.485, 14872.0], ["2026-09-02T16:07:00+00:00", 14.485, 14.5, 14.485, 14.485, 14419.0], ["2026-09-02T16:08:00+00:00", 14.485, 14.485, 14.46, 14.47, 27692.0], ["2026-09-02T16:09:00+00:00", 14.47, 14.48, 14.46, 14.465, 31270.0], ["2026-09-02T16:10:00+00:00", 14.465, 14.48, 14.46, 14.465, 25418.0], ["2026-09-02T16:11:00+00:00", 14.46, 14.47, 14.46, 14.465, 13493.0], ["2026-09-02T16:12:00+00:00", 14.465, 14.48, 14.45, 14.48, 46526.0], ["2026-09-02T16:13:00+00:00", 14.4842, 14.49, 14.475, 14.48, 16883.0], ["2026-09-02T16:14:00+00:00", 14.475, 14.48, 14.47, 14.475, 13033.0], ["2026-09-02T16:15:00+00:00", 14.475, 14.485, 14.46, 14.465, 31285.0], ["2026-09-02T16:16:00+00:00", 14.4675, 14.485, 14.465, 14.485, 31947.0], ["2026-09-02T16:17:00+00:00", 14.485, 14.49, 14.47, 14.475, 35669.0], ["2026-09-02T16:18:00+00:00", 14.475, 14.49, 14.475, 14.485, 33981.0], ["2026-09-02T16:19:00+00:00", 14.485, 14.505, 14.475, 14.505, 41295.0], ["2026-09-02T16:20:00+00:00", 14.505, 14.51, 14.49, 14.49, 35543.0], ["2026-09-02T16:21:00+00:00", 14.49, 14.5, 14.485, 14.5, 23457.0], ["2026-09-02T16:22:00+00:00", 14.495, 14.529, 14.495, 14.525, 25247.0], ["2026-09-02T16:23:00+00:00", 14.525, 14.53, 14.515, 14.515, 18487.0], ["2026-09-02T16:24:00+00:00", 14.515, 14.525, 14.505, 14.52, 18441.0], ["2026-09-02T16:25:00+00:00", 14.515, 14.52, 14.505, 14.515, 13828.0], ["2026-09-02T16:26:00+00:00", 14.515, 14.52, 14.495, 14.5199, 33434.0], ["2026-09-02T16:27:00+00:00", 14.515, 14.54, 14.515, 14.525, 29935.0], ["2026-09-02T16:28:00+00:00", 14.525, 14.53, 14.51, 14.51, 34128.0], ["2026-09-02T16:29:00+00:00", 14.515, 14.52, 14.505, 14.515, 18910.0], ["2026-09-02T16:30:00+00:00", 14.51, 14.525, 14.51, 14.52, 17944.0], ["2026-09-02T16:31:00+00:00", 14.515, 14.5267, 14.5101, 14.525, 13853.0], ["2026-09-02T16:32:00+00:00", 14.525, 14.525, 14.51, 14.52, 17498.0], ["2026-09-02T16:33:00+00:00", 14.515, 14.54, 14.51, 14.535, 31917.0], ["2026-09-02T16:34:00+00:00", 14.535, 14.5599, 14.53, 14.5309, 25023.0], ["2026-09-02T16:35:00+00:00", 14.535, 14.55, 14.535, 14.55, 12802.0], ["2026-09-02T16:36:00+00:00", 14.55, 14.56, 14.53, 14.535, 14018.0], ["2026-09-02T16:37:00+00:00", 14.54, 14.54, 14.52, 14.54, 17901.0], ["2026-09-02T16:38:00+00:00", 14.54, 14.55, 14.535, 14.535, 30887.0], ["2026-09-02T16:39:00+00:00", 14.535, 14.545, 14.53, 14.5395, 13851.0], ["2026-09-02T16:40:00+00:00", 14.535, 14.549, 14.53, 14.53, 8501.0], ["2026-09-02T16:41:00+00:00", 14.54, 14.54, 14.52, 14.52, 7075.0], ["2026-09-02T16:42:00+00:00", 14.53, 14.53, 14.515, 14.5199, 17213.0], ["2026-09-02T16:43:00+00:00", 14.52, 14.525, 14.5143, 14.525, 16483.0], ["2026-09-02T16:44:00+00:00", 14.53, 14.53, 14.52, 14.525, 9641.0], ["2026-09-02T16:45:00+00:00", 14.525, 14.54, 14.525, 14.54, 18760.0], ["2026-09-02T16:46:00+00:00", 14.545, 14.55, 14.5401, 14.545, 6354.0], ["2026-09-02T16:47:00+00:00", 14.545, 14.55, 14.535, 14.535, 8818.0], ["2026-09-02T16:48:00+00:00", 14.53, 14.535, 14.525, 14.53, 11681.0], ["2026-09-02T16:49:00+00:00", 14.535, 14.535, 14.52, 14.52, 9393.0], ["2026-09-02T16:50:00+00:00", 14.52, 14.525, 14.505, 14.505, 57810.0], ["2026-09-02T16:51:00+00:00", 14.505, 14.525, 14.49, 14.505, 52873.0], ["2026-09-02T16:52:00+00:00", 14.5, 14.5, 14.48, 14.485, 19651.0], ["2026-09-02T16:53:00+00:00", 14.48, 14.485, 14.465, 14.485, 46835.0], ["2026-09-02T16:54:00+00:00", 14.49, 14.5, 14.48, 14.4989, 62705.0], ["2026-09-02T16:55:00+00:00", 14.495, 14.505, 14.49, 14.495, 22631.0], ["2026-09-02T16:56:00+00:00", 14.49, 14.53, 14.49, 14.53, 44114.0], ["2026-09-02T16:57:00+00:00", 14.53, 14.53, 14.5202, 14.53, 11355.0], ["2026-09-02T16:58:00+00:00", 14.525, 14.53, 14.52, 14.52, 3978.0], ["2026-09-02T16:59:00+00:00", 14.52, 14.53, 14.515, 14.525, 11049.0], ["2026-09-02T17:00:00+00:00", 14.525, 14.545, 14.5201, 14.54, 25423.0], ["2026-09-02T17:01:00+00:00", 14.535, 14.54, 14.5299, 14.54, 23623.0], ["2026-09-02T17:02:00+00:00", 14.535, 14.5363, 14.515, 14.525, 26892.0], ["2026-09-02T17:03:00+00:00", 14.5201, 14.53, 14.52, 14.525, 5858.0], ["2026-09-02T17:04:00+00:00", 14.525, 14.55, 14.525, 14.54, 18521.0], ["2026-09-02T17:05:00+00:00", 14.545, 14.55, 14.54, 14.55, 20179.0], ["2026-09-02T17:06:00+00:00", 14.55, 14.56, 14.545, 14.555, 14114.0], ["2026-09-02T17:07:00+00:00", 14.5501, 14.56, 14.535, 14.535, 122339.0], ["2026-09-02T17:08:00+00:00", 14.539, 14.545, 14.535, 14.535, 7734.0], ["2026-09-02T17:09:00+00:00", 14.535, 14.545, 14.53, 14.545, 15614.0], ["2026-09-02T17:10:00+00:00", 14.5499, 14.57, 14.545, 14.555, 31024.0], ["2026-09-02T17:11:00+00:00", 14.555, 14.56, 14.545, 14.545, 9277.0], ["2026-09-02T17:12:00+00:00", 14.545, 14.555, 14.54, 14.55, 10178.0], ["2026-09-02T17:13:00+00:00", 14.555, 14.5595, 14.55, 14.555, 214337.0], ["2026-09-02T17:14:00+00:00", 14.555, 14.56, 14.55, 14.555, 24276.0], ["2026-09-02T17:15:00+00:00", 14.55, 14.56, 14.545, 14.555, 25424.0], ["2026-09-02T17:16:00+00:00", 14.555, 14.565, 14.545, 14.565, 30098.0], ["2026-09-02T17:17:00+00:00", 14.565, 14.565, 14.545, 14.545, 25236.0], ["2026-09-02T17:18:00+00:00", 14.545, 14.56, 14.545, 14.555, 20834.0], ["2026-09-02T17:19:00+00:00", 14.555, 14.56, 14.55, 14.555, 24762.0], ["2026-09-02T17:20:00+00:00", 14.55, 14.56, 14.54, 14.545, 26412.0], ["2026-09-02T17:21:00+00:00", 14.545, 14.57, 14.545, 14.565, 18602.0], ["2026-09-02T17:22:00+00:00", 14.565, 14.57, 14.5501, 14.57, 9411.0], ["2026-09-02T17:23:00+00:00", 14.56, 14.57, 14.56, 14.565, 12982.0], ["2026-09-02T17:24:00+00:00", 14.56, 14.57, 14.55, 14.55, 44511.0], ["2026-09-02T17:25:00+00:00", 14.55, 14.56, 14.545, 14.555, 51390.0], ["2026-09-02T17:26:00+00:00", 14.555, 14.5762, 14.555, 14.575, 36285.0], ["2026-09-02T17:27:00+00:00", 14.575, 14.58, 14.57, 14.575, 13028.0], ["2026-09-02T17:28:00+00:00", 14.57, 14.58, 14.565, 14.575, 64970.0], ["2026-09-02T17:29:00+00:00", 14.575, 14.585, 14.57, 14.585, 29082.0], ["2026-09-02T17:30:00+00:00", 14.585, 14.59, 14.58, 14.58, 13986.0], ["2026-09-02T17:31:00+00:00", 14.585, 14.585, 14.5601, 14.5751, 27752.0], ["2026-09-02T17:32:00+00:00", 14.575, 14.59, 14.57, 14.575, 23594.0], ["2026-09-02T17:33:00+00:00", 14.575, 14.6275, 14.575, 14.6243, 65215.0], ["2026-09-02T17:34:00+00:00", 14.6299, 14.64, 14.62, 14.62, 47086.0], ["2026-09-02T17:35:00+00:00", 14.615, 14.62, 14.6, 14.605, 22895.0], ["2026-09-02T17:36:00+00:00", 14.6, 14.62, 14.598, 14.61, 27204.0], ["2026-09-02T17:37:00+00:00", 14.61, 14.62, 14.61, 14.6111, 18034.0], ["2026-09-02T17:38:00+00:00", 14.615, 14.66, 14.61, 14.6555, 40673.0], ["2026-09-02T17:39:00+00:00", 14.655, 14.655, 14.63, 14.64, 25648.0], ["2026-09-02T17:40:00+00:00", 14.6399, 14.67, 14.635, 14.665, 50386.0], ["2026-09-02T17:41:00+00:00", 14.665, 14.665, 14.64, 14.645, 10630.0], ["2026-09-02T17:42:00+00:00", 14.65, 14.67, 14.6401, 14.655, 22828.0], ["2026-09-02T17:43:00+00:00", 14.655, 14.69, 14.655, 14.69, 56252.0], ["2026-09-02T17:44:00+00:00", 14.685, 14.7183, 14.685, 14.7139, 73056.0], ["2026-09-02T17:45:00+00:00", 14.715, 14.73, 14.71, 14.715, 31899.0], ["2026-09-02T17:46:00+00:00", 14.7182, 14.725, 14.71, 14.725, 50096.0], ["2026-09-02T17:47:00+00:00", 14.72, 14.7286, 14.71, 14.725, 19129.0], ["2026-09-02T17:48:00+00:00", 14.725, 14.74, 14.725, 14.73, 19863.0], ["2026-09-02T17:49:00+00:00", 14.73, 14.75, 14.725, 14.73, 36349.0], ["2026-09-02T17:50:00+00:00", 14.74, 14.765, 14.74, 14.755, 62342.0], ["2026-09-02T17:51:00+00:00", 14.76, 14.77, 14.745, 14.755, 54153.0], ["2026-09-02T17:52:00+00:00", 14.7536, 14.76, 14.735, 14.745, 74260.0], ["2026-09-02T17:53:00+00:00", 14.745, 14.755, 14.74, 14.755, 21378.0], ["2026-09-02T17:54:00+00:00", 14.7577, 14.76, 14.75, 14.75, 12156.0], ["2026-09-02T17:55:00+00:00", 14.76, 14.76, 14.74, 14.755, 19371.0], ["2026-09-02T17:56:00+00:00", 14.755, 14.78, 14.75, 14.765, 41220.0], ["2026-09-02T17:57:00+00:00", 14.7693, 14.79, 14.765, 14.775, 31836.0], ["2026-09-02T17:58:00+00:00", 14.775, 14.808, 14.775, 14.8, 86798.0], ["2026-09-02T17:59:00+00:00", 14.805, 14.82, 14.795, 14.8097, 41416.0], ["2026-09-02T18:00:00+00:00", 14.81, 14.85, 14.805, 14.84, 57101.0], ["2026-09-02T18:01:00+00:00", 14.84, 14.845, 14.805, 14.81, 40271.0], ["2026-09-02T18:02:00+00:00", 14.8, 14.91, 14.8, 14.905, 75788.0], ["2026-09-02T18:03:00+00:00", 14.905, 14.94, 14.895, 14.91, 159224.0], ["2026-09-02T18:04:00+00:00", 14.905, 14.92, 14.9, 14.9, 27897.0], ["2026-09-02T18:05:00+00:00", 14.9, 14.92, 14.88, 14.92, 47550.0], ["2026-09-02T18:06:00+00:00", 14.91, 14.915, 14.8701, 14.88, 38586.0], ["2026-09-02T18:07:00+00:00", 14.88, 14.915, 14.88, 14.905, 28746.0], ["2026-09-02T18:08:00+00:00", 14.91, 14.915, 14.88, 14.89, 1061815.0], ["2026-09-02T18:09:00+00:00", 14.885, 14.8972, 14.875, 14.8896, 24488.0], ["2026-09-02T18:10:00+00:00", 14.8851, 14.9, 14.88, 14.88, 21173.0], ["2026-09-02T18:11:00+00:00", 14.875, 14.9, 14.87, 14.885, 82054.0], ["2026-09-02T18:12:00+00:00", 14.895, 14.895, 14.885, 14.885, 25916.0], ["2026-09-02T18:13:00+00:00", 14.8812, 14.91, 14.8801, 14.89, 40482.0], ["2026-09-02T18:14:00+00:00", 14.8899, 14.9, 14.88, 14.895, 58819.0], ["2026-09-02T18:15:00+00:00", 14.8961, 14.905, 14.8801, 14.905, 46264.0], ["2026-09-02T18:16:00+00:00", 14.91, 14.93, 14.91, 14.915, 49204.0], ["2026-09-02T18:17:00+00:00", 14.91, 14.91, 14.875, 14.875, 56017.0], ["2026-09-02T18:18:00+00:00", 14.87, 14.94, 14.865, 14.92, 88811.0], ["2026-09-02T18:19:00+00:00", 14.92, 14.935, 14.905, 14.905, 49443.0], ["2026-09-02T18:20:00+00:00", 14.905, 14.915, 14.885, 14.8858, 45408.0], ["2026-09-02T18:21:00+00:00", 14.89, 14.9, 14.875, 14.8812, 25666.0], ["2026-09-02T18:22:00+00:00", 14.89, 14.93, 14.89, 14.93, 66185.0], ["2026-09-02T18:23:00+00:00", 14.93, 14.9499, 14.92, 14.9328, 105038.0], ["2026-09-02T18:24:00+00:00", 14.935, 14.95, 14.935, 14.9438, 40930.0], ["2026-09-02T18:25:00+00:00", 14.945, 14.95, 14.92, 14.9297, 14539.0], ["2026-09-02T18:26:00+00:00", 14.925, 14.93, 14.9, 14.91, 24502.0], ["2026-09-02T18:27:00+00:00", 14.905, 14.93, 14.9, 14.905, 37596.0], ["2026-09-02T18:28:00+00:00", 14.9, 14.92, 14.8899, 14.905, 45041.0], ["2026-09-02T18:29:00+00:00", 14.9099, 14.92, 14.905, 14.905, 47203.0], ["2026-09-02T18:30:00+00:00", 14.91, 14.91, 14.87, 14.88, 96128.0], ["2026-09-02T18:31:00+00:00", 14.88, 14.905, 14.87, 14.905, 71494.0], ["2026-09-02T18:32:00+00:00", 14.905, 14.91, 14.9, 14.91, 42289.0], ["2026-09-02T18:33:00+00:00", 14.91, 14.92, 14.905, 14.915, 16608.0], ["2026-09-02T18:34:00+00:00", 14.92, 14.92, 14.895, 14.9, 56555.0], ["2026-09-02T18:35:00+00:00", 14.91, 14.93, 14.91, 14.925, 36282.0], ["2026-09-02T18:36:00+00:00", 14.92, 14.92, 14.9, 14.91, 39773.0], ["2026-09-02T18:37:00+00:00", 14.915, 14.915, 14.88, 14.885, 39467.0], ["2026-09-02T18:38:00+00:00", 14.88, 14.915, 14.88, 14.91, 69846.0], ["2026-09-02T18:39:00+00:00", 14.92, 14.93, 14.89, 14.89, 57480.0], ["2026-09-02T18:40:00+00:00", 14.895, 14.935, 14.895, 14.93, 84333.0], ["2026-09-02T18:41:00+00:00", 14.93, 14.94, 14.91, 14.935, 70881.0], ["2026-09-02T18:42:00+00:00", 14.935, 14.99, 14.935, 14.98, 71257.0], ["2026-09-02T18:43:00+00:00", 14.97, 14.99, 14.9611, 14.9611, 66565.0], ["2026-09-02T18:44:00+00:00", 14.97, 14.98, 14.95, 14.955, 23496.0], ["2026-09-02T18:45:00+00:00", 14.955, 14.96, 14.93, 14.93, 40506.0], ["2026-09-02T18:46:00+00:00", 14.94, 14.95, 14.935, 14.945, 57052.0], ["2026-09-02T18:47:00+00:00", 14.95, 14.95, 14.92, 14.92, 28157.0], ["2026-09-02T18:48:00+00:00", 14.92, 14.9486, 14.92, 14.9486, 45274.0], ["2026-09-02T18:49:00+00:00", 14.945, 14.945, 14.91, 14.915, 37217.0], ["2026-09-02T18:50:00+00:00", 14.915, 14.94, 14.915, 14.92, 78899.0], ["2026-09-02T18:51:00+00:00", 14.925, 14.925, 14.905, 14.9101, 43695.0], ["2026-09-02T18:52:00+00:00", 14.91, 14.92, 14.905, 14.905, 31639.0], ["2026-09-02T18:53:00+00:00", 14.905, 14.92, 14.9, 14.905, 28401.0], ["2026-09-02T18:54:00+00:00", 14.9, 14.92, 14.895, 14.9, 39499.0], ["2026-09-02T18:55:00+00:00", 14.905, 14.935, 14.905, 14.935, 21184.0], ["2026-09-02T18:56:00+00:00", 14.935, 14.96, 14.925, 14.95, 114297.0], ["2026-09-02T18:57:00+00:00", 14.95, 14.96, 14.945, 14.9597, 30919.0], ["2026-09-02T18:58:00+00:00", 14.955, 14.97, 14.945, 14.955, 44693.0], ["2026-09-02T18:59:00+00:00", 14.96, 14.965, 14.95, 14.955, 23072.0], ["2026-09-02T19:00:00+00:00", 14.955, 14.96, 14.945, 14.945, 59702.0], ["2026-09-02T19:01:00+00:00", 14.95, 14.9564, 14.91, 14.915, 49079.0], ["2026-09-02T19:02:00+00:00", 14.915, 14.93, 14.905, 14.915, 46475.0], ["2026-09-02T19:03:00+00:00", 14.915, 14.94, 14.915, 14.935, 25881.0], ["2026-09-02T19:04:00+00:00", 14.94, 14.96, 14.94, 14.945, 42777.0], ["2026-09-02T19:05:00+00:00", 14.95, 14.965, 14.95, 14.96, 40095.0], ["2026-09-02T19:06:00+00:00", 14.97, 14.98, 14.965, 14.975, 36225.0], ["2026-09-02T19:07:00+00:00", 14.98, 14.9999, 14.98, 14.985, 67067.0], ["2026-09-02T19:08:00+00:00", 14.985, 15.04, 14.98, 15.03, 109078.0], ["2026-09-02T19:09:00+00:00", 15.035, 15.06, 15.03, 15.0599, 52403.0], ["2026-09-02T19:10:00+00:00", 15.06, 15.09, 15.06, 15.07, 103670.0], ["2026-09-02T19:11:00+00:00", 15.07, 15.0771, 15.045, 15.06, 59360.0], ["2026-09-02T19:12:00+00:00", 15.0504, 15.08, 15.0504, 15.065, 92626.0], ["2026-09-02T19:13:00+00:00", 15.07, 15.09, 15.06, 15.07, 69010.0], ["2026-09-02T19:14:00+00:00", 15.08, 15.09, 15.06, 15.075, 67641.0], ["2026-09-02T19:15:00+00:00", 15.075, 15.08, 15.0301, 15.035, 72967.0], ["2026-09-02T19:16:00+00:00", 15.04, 15.045, 15.03, 15.035, 33620.0], ["2026-09-02T19:17:00+00:00", 15.035, 15.04, 15.0, 15.005, 56711.0], ["2026-09-02T19:18:00+00:00", 15.005, 15.015, 15.0, 15.01, 30797.0], ["2026-09-02T19:19:00+00:00", 15.005, 15.015, 14.985, 15.0, 103543.0], ["2026-09-02T19:20:00+00:00", 15.0, 15.0, 14.945, 14.95, 69531.0], ["2026-09-02T19:21:00+00:00", 14.955, 14.97, 14.94, 14.97, 131184.0], ["2026-09-02T19:22:00+00:00", 14.98, 15.0, 14.965, 14.9901, 33528.0], ["2026-09-02T19:23:00+00:00", 15.0, 15.015, 14.98, 15.005, 73182.0], ["2026-09-02T19:24:00+00:00", 15.0, 15.01, 14.97, 14.975, 50987.0], ["2026-09-02T19:25:00+00:00", 14.975, 14.979, 14.95, 14.955, 19297.0], ["2026-09-02T19:26:00+00:00", 14.95, 14.97, 14.95, 14.965, 41557.0], ["2026-09-02T19:27:00+00:00", 14.965, 14.975, 14.96, 14.975, 48539.0], ["2026-09-02T19:28:00+00:00", 14.98, 15.01, 14.975, 15.005, 51124.0], ["2026-09-02T19:29:00+00:00", 15.0079, 15.0299, 15.0, 15.015, 81835.0], ["2026-09-02T19:30:00+00:00", 15.015, 15.025, 14.985, 15.005, 79606.0], ["2026-09-02T19:31:00+00:00", 15.01, 15.025, 14.995, 14.995, 98379.0], ["2026-09-02T19:32:00+00:00", 15.0, 15.015, 14.97, 14.975, 39231.0], ["2026-09-02T19:33:00+00:00", 14.98, 14.985, 14.97, 14.975, 41540.0], ["2026-09-02T19:34:00+00:00", 14.98, 15.005, 14.975, 14.985, 96489.0], ["2026-09-02T19:35:00+00:00", 14.99, 14.99, 14.81, 14.895, 828437.0], ["2026-09-02T19:36:00+00:00", 14.895, 14.9, 14.85, 14.865, 204611.0], ["2026-09-02T19:37:00+00:00", 14.865, 14.9, 14.865, 14.88, 97257.0], ["2026-09-02T19:38:00+00:00", 14.875, 14.89, 14.87, 14.875, 43914.0], ["2026-09-02T19:39:00+00:00", 14.88, 14.89, 14.87, 14.88, 33939.0], ["2026-09-02T19:40:00+00:00", 14.88, 14.88, 14.78, 14.85, 252557.0], ["2026-09-02T19:41:00+00:00", 14.845, 14.89, 14.835, 14.89, 57925.0], ["2026-09-02T19:42:00+00:00", 14.89, 14.9, 14.845, 14.845, 78189.0], ["2026-09-02T19:43:00+00:00", 14.85, 14.86, 14.83, 14.855, 69511.0], ["2026-09-02T19:44:00+00:00", 14.855, 14.86, 14.845, 14.855, 31153.0], ["2026-09-02T19:45:00+00:00", 14.855, 14.87, 14.845, 14.85, 85451.0], ["2026-09-02T19:46:00+00:00", 14.855, 14.8651, 14.84, 14.865, 69260.0], ["2026-09-02T19:47:00+00:00", 14.865, 14.9, 14.865, 14.895, 114220.0], ["2026-09-02T19:48:00+00:00", 14.89, 14.95, 14.88, 14.945, 189955.0], ["2026-09-02T19:49:00+00:00", 14.945, 14.95, 14.92, 14.925, 69073.0], ["2026-09-02T19:50:00+00:00", 14.92, 14.93, 14.91, 14.915, 104885.0], ["2026-09-02T19:51:00+00:00", 14.915, 14.93, 14.91, 14.925, 125913.0], ["2026-09-02T19:52:00+00:00", 14.925, 14.94, 14.9, 14.905, 104375.0], ["2026-09-02T19:53:00+00:00", 14.9, 14.91, 14.86, 14.86, 77237.0], ["2026-09-02T19:54:00+00:00", 14.855, 14.86, 14.84, 14.845, 145255.0], ["2026-09-02T19:55:00+00:00", 14.845, 14.845, 14.78, 14.815, 225902.0], ["2026-09-02T19:56:00+00:00", 14.815, 14.83, 14.8, 14.8, 87760.0], ["2026-09-02T19:57:00+00:00", 14.8, 14.8197, 14.79, 14.805, 176302.0], ["2026-09-02T19:58:00+00:00", 14.805, 14.81, 14.78, 14.795, 238455.0], ["2026-09-02T19:59:00+00:00", 14.8, 14.83, 14.795, 14.81, 397020.0], ["2026-09-02T20:00:00+00:00", 14.82, 14.84, 14.71, 14.71, 1183314.0]]