[["2026-09-03T13:30:00+00:00", 14.725, 14.855, 14.725, 14.83, 120775.0], ["2026-09-03T13:31:00+00:00", 14.81, 14.94, 14.8, 14.895, 39798.0], ["2026-09-03T13:32:00+00:00", 14.895, 14.895, 14.81, 14.83, 20034.0], ["2026-09-03T13:33:00+00:00", 14.8754, 14.94, 14.855, 14.94, 25294.0], ["2026-09-03T13:34:00+00:00", 14.95, 14.98, 14.91, 14.975, 48130.0], ["2026-09-03T13:35:00+00:00", 14.98, 15.0, 14.935, 14.98, 87016.0], ["2026-09-03T13:36:00+00:00", 14.97, 14.97, 14.88, 14.89, 17748.0], ["2026-09-03T13:37:00+00:00", 14.8902, 14.9371, 14.885, 14.93, 20472.0], ["2026-09-03T13:38:00+00:00", 14.9101, 14.99, 14.88, 14.9765, 47372.0], ["2026-09-03T13:39:00+00:00", 14.97, 14.98, 14.84, 14.855, 19125.0], ["2026-09-03T13:40:00+00:00", 14.8751, 14.89, 14.83, 14.83, 11113.0], ["2026-09-03T13:41:00+00:00", 14.81, 14.8299, 14.76, 14.77, 38337.0], ["2026-09-03T13:42:00+00:00", 14.78, 14.8, 14.76, 14.775, 16183.0], ["2026-09-03T13:43:00+00:00", 14.775, 14.81, 14.774, 14.805, 5911.0], ["2026-09-03T13:44:00+00:00", 14.77, 14.77, 14.73, 14.74, 9631.0], ["2026-09-03T13:45:00+00:00", 14.73, 14.77, 14.7258, 14.77, 25802.0], ["2026-09-03T13:46:00+00:00", 14.77, 14.8, 14.76, 14.79, 10381.0], ["2026-09-03T13:47:00+00:00", 14.79, 14.83, 14.73, 14.755, 215828.0], ["2026-09-03T13:48:00+00:00", 14.74, 14.76, 14.715, 14.76, 30616.0], ["2026-09-03T13:49:00+00:00", 14.745, 14.7498, 14.72, 14.74, 11870.0], ["2026-09-03T13:50:00+00:00", 14.74, 14.75, 14.71, 14.725, 8263.0], ["2026-09-03T13:51:00+00:00", 14.725, 14.725, 14.675, 14.675, 12805.0], ["2026-09-03T13:52:00+00:00", 14.675, 14.68, 14.665, 14.665, 6835.0], ["2026-09-03T13:53:00+00:00", 14.665, 14.68, 14.65, 14.655, 10665.0], ["2026-09-03T13:54:00+00:00", 14.65, 14.66, 14.64, 14.655, 15904.0], ["2026-09-03T13:55:00+00:00", 14.655, 14.705, 14.655, 14.69, 25013.0], ["2026-09-03T13:56:00+00:00", 14.69, 14.71, 14.69, 14.705, 12215.0], ["2026-09-03T13:57:00+00:00", 14.71, 14.79, 14.705, 14.775, 44633.0], ["2026-09-03T13:58:00+00:00", 14.775, 14.78, 14.7275, 14.75, 64898.0], ["2026-09-03T13:59:00+00:00", 14.75, 14.78, 14.75, 14.77, 24871.0], ["2026-09-03T14:00:00+00:00", 14.75, 14.75, 14.72, 14.74, 11065.0], ["2026-09-03T14:01:00+00:00", 14.735, 14.735, 14.67, 14.68, 18957.0], ["2026-09-03T14:02:00+00:00", 14.665, 14.69, 14.66, 14.69, 11650.0], ["2026-09-03T14:03:00+00:00", 14.69, 14.725, 14.69, 14.72, 35321.0], ["2026-09-03T14:04:00+00:00", 14.72, 14.72, 14.665, 14.665, 10633.0], ["2026-09-03T14:05:00+00:00", 14.67, 14.71, 14.655, 14.66, 33523.0], ["2026-09-03T14:06:00+00:00", 14.66, 14.666, 14.62, 14.64, 14471.0], ["2026-09-03T14:07:00+00:00", 14.63, 14.64, 14.61, 14.61, 2812.0], ["2026-09-03T14:08:00+00:00", 14.61, 14.62, 14.61, 14.61, 5794.0], ["2026-09-03T14:09:00+00:00", 14.61, 14.621, 14.6, 14.62, 9537.0], ["2026-09-03T14:10:00+00:00", 14.62, 14.62, 14.5977, 14.5977, 28940.0], ["2026-09-03T14:11:00+00:00", 14.59, 14.59, 14.54, 14.5699, 25428.0], ["2026-09-03T14:12:00+00:00", 14.56, 14.5877, 14.56, 14.58, 9587.0], ["2026-09-03T14:13:00+00:00", 14.58, 14.59, 14.58, 14.585, 5292.0], ["2026-09-03T14:14:00+00:00", 14.58, 14.58, 14.565, 14.575, 10379.0], ["2026-09-03T14:15:00+00:00", 14.575, 14.585, 14.57, 14.585, 9998.0], ["2026-09-03T14:16:00+00:00", 14.58, 14.58, 14.565, 14.58, 5958.0], ["2026-09-03T14:17:00+00:00", 14.5696, 14.5728, 14.555, 14.555, 26855.0], ["2026-09-03T14:18:00+00:00", 14.556, 14.5586, 14.53, 14.54, 8908.0], ["2026-09-03T14:19:00+00:00", 14.545, 14.56, 14.53, 14.53, 10962.0], ["2026-09-03T14:20:00+00:00", 14.535, 14.54, 14.53, 14.5399, 19430.0], ["2026-09-03T14:21:00+00:00", 14.535, 14.5388, 14.47, 14.495, 73763.0], ["2026-09-03T14:22:00+00:00", 14.491, 14.51, 14.455, 14.4677, 25133.0], ["2026-09-03T14:23:00+00:00", 14.465, 14.47, 14.445, 14.45, 17055.0], ["2026-09-03T14:24:00+00:00", 14.46, 14.49, 14.448, 14.48, 27491.0], ["2026-09-03T14:25:00+00:00", 14.48, 14.4938, 14.475, 14.4938, 27066.0], ["2026-09-03T14:26:00+00:00", 14.495, 14.5, 14.48, 14.485, 8538.0], ["2026-09-03T14:27:00+00:00", 14.49, 14.49, 14.46, 14.4795, 38728.0], ["2026-09-03T14:28:00+00:00", 14.48, 14.48, 14.45, 14.45, 14283.0], ["2026-09-03T14:29:00+00:00", 14.46, 14.468, 14.46, 14.46, 7503.0], ["2026-09-03T14:30:00+00:00", 14.455, 14.465, 14.455, 14.465, 27898.0], ["2026-09-03T14:31:00+00:00", 14.465, 14.48, 14.45, 14.47, 46563.0], ["2026-09-03T14:32:00+00:00", 14.475, 14.4892, 14.452, 14.4892, 26705.0], ["2026-09-03T14:33:00+00:00", 14.485, 14.49, 14.465, 14.465, 16888.0], ["2026-09-03T14:34:00+00:00", 14.47, 14.47, 14.4342, 14.435, 6549.0], ["2026-09-03T14:35:00+00:00", 14.435, 14.45, 14.43, 14.44, 10871.0], ["2026-09-03T14:36:00+00:00", 14.435, 14.435, 14.39, 14.4, 32389.0], ["2026-09-03T14:37:00+00:00", 14.4099, 14.41, 14.4, 14.405, 19386.0], ["2026-09-03T14:38:00+00:00", 14.405, 14.415, 14.385, 14.385, 11674.0], ["2026-09-03T14:39:00+00:00", 14.385, 14.39, 14.365, 14.365, 20055.0], ["2026-09-03T14:40:00+00:00", 14.365, 14.39, 14.36, 14.385, 83824.0], ["2026-09-03T14:41:00+00:00", 14.39, 14.39, 14.365, 14.375, 9715.0], ["2026-09-03T14:42:00+00:00", 14.375, 14.385, 14.37, 14.37, 8177.0], ["2026-09-03T14:43:00+00:00", 14.365, 14.365, 14.34, 14.355, 16958.0], ["2026-09-03T14:44:00+00:00", 14.3697, 14.37, 14.355, 14.355, 28761.0], ["2026-09-03T14:45:00+00:00", 14.3598, 14.39, 14.3598, 14.385, 64366.0], ["2026-09-03T14:46:00+00:00", 14.385, 14.425, 14.385, 14.425, 10538.0], ["2026-09-03T14:47:00+00:00", 14.425, 14.445, 14.42, 14.445, 18977.0], ["2026-09-03T14:48:00+00:00", 14.44, 14.45, 14.435, 14.45, 7771.0], ["2026-09-03T14:49:00+00:00", 14.455, 14.47, 14.43, 14.47, 31496.0], ["2026-09-03T14:50:00+00:00", 14.465, 14.465, 14.4524, 14.46, 7532.0], ["2026-09-03T14:51:00+00:00", 14.4699, 14.4699, 14.44, 14.455, 46814.0], ["2026-09-03T14:52:00+00:00", 14.45, 14.45, 14.42, 14.425, 12514.0], ["2026-09-03T14:53:00+00:00", 14.425, 14.43, 14.3902, 14.4, 27351.0], ["2026-09-03T14:54:00+00:00", 14.405, 14.42, 14.405, 14.405, 7558.0], ["2026-09-03T14:55:00+00:00", 14.41, 14.42, 14.41, 14.415, 6038.0], ["2026-09-03T14:56:00+00:00", 14.415, 14.415, 14.36, 14.39, 33784.0], ["2026-09-03T14:57:00+00:00", 14.3906, 14.3907, 14.38, 14.39, 25069.0], ["2026-09-03T14:58:00+00:00", 14.3899, 14.42, 14.3899, 14.415, 19433.0], ["2026-09-03T14:59:00+00:00", 14.42, 14.43, 14.405, 14.425, 29731.0], ["2026-09-03T15:00:00+00:00", 14.43, 14.44, 14.425, 14.425, 13324.0], ["2026-09-03T15:01:00+00:00", 14.425, 14.445, 14.425, 14.435, 10253.0], ["2026-09-03T15:02:00+00:00", 14.435, 14.4399, 14.435, 14.439, 3526.0], ["2026-09-03T15:03:00+00:00", 14.435, 14.45, 14.43, 14.43, 16619.0], ["2026-09-03T15:04:00+00:00", 14.435, 14.475, 14.4304, 14.4691, 17960.0], ["2026-09-03T15:05:00+00:00", 14.47, 14.48, 14.47, 14.475, 6745.0], ["2026-09-03T15:06:00+00:00", 14.475, 14.5, 14.465, 14.495, 62366.0], ["2026-09-03T15:07:00+00:00", 14.5, 14.535, 14.495, 14.525, 27266.0], ["2026-09-03T15:08:00+00:00", 14.525, 14.535, 14.51, 14.53, 15785.0], ["2026-09-03T15:09:00+00:00", 14.535, 14.54, 14.505, 14.515, 22154.0], ["2026-09-03T15:10:00+00:00", 14.51, 14.5155, 14.495, 14.495, 14592.0], ["2026-09-03T15:11:00+00:00", 14.505, 14.515, 14.495, 14.505, 22528.0], ["2026-09-03T15:12:00+00:00", 14.5, 14.51, 14.495, 14.5, 8584.0], ["2026-09-03T15:13:00+00:00", 14.5, 14.505, 14.495, 14.505, 10328.0], ["2026-09-03T15:14:00+00:00", 14.505, 14.505, 14.495, 14.5, 6241.0], ["2026-09-03T15:15:00+00:00", 14.5, 14.51, 14.49, 14.51, 9504.0], ["2026-09-03T15:16:00+00:00", 14.505, 14.5091, 14.5, 14.5, 3693.0], ["2026-09-03T15:17:00+00:00", 14.5, 14.52, 14.5, 14.515, 11597.0], ["2026-09-03T15:18:00+00:00", 14.52, 14.52, 14.505, 14.515, 9728.0], ["2026-09-03T15:19:00+00:00", 14.515, 14.52, 14.505, 14.515, 13940.0], ["2026-09-03T15:20:00+00:00", 14.515, 14.515, 14.5121, 14.5121, 2436.0], ["2026-09-03T15:21:00+00:00", 14.51, 14.515, 14.49, 14.49, 13168.0], ["2026-09-03T15:22:00+00:00", 14.495, 14.515, 14.495, 14.515, 12533.0], ["2026-09-03T15:23:00+00:00", 14.51, 14.52, 14.51, 14.515, 4217.0], ["2026-09-03T15:24:00+00:00", 14.52, 14.52, 14.495, 14.495, 29957.0], ["2026-09-03T15:25:00+00:00", 14.495, 14.505, 14.495, 14.505, 7444.0], ["2026-09-03T15:26:00+00:00", 14.5, 14.52, 14.5, 14.515, 8691.0], ["2026-09-03T15:27:00+00:00", 14.515, 14.52, 14.51, 14.515, 9159.0], ["2026-09-03T15:28:00+00:00", 14.515, 14.54, 14.515, 14.52, 15540.0], ["2026-09-03T15:29:00+00:00", 14.525, 14.525, 14.52, 14.52, 2876.0], ["2026-09-03T15:30:00+00:00", 14.525, 14.539, 14.515, 14.539, 11624.0], ["2026-09-03T15:31:00+00:00", 14.535, 14.55, 14.532, 14.545, 14716.0], ["2026-09-03T15:32:00+00:00", 14.545, 14.55, 14.515, 14.515, 15724.0], ["2026-09-03T15:33:00+00:00", 14.515, 14.52, 14.49, 14.5113, 15122.0], ["2026-09-03T15:34:00+00:00", 14.515, 14.515, 14.51, 14.515, 1974.0], ["2026-09-03T15:35:00+00:00", 14.515, 14.52, 14.511, 14.5112, 4048.0], ["2026-09-03T15:36:00+00:00", 14.51, 14.51, 14.49, 14.495, 8319.0], ["2026-09-03T15:37:00+00:00", 14.495, 14.505, 14.4931, 14.505, 21984.0], ["2026-09-03T15:38:00+00:00", 14.5, 14.505, 14.5, 14.505, 2137.0], ["2026-09-03T15:39:00+00:00", 14.5, 14.505, 14.49, 14.495, 10342.0], ["2026-09-03T15:40:00+00:00", 14.495, 14.505, 14.485, 14.495, 8749.0], ["2026-09-03T15:41:00+00:00", 14.49, 14.495, 14.49, 14.495, 2504.0], ["2026-09-03T15:42:00+00:00", 14.495, 14.5, 14.495, 14.495, 3584.0], ["2026-09-03T15:43:00+00:00", 14.495, 14.509, 14.495, 14.5, 10753.0], ["2026-09-03T15:44:00+00:00", 14.49, 14.495, 14.48, 14.4875, 30796.0], ["2026-09-03T15:45:00+00:00", 14.48, 14.495, 14.48, 14.495, 14047.0], ["2026-09-03T15:46:00+00:00", 14.495, 14.5, 14.495, 14.495, 2783.0], ["2026-09-03T15:47:00+00:00", 14.495, 14.51, 14.495, 14.505, 9460.0], ["2026-09-03T15:48:00+00:00", 14.5, 14.5, 14.485, 14.485, 11201.0], ["2026-09-03T15:49:00+00:00", 14.485, 14.49, 14.485, 14.485, 5645.0], ["2026-09-03T15:50:00+00:00", 14.4801, 14.5, 14.4801, 14.5, 6206.0], ["2026-09-03T15:51:00+00:00", 14.5, 14.515, 14.495, 14.515, 10753.0], ["2026-09-03T15:52:00+00:00", 14.51, 14.52, 14.505, 14.5109, 7834.0], ["2026-09-03T15:53:00+00:00", 14.515, 14.5195, 14.515, 14.515, 4437.0], ["2026-09-03T15:54:00+00:00", 14.5166, 14.525, 14.515, 14.525, 7676.0], ["2026-09-03T15:55:00+00:00", 14.525, 14.525, 14.515, 14.515, 13789.0], ["2026-09-03T15:56:00+00:00", 14.52, 14.5488, 14.5109, 14.545, 22361.0], ["2026-09-03T15:57:00+00:00", 14.545, 14.55, 14.5405, 14.545, 5687.0], ["2026-09-03T15:58:00+00:00", 14.55, 14.55, 14.5409, 14.55, 5220.0], ["2026-09-03T15:59:00+00:00", 14.545, 14.555, 14.545, 14.55, 7807.0], ["2026-09-03T16:00:00+00:00", 14.545, 14.55, 14.53, 14.53, 8786.0], ["2026-09-03T16:01:00+00:00", 14.535, 14.535, 14.515, 14.515, 7863.0], ["2026-09-03T16:02:00+00:00", 14.515, 14.53, 14.515, 14.52, 19290.0], ["2026-09-03T16:03:00+00:00", 14.52, 14.53, 14.515, 14.52, 7359.0], ["2026-09-03T16:04:00+00:00", 14.515, 14.515, 14.505, 14.505, 3176.0], ["2026-09-03T16:05:00+00:00", 14.51, 14.515, 14.505, 14.51, 6952.0], ["2026-09-03T16:06:00+00:00", 14.51, 14.52, 14.51, 14.52, 2204.0], ["2026-09-03T16:07:00+00:00", 14.51, 14.51, 14.495, 14.495, 8822.0], ["2026-09-03T16:08:00+00:00", 14.5, 14.5, 14.495, 14.495, 5057.0], ["2026-09-03T16:09:00+00:00", 14.495, 14.495, 14.49, 14.49, 2506.0], ["2026-09-03T16:10:00+00:00", 14.49, 14.525, 14.49, 14.525, 47616.0], ["2026-09-03T16:11:00+00:00", 14.525, 14.53, 14.515, 14.525, 20685.0], ["2026-09-03T16:12:00+00:00", 14.525, 14.5295, 14.525, 14.525, 12505.0], ["2026-09-03T16:13:00+00:00", 14.525, 14.53, 14.525, 14.5299, 10030.0], ["2026-09-03T16:14:00+00:00", 14.525, 14.53, 14.52, 14.525, 6971.0], ["2026-09-03T16:15:00+00:00", 14.525, 14.53, 14.52, 14.525, 7116.0], ["2026-09-03T16:16:00+00:00", 14.525, 14.525, 14.51, 14.52, 22982.0], ["2026-09-03T16:17:00+00:00", 14.515, 14.52, 14.515, 14.515, 43321.0], ["2026-09-03T16:18:00+00:00", 14.515, 14.515, 14.51, 14.515, 18324.0], ["2026-09-03T16:19:00+00:00", 14.515, 14.52, 14.515, 14.52, 20199.0], ["2026-09-03T16:20:00+00:00", 14.5125, 14.55, 14.495, 14.545, 475864.0], ["2026-09-03T16:21:00+00:00", 14.55, 14.55, 14.53, 14.53, 30422.0], ["2026-09-03T16:22:00+00:00", 14.54, 14.54, 14.535, 14.535, 2930.0], ["2026-09-03T16:23:00+00:00", 14.5361, 14.54, 14.525, 14.53, 15580.0], ["2026-09-03T16:24:00+00:00", 14.52, 14.52, 14.495, 14.495, 15062.0], ["2026-09-03T16:25:00+00:00", 14.495, 14.5, 14.495, 14.495, 2497.0], ["2026-09-03T16:26:00+00:00", 14.49, 14.495, 14.485, 14.495, 8624.0], ["2026-09-03T16:27:00+00:00", 14.495, 14.5, 14.48, 14.485, 4414.0], ["2026-09-03T16:28:00+00:00", 14.48, 14.485, 14.46, 14.46, 20397.0], ["2026-09-03T16:29:00+00:00", 14.465, 14.475, 14.4601, 14.47, 19911.0], ["2026-09-03T16:30:00+00:00", 14.47, 14.4788, 14.47, 14.475, 3001.0], ["2026-09-03T16:31:00+00:00", 14.475, 14.475, 14.43, 14.445, 43299.0], ["2026-09-03T16:32:00+00:00", 14.445, 14.45, 14.44, 14.445, 3538.0], ["2026-09-03T16:33:00+00:00", 14.445, 14.45, 14.445, 14.45, 3508.0], ["2026-09-03T16:34:00+00:00", 14.455, 14.46, 14.45, 14.455, 6809.0], ["2026-09-03T16:35:00+00:00", 14.455, 14.46, 14.45, 14.455, 2496.0], ["2026-09-03T16:36:00+00:00", 14.455, 14.4599, 14.44, 14.4599, 23145.0], ["2026-09-03T16:37:00+00:00", 14.455, 14.455, 14.44, 14.44, 14549.0], ["2026-09-03T16:38:00+00:00", 14.44, 14.475, 14.44, 14.475, 32353.0], ["2026-09-03T16:39:00+00:00", 14.475, 14.475, 14.46, 14.46, 3318.0], ["2026-09-03T16:40:00+00:00", 14.465, 14.465, 14.465, 14.465, 326.0], ["2026-09-03T16:41:00+00:00", 14.47, 14.47, 14.465, 14.465, 1214.0], ["2026-09-03T16:42:00+00:00", 14.465, 14.4677, 14.465, 14.4677, 1649.0], ["2026-09-03T16:43:00+00:00", 14.465, 14.465, 14.455, 14.455, 6636.0], ["2026-09-03T16:44:00+00:00", 14.45, 14.45, 14.45, 14.45, 10361.0], ["2026-09-03T16:45:00+00:00", 14.44, 14.445, 14.44, 14.445, 2731.0], ["2026-09-03T16:46:00+00:00", 14.44, 14.45, 14.42, 14.425, 10363.0], ["2026-09-03T16:47:00+00:00", 14.425, 14.435, 14.425, 14.435, 8656.0], ["2026-09-03T16:48:00+00:00", 14.43, 14.435, 14.43, 14.435, 5317.0], ["2026-09-03T16:49:00+00:00", 14.435, 14.44, 14.43, 14.435, 1268.0], ["2026-09-03T16:50:00+00:00", 14.43, 14.435, 14.425, 14.4264, 7292.0], ["2026-09-03T16:51:00+00:00", 14.425, 14.44, 14.42, 14.43, 20772.0], ["2026-09-03T16:52:00+00:00", 14.4375, 14.44, 14.43, 14.43, 2236.0], ["2026-09-03T16:54:00+00:00", 14.435, 14.44, 14.43, 14.435, 1694.0], ["2026-09-03T16:55:00+00:00", 14.435, 14.44, 14.405, 14.425, 34437.0], ["2026-09-03T16:56:00+00:00", 14.425, 14.435, 14.425, 14.435, 3163.0], ["2026-09-03T16:57:00+00:00", 14.43, 14.435, 14.43, 14.435, 1882.0], ["2026-09-03T16:58:00+00:00", 14.435, 14.45, 14.435, 14.45, 8675.0], ["2026-09-03T16:59:00+00:00", 14.45, 14.455, 14.445, 14.455, 6576.0], ["2026-09-03T17:00:00+00:00", 14.4599, 14.46, 14.455, 14.455, 11841.0], ["2026-09-03T17:01:00+00:00", 14.46, 14.475, 14.455, 14.475, 22854.0], ["2026-09-03T17:02:00+00:00", 14.475, 14.48, 14.47, 14.475, 1581.0], ["2026-09-03T17:03:00+00:00", 14.475, 14.475, 14.465, 14.475, 10741.0], ["2026-09-03T17:04:00+00:00", 14.475, 14.49, 14.475, 14.49, 6355.0], ["2026-09-03T17:05:00+00:00", 14.485, 14.49, 14.485, 14.485, 17099.0], ["2026-09-03T17:06:00+00:00", 14.49, 14.49, 14.4842, 14.49, 3407.0], ["2026-09-03T17:07:00+00:00", 14.485, 14.485, 14.48, 14.48, 3962.0], ["2026-09-03T17:08:00+00:00", 14.475, 14.48, 14.46, 14.48, 9137.0], ["2026-09-03T17:09:00+00:00", 14.475, 14.48, 14.475, 14.475, 5439.0], ["2026-09-03T17:10:00+00:00", 14.475, 14.48, 14.4701, 14.475, 1779.0], ["2026-09-03T17:11:00+00:00", 14.475, 14.48, 14.475, 14.475, 5022.0], ["2026-09-03T17:12:00+00:00", 14.48, 14.485, 14.4788, 14.4788, 6351.0], ["2026-09-03T17:13:00+00:00", 14.475, 14.5, 14.475, 14.49, 8727.0], ["2026-09-03T17:14:00+00:00", 14.5, 14.51, 14.495, 14.505, 11015.0], ["2026-09-03T17:15:00+00:00", 14.505, 14.51, 14.5, 14.5, 5321.0], ["2026-09-03T17:16:00+00:00", 14.5, 14.515, 14.5, 14.5086, 24215.0], ["2026-09-03T17:17:00+00:00", 14.505, 14.51, 14.505, 14.51, 6982.0], ["2026-09-03T17:18:00+00:00", 14.515, 14.52, 14.511, 14.511, 5389.0], ["2026-09-03T17:19:00+00:00", 14.51, 14.52, 14.51, 14.51, 1279.0], ["2026-09-03T17:20:00+00:00", 14.51, 14.52, 14.51, 14.52, 5937.0], ["2026-09-03T17:21:00+00:00", 14.53, 14.53, 14.525, 14.525, 3436.0], ["2026-09-03T17:22:00+00:00", 14.53, 14.53, 14.52, 14.5208, 5880.0], ["2026-09-03T17:23:00+00:00", 14.52, 14.5286, 14.52, 14.525, 3900.0], ["2026-09-03T17:24:00+00:00", 14.525, 14.53, 14.5201, 14.5201, 7258.0], ["2026-09-03T17:25:00+00:00", 14.5299, 14.54, 14.5299, 14.535, 10231.0], ["2026-09-03T17:26:00+00:00", 14.535, 14.535, 14.5, 14.51, 11390.0], ["2026-09-03T17:27:00+00:00", 14.505, 14.53, 14.505, 14.53, 36575.0], ["2026-09-03T17:28:00+00:00", 14.525, 14.535, 14.515, 14.535, 11056.0], ["2026-09-03T17:29:00+00:00", 14.535, 14.54, 14.535, 14.54, 1459.0], ["2026-09-03T17:30:00+00:00", 14.54, 14.545, 14.505, 14.535, 195367.0], ["2026-09-03T17:31:00+00:00", 14.535, 14.56, 14.53, 14.56, 11463.0], ["2026-09-03T17:32:00+00:00", 14.56, 14.57, 14.545, 14.55, 10492.0], ["2026-09-03T17:33:00+00:00", 14.555, 14.56, 14.555, 14.555, 3163.0], ["2026-09-03T17:34:00+00:00", 14.555, 14.59, 14.555, 14.58, 32345.0], ["2026-09-03T17:35:00+00:00", 14.5827, 14.5827, 14.56, 14.56, 21455.0], ["2026-09-03T17:36:00+00:00", 14.565, 14.585, 14.56, 14.585, 31061.0], ["2026-09-03T17:37:00+00:00", 14.585, 14.61, 14.57, 14.6, 329896.0], ["2026-09-03T17:38:00+00:00", 14.6, 14.61, 14.58, 14.61, 314353.0], ["2026-09-03T17:39:00+00:00", 14.61, 14.635, 14.59, 14.62, 163343.0], ["2026-09-03T17:40:00+00:00", 14.62, 14.63, 14.5924, 14.6, 171050.0], ["2026-09-03T17:41:00+00:00", 14.605, 14.63, 14.59, 14.62, 672778.0], ["2026-09-03T17:42:00+00:00", 14.63, 14.65, 14.61, 14.615, 96128.0], ["2026-09-03T17:43:00+00:00", 14.61, 14.61, 14.59, 14.6, 11702.0], ["2026-09-03T17:44:00+00:00", 14.605, 14.62, 14.59, 14.62, 16090.0], ["2026-09-03T17:45:00+00:00", 14.62, 14.64, 14.59, 14.6, 123213.0], ["2026-09-03T17:46:00+00:00", 14.59, 14.59, 14.57, 14.58, 5010.0], ["2026-09-03T17:47:00+00:00", 14.58, 14.58, 14.56, 14.57, 16841.0], ["2026-09-03T17:48:00+00:00", 14.57, 14.59, 14.57, 14.585, 7462.0], ["2026-09-03T17:49:00+00:00", 14.585, 14.585, 14.5801, 14.5801, 2993.0], ["2026-09-03T17:50:00+00:00", 14.58, 14.595, 14.575, 14.5905, 10056.0], ["2026-09-03T17:51:00+00:00", 14.595, 14.595, 14.59, 14.5948, 1817.0], ["2026-09-03T17:52:00+00:00", 14.595, 14.61, 14.595, 14.605, 4736.0], ["2026-09-03T17:53:00+00:00", 14.6, 14.61, 14.59, 14.595, 5935.0], ["2026-09-03T17:54:00+00:00", 14.59, 14.615, 14.59, 14.615, 18175.0], ["2026-09-03T17:55:00+00:00", 14.615, 14.62, 14.6, 14.61, 6873.0], ["2026-09-03T17:56:00+00:00", 14.6, 14.6, 14.59, 14.59, 34461.0], ["2026-09-03T17:57:00+00:00", 14.595, 14.6, 14.59, 14.595, 32325.0], ["2026-09-03T17:58:00+00:00", 14.595, 14.6199, 14.595, 14.595, 12396.0], ["2026-09-03T17:59:00+00:00", 14.595, 14.595, 14.59, 14.595, 20248.0], ["2026-09-03T18:00:00+00:00", 14.595, 14.6, 14.59, 14.595, 60375.0], ["2026-09-03T18:01:00+00:00", 14.595, 14.6, 14.585, 14.595, 16095.0], ["2026-09-03T18:02:00+00:00", 14.5999, 14.5999, 14.59, 14.595, 2040.0], ["2026-09-03T18:03:00+00:00", 14.595, 14.6, 14.58, 14.58, 102512.0], ["2026-09-03T18:04:00+00:00", 14.58, 14.5906, 14.58, 14.585, 20616.0], ["2026-09-03T18:05:00+00:00", 14.585, 14.585, 14.565, 14.57, 23553.0], ["2026-09-03T18:06:00+00:00", 14.57, 14.58, 14.55, 14.56, 18887.0], ["2026-09-03T18:07:00+00:00", 14.555, 14.555, 14.54, 14.54, 6452.0], ["2026-09-03T18:08:00+00:00", 14.54, 14.56, 14.53, 14.56, 19146.0], ["2026-09-03T18:09:00+00:00", 14.56, 14.58, 14.55, 14.58, 17039.0], ["2026-09-03T18:10:00+00:00", 14.57, 14.57, 14.53, 14.565, 36727.0], ["2026-09-03T18:11:00+00:00", 14.56, 14.565, 14.54, 14.55, 32042.0], ["2026-09-03T18:12:00+00:00", 14.55, 14.57, 14.545, 14.56, 65600.0], ["2026-09-03T18:13:00+00:00", 14.5697, 14.57, 14.5501, 14.555, 116821.0], ["2026-09-03T18:14:00+00:00", 14.56, 14.605, 14.555, 14.565, 474013.0], ["2026-09-03T18:15:00+00:00", 14.565, 14.5797, 14.565, 14.5791, 15199.0], ["2026-09-03T18:16:00+00:00", 14.575, 14.575, 14.56, 14.57, 6530.0], ["2026-09-03T18:17:00+00:00", 14.575, 14.575, 14.57, 14.57, 990.0], ["2026-09-03T18:18:00+00:00", 14.575, 14.595, 14.575, 14.595, 12345.0], ["2026-09-03T18:19:00+00:00", 14.595, 14.6, 14.58, 14.595, 11984.0], ["2026-09-03T18:20:00+00:00", 14.5988, 14.6, 14.59, 14.595, 2274.0], ["2026-09-03T18:21:00+00:00", 14.59, 14.6, 14.57, 14.585, 27014.0], ["2026-09-03T18:22:00+00:00", 14.585, 14.59, 14.585, 14.585, 2244.0], ["2026-09-03T18:23:00+00:00", 14.585, 14.585, 14.58, 14.58, 2998.0], ["2026-09-03T18:24:00+00:00", 14.585, 14.585, 14.58, 14.585, 2743.0], ["2026-09-03T18:25:00+00:00", 14.58, 14.585, 14.555, 14.565, 8529.0], ["2026-09-03T18:26:00+00:00", 14.565, 14.575, 14.565, 14.575, 8801.0], ["2026-09-03T18:27:00+00:00", 14.57, 14.575, 14.57, 14.575, 4213.0], ["2026-09-03T18:28:00+00:00", 14.575, 14.59, 14.57, 14.585, 12283.0], ["2026-09-03T18:29:00+00:00", 14.585, 14.585, 14.57, 14.57, 3804.0], ["2026-09-03T18:30:00+00:00", 14.57, 14.57, 14.55, 14.555, 9080.0], ["2026-09-03T18:31:00+00:00", 14.55, 14.565, 14.55, 14.565, 40389.0], ["2026-09-03T18:32:00+00:00", 14.565, 14.57, 14.565, 14.565, 20687.0], ["2026-09-03T18:33:00+00:00", 14.565, 14.58, 14.565, 14.575, 18677.0], ["2026-09-03T18:34:00+00:00", 14.575, 14.585, 14.575, 14.585, 10186.0], ["2026-09-03T18:35:00+00:00", 14.58, 14.59, 14.57, 14.59, 14980.0], ["2026-09-03T18:36:00+00:00", 14.59, 14.6, 14.59, 14.595, 6257.0], ["2026-09-03T18:37:00+00:00", 14.595, 14.595, 14.585, 14.595, 10097.0], ["2026-09-03T18:38:00+00:00", 14.595, 14.61, 14.595, 14.595, 20103.0], ["2026-09-03T18:39:00+00:00", 14.595, 14.6, 14.585, 14.59, 6427.0], ["2026-09-03T18:40:00+00:00", 14.585, 14.595, 14.57, 14.595, 69663.0], ["2026-09-03T18:41:00+00:00", 14.6, 14.61, 14.58, 14.58, 140528.0], ["2026-09-03T18:42:00+00:00", 14.595, 14.595, 14.57, 14.57, 5358.0], ["2026-09-03T18:43:00+00:00", 14.57, 14.575, 14.57, 14.57, 2446.0], ["2026-09-03T18:44:00+00:00", 14.575, 14.575, 14.57, 14.575, 3109.0], ["2026-09-03T18:45:00+00:00", 14.575, 14.575, 14.57, 14.575, 5736.0], ["2026-09-03T18:46:00+00:00", 14.575, 14.575, 14.57, 14.575, 2860.0], ["2026-09-03T18:47:00+00:00", 14.57, 14.57, 14.56, 14.57, 50923.0], ["2026-09-03T18:48:00+00:00", 14.57, 14.575, 14.57, 14.575, 4844.0], ["2026-09-03T18:49:00+00:00", 14.575, 14.575, 14.56, 14.5613, 11744.0], ["2026-09-03T18:50:00+00:00", 14.56, 14.565, 14.56, 14.565, 2853.0], ["2026-09-03T18:51:00+00:00", 14.56, 14.575, 14.56, 14.575, 16789.0], ["2026-09-03T18:52:00+00:00", 14.58, 14.58, 14.575, 14.575, 3792.0], ["2026-09-03T18:53:00+00:00", 14.57, 14.575, 14.57, 14.57, 1071.0], ["2026-09-03T18:54:00+00:00", 14.57, 14.575, 14.57, 14.575, 1697.0], ["2026-09-03T18:55:00+00:00", 14.575, 14.595, 14.57, 14.595, 18365.0], ["2026-09-03T18:56:00+00:00", 14.595, 14.595, 14.575, 14.575, 11563.0], ["2026-09-03T18:57:00+00:00", 14.575, 14.595, 14.575, 14.595, 12076.0], ["2026-09-03T18:58:00+00:00", 14.6, 14.6, 14.58, 14.58, 14907.0], ["2026-09-03T18:59:00+00:00", 14.585, 14.585, 14.575, 14.575, 8900.0], ["2026-09-03T19:00:00+00:00", 14.575, 14.58, 14.57, 14.58, 46488.0], ["2026-09-03T19:01:00+00:00", 14.585, 14.59, 14.58, 14.585, 7188.0], ["2026-09-03T19:02:00+00:00", 14.5899, 14.5899, 14.58, 14.58, 12847.0], ["2026-09-03T19:03:00+00:00", 14.585, 14.585, 14.58, 14.58, 5212.0], ["2026-09-03T19:04:00+00:00", 14.585, 14.59, 14.58, 14.585, 30402.0], ["2026-09-03T19:05:00+00:00", 14.58, 14.58, 14.56, 14.575, 54030.0], ["2026-09-03T19:06:00+00:00", 14.575, 14.575, 14.57, 14.571, 2437.0], ["2026-09-03T19:07:00+00:00", 14.575, 14.59, 14.575, 14.585, 16219.0], ["2026-09-03T19:08:00+00:00", 14.582, 14.585, 14.57, 14.57, 5739.0], ["2026-09-03T19:09:00+00:00", 14.575, 14.59, 14.575, 14.59, 9575.0], ["2026-09-03T19:10:00+00:00", 14.59, 14.6, 14.58, 14.5933, 41316.0], ["2026-09-03T19:11:00+00:00", 14.6, 14.6, 14.575, 14.575, 21243.0], ["2026-09-03T19:12:00+00:00", 14.575, 14.58, 14.56, 14.56, 33543.0], ["2026-09-03T19:13:00+00:00", 14.57, 14.5763, 14.57, 14.575, 10198.0], ["2026-09-03T19:14:00+00:00", 14.575, 14.575, 14.5647, 14.5647, 12713.0], ["2026-09-03T19:15:00+00:00", 14.565, 14.57, 14.5601, 14.565, 6636.0], ["2026-09-03T19:16:00+00:00", 14.565, 14.5678, 14.56, 14.56, 3913.0], ["2026-09-03T19:17:00+00:00", 14.56, 14.57, 14.56, 14.56, 2619.0], ["2026-09-03T19:18:00+00:00", 14.56, 14.569, 14.525, 14.525, 59507.0], ["2026-09-03T19:19:00+00:00", 14.525, 14.53, 14.52, 14.53, 11056.0], ["2026-09-03T19:20:00+00:00", 14.53, 14.53, 14.51, 14.51, 48426.0], ["2026-09-03T19:21:00+00:00", 14.51, 14.525, 14.5, 14.515, 23961.0], ["2026-09-03T19:22:00+00:00", 14.515, 14.5392, 14.51, 14.53, 20765.0], ["2026-09-03T19:23:00+00:00", 14.535, 14.535, 14.53, 14.53, 5261.0], ["2026-09-03T19:24:00+00:00", 14.531, 14.531, 14.5, 14.5, 11981.0], ["2026-09-03T19:25:00+00:00", 14.5, 14.51, 14.5, 14.5, 8514.0], ["2026-09-03T19:26:00+00:00", 14.505, 14.51, 14.5, 14.505, 7188.0], ["2026-09-03T19:27:00+00:00", 14.5, 14.505, 14.5, 14.505, 5479.0], ["2026-09-03T19:28:00+00:00", 14.505, 14.5091, 14.5, 14.505, 7105.0], ["2026-09-03T19:29:00+00:00", 14.5, 14.5, 14.47, 14.485, 63651.0], ["2026-09-03T19:30:00+00:00", 14.49, 14.5, 14.48, 14.48, 20427.0], ["2026-09-03T19:31:00+00:00", 14.49, 14.49, 14.48, 14.48, 8154.0], ["2026-09-03T19:32:00+00:00", 14.485, 14.485, 14.48, 14.485, 4098.0], ["2026-09-03T19:33:00+00:00", 14.48, 14.48, 14.46, 14.47, 20423.0], ["2026-09-03T19:34:00+00:00", 14.46, 14.465, 14.46, 14.465, 3556.0], ["2026-09-03T19:35:00+00:00", 14.46, 14.475, 14.46, 14.46, 14604.0], ["2026-09-03T19:36:00+00:00", 14.46, 14.465, 14.46, 14.46, 5360.0], ["2026-09-03T19:37:00+00:00", 14.465, 14.48, 14.465, 14.475, 8843.0], ["2026-09-03T19:38:00+00:00", 14.475, 14.475, 14.44, 14.44, 22040.0], ["2026-09-03T19:39:00+00:00", 14.44, 14.445, 14.435, 14.435, 11628.0], ["2026-09-03T19:40:00+00:00", 14.44, 14.44, 14.43, 14.43, 7482.0], ["2026-09-03T19:41:00+00:00", 14.43, 14.4392, 14.43, 14.43, 10648.0], ["2026-09-03T19:42:00+00:00", 14.43, 14.455, 14.43, 14.445, 75929.0], ["2026-09-03T19:43:00+00:00", 14.445, 14.4491, 14.43, 14.43, 12612.0], ["2026-09-03T19:44:00+00:00", 14.43, 14.435, 14.42, 14.435, 19994.0], ["2026-09-03T19:45:00+00:00", 14.435, 14.4669, 14.435, 14.4638, 39771.0], ["2026-09-03T19:46:00+00:00", 14.465, 14.479, 14.46, 14.475, 86172.0], ["2026-09-03T19:47:00+00:00", 14.475, 14.54, 14.475, 14.525, 66729.0], ["2026-09-03T19:48:00+00:00", 14.525, 14.56, 14.52, 14.53, 133740.0], ["2026-09-03T19:49:00+00:00", 14.53, 14.55, 14.5, 14.55, 47511.0], ["2026-09-03T19:50:00+00:00", 14.55, 14.55, 14.51, 14.51, 194744.0], ["2026-09-03T19:51:00+00:00", 14.515, 14.515, 14.5, 14.5, 122421.0], ["2026-09-03T19:52:00+00:00", 14.5, 14.51, 14.48, 14.49, 38042.0], ["2026-09-03T19:53:00+00:00", 14.48, 14.48, 14.445, 14.465, 31107.0], ["2026-09-03T19:54:00+00:00", 14.47, 14.48, 14.4647, 14.465, 29759.0], ["2026-09-03T19:55:00+00:00", 14.46, 14.47, 14.45, 14.455, 113117.0], ["2026-09-03T19:56:00+00:00", 14.455, 14.46, 14.4, 14.42, 104623.0], ["2026-09-03T19:57:00+00:00", 14.41, 14.48, 14.41, 14.465, 135995.0], ["2026-09-03T19:58:00+00:00", 14.46, 14.47, 14.415, 14.425, 293933.0], ["2026-09-03T19:59:00+00:00", 14.425, 14.43, 14.4, 14.4, 341987.0], ["2026-09-03T20:00:00+00:00", 14.4, 14.5277, 14.4, 14.41, 571988.0]]