[["2026-09-04T13:30:00+00:00", 14.52, 14.6585, 14.5, 14.6036, 84129.0], ["2026-09-04T13:31:00+00:00", 14.58, 14.8593, 14.58, 14.81, 18484.0], ["2026-09-04T13:32:00+00:00", 14.8307, 14.8623, 14.7, 14.7, 28222.0], ["2026-09-04T13:33:00+00:00", 14.78, 14.78, 14.7, 14.77, 11521.0], ["2026-09-04T13:34:00+00:00", 14.765, 14.8136, 14.695, 14.775, 13211.0], ["2026-09-04T13:35:00+00:00", 14.8361, 14.96, 14.79, 14.9, 23618.0], ["2026-09-04T13:36:00+00:00", 14.9, 14.9, 14.58, 14.64, 54595.0], ["2026-09-04T13:37:00+00:00", 14.625, 14.67, 14.565, 14.6187, 21784.0], ["2026-09-04T13:38:00+00:00", 14.605, 14.671, 14.545, 14.5451, 14704.0], ["2026-09-04T13:39:00+00:00", 14.535, 14.61, 14.525, 14.595, 20482.0], ["2026-09-04T13:40:00+00:00", 14.61, 14.77, 14.61, 14.745, 13489.0], ["2026-09-04T13:41:00+00:00", 14.745, 14.8193, 14.6617, 14.8, 19315.0], ["2026-09-04T13:42:00+00:00", 14.83, 15.065, 14.82, 14.98, 69886.0], ["2026-09-04T13:43:00+00:00", 14.975, 15.01, 14.87, 14.87, 45181.0], ["2026-09-04T13:44:00+00:00", 14.87, 14.94, 14.84, 14.89, 37931.0], ["2026-09-04T13:45:00+00:00", 14.89, 14.95, 14.86, 14.915, 32634.0], ["2026-09-04T13:46:00+00:00", 14.915, 14.93, 14.85, 14.85, 13157.0], ["2026-09-04T13:47:00+00:00", 14.85, 14.96, 14.85, 14.96, 18580.0], ["2026-09-04T13:48:00+00:00", 14.9899, 15.05, 14.94, 14.98, 41414.0], ["2026-09-04T13:49:00+00:00", 14.98, 15.05, 14.975, 15.0384, 19240.0], ["2026-09-04T13:50:00+00:00", 15.03, 15.08, 14.98, 15.0, 20871.0], ["2026-09-04T13:51:00+00:00", 14.98, 15.0, 14.97, 14.9998, 14462.0], ["2026-09-04T13:52:00+00:00", 14.99, 15.09, 14.99, 15.09, 19764.0], ["2026-09-04T13:53:00+00:00", 15.07, 15.08, 14.93, 14.93, 29651.0], ["2026-09-04T13:54:00+00:00", 14.9461, 14.995, 14.91, 14.995, 12533.0], ["2026-09-04T13:55:00+00:00", 15.0, 15.03, 14.96, 15.018, 25998.0], ["2026-09-04T13:56:00+00:00", 15.0, 15.06, 15.0, 15.0499, 25887.0], ["2026-09-04T13:57:00+00:00", 15.03, 15.055, 14.99, 14.99, 21523.0], ["2026-09-04T13:58:00+00:00", 15.0059, 15.0299, 14.955, 14.965, 40836.0], ["2026-09-04T13:59:00+00:00", 14.9574, 14.97, 14.915, 14.945, 23727.0], ["2026-09-04T14:00:00+00:00", 14.95, 14.96, 14.91, 14.94, 11895.0], ["2026-09-04T14:01:00+00:00", 14.94, 14.95, 14.9, 14.92, 17474.0], ["2026-09-04T14:02:00+00:00", 14.9246, 14.95, 14.835, 14.89, 27229.0], ["2026-09-04T14:03:00+00:00", 14.8912, 14.9107, 14.855, 14.875, 8229.0], ["2026-09-04T14:04:00+00:00", 14.9, 14.99, 14.8601, 14.99, 13160.0], ["2026-09-04T14:05:00+00:00", 15.0, 15.01, 14.88, 14.89, 17121.0], ["2026-09-04T14:06:00+00:00", 14.88, 14.93, 14.8645, 14.9299, 16042.0], ["2026-09-04T14:07:00+00:00", 14.93, 14.95, 14.9106, 14.93, 5123.0], ["2026-09-04T14:08:00+00:00", 14.93, 14.93, 14.79, 14.79, 28349.0], ["2026-09-04T14:09:00+00:00", 14.82, 14.88, 14.81, 14.8435, 34071.0], ["2026-09-04T14:10:00+00:00", 14.83, 14.86, 14.82, 14.85, 17233.0], ["2026-09-04T14:11:00+00:00", 14.85, 14.86, 14.82, 14.82, 9054.0], ["2026-09-04T14:12:00+00:00", 14.82, 14.82, 14.76, 14.8008, 45079.0], ["2026-09-04T14:13:00+00:00", 14.811, 14.825, 14.754, 14.754, 14782.0], ["2026-09-04T14:14:00+00:00", 14.77, 14.81, 14.76, 14.79, 17691.0], ["2026-09-04T14:15:00+00:00", 14.81, 14.84, 14.72, 14.73, 15451.0], ["2026-09-04T14:16:00+00:00", 14.725, 14.78, 14.58, 14.5856, 70121.0], ["2026-09-04T14:17:00+00:00", 14.58, 14.6535, 14.56, 14.645, 26486.0], ["2026-09-04T14:18:00+00:00", 14.63, 14.675, 14.615, 14.66, 8272.0], ["2026-09-04T14:19:00+00:00", 14.67, 14.6999, 14.65, 14.65, 9270.0], ["2026-09-04T14:20:00+00:00", 14.645, 14.69, 14.64, 14.68, 20221.0], ["2026-09-04T14:21:00+00:00", 14.7, 14.75, 14.67, 14.7103, 23808.0], ["2026-09-04T14:22:00+00:00", 14.73, 14.7362, 14.675, 14.695, 29306.0], ["2026-09-04T14:23:00+00:00", 14.715, 14.72, 14.69, 14.72, 11173.0], ["2026-09-04T14:24:00+00:00", 14.72, 14.72, 14.7, 14.7, 2403.0], ["2026-09-04T14:25:00+00:00", 14.715, 14.73, 14.6501, 14.66, 25725.0], ["2026-09-04T14:26:00+00:00", 14.65, 14.66, 14.59, 14.615, 22797.0], ["2026-09-04T14:27:00+00:00", 14.612, 14.655, 14.56, 14.59, 53346.0], ["2026-09-04T14:28:00+00:00", 14.58, 14.668, 14.565, 14.62, 15016.0], ["2026-09-04T14:29:00+00:00", 14.615, 14.63, 14.6, 14.6001, 10290.0], ["2026-09-04T14:30:00+00:00", 14.62, 14.6599, 14.61, 14.61, 10831.0], ["2026-09-04T14:31:00+00:00", 14.6, 14.66, 14.59, 14.64, 33280.0], ["2026-09-04T14:32:00+00:00", 14.64, 14.645, 14.595, 14.6042, 19828.0], ["2026-09-04T14:33:00+00:00", 14.61, 14.65, 14.5601, 14.58, 24873.0], ["2026-09-04T14:34:00+00:00", 14.58, 14.593, 14.5601, 14.59, 10110.0], ["2026-09-04T14:35:00+00:00", 14.58, 14.62, 14.58, 14.6, 17834.0], ["2026-09-04T14:36:00+00:00", 14.6, 14.6478, 14.6, 14.61, 8701.0], ["2026-09-04T14:37:00+00:00", 14.6, 14.635, 14.59, 14.635, 10669.0], ["2026-09-04T14:38:00+00:00", 14.6301, 14.67, 14.62, 14.66, 13493.0], ["2026-09-04T14:39:00+00:00", 14.665, 14.7, 14.665, 14.69, 7376.0], ["2026-09-04T14:40:00+00:00", 14.69, 14.695, 14.66, 14.665, 8084.0], ["2026-09-04T14:41:00+00:00", 14.665, 14.69, 14.665, 14.685, 2994.0], ["2026-09-04T14:42:00+00:00", 14.68, 14.68, 14.61, 14.64, 13304.0], ["2026-09-04T14:43:00+00:00", 14.6302, 14.635, 14.605, 14.605, 3247.0], ["2026-09-04T14:44:00+00:00", 14.615, 14.67, 14.615, 14.6669, 7482.0], ["2026-09-04T14:45:00+00:00", 14.655, 14.74, 14.655, 14.69, 13809.0], ["2026-09-04T14:46:00+00:00", 14.7, 14.7485, 14.695, 14.73, 6923.0], ["2026-09-04T14:47:00+00:00", 14.735, 14.735, 14.7169, 14.72, 10530.0], ["2026-09-04T14:48:00+00:00", 14.72, 14.73, 14.68, 14.715, 21438.0], ["2026-09-04T14:49:00+00:00", 14.715, 14.715, 14.7, 14.7, 11237.0], ["2026-09-04T14:50:00+00:00", 14.71, 14.71, 14.58, 14.5901, 15724.0], ["2026-09-04T14:51:00+00:00", 14.595, 14.705, 14.575, 14.7, 41194.0], ["2026-09-04T14:52:00+00:00", 14.7, 14.7, 14.65, 14.68, 22799.0], ["2026-09-04T14:53:00+00:00", 14.68, 14.68, 14.61, 14.63, 12174.0], ["2026-09-04T14:54:00+00:00", 14.62, 14.625, 14.59, 14.59, 3154.0], ["2026-09-04T14:55:00+00:00", 14.61, 14.65, 14.61, 14.65, 5781.0], ["2026-09-04T14:56:00+00:00", 14.63, 14.6307, 14.6001, 14.6001, 7150.0], ["2026-09-04T14:57:00+00:00", 14.63, 14.665, 14.63, 14.6644, 4728.0], ["2026-09-04T14:58:00+00:00", 14.65, 14.7, 14.6401, 14.68, 10106.0], ["2026-09-04T14:59:00+00:00", 14.68, 14.68, 14.6268, 14.65, 11455.0], ["2026-09-04T15:00:00+00:00", 14.68, 14.71, 14.68, 14.71, 3930.0], ["2026-09-04T15:01:00+00:00", 14.7, 14.72, 14.67, 14.7192, 55787.0], ["2026-09-04T15:02:00+00:00", 14.7094, 14.7192, 14.7, 14.705, 6158.0], ["2026-09-04T15:03:00+00:00", 14.7, 14.7179, 14.69, 14.7, 10901.0], ["2026-09-04T15:04:00+00:00", 14.71, 14.7391, 14.7, 14.7391, 8203.0], ["2026-09-04T15:05:00+00:00", 14.735, 14.8, 14.73, 14.7899, 43193.0], ["2026-09-04T15:06:00+00:00", 14.77, 14.78, 14.75, 14.75, 10206.0], ["2026-09-04T15:07:00+00:00", 14.75, 14.79, 14.75, 14.79, 17487.0], ["2026-09-04T15:08:00+00:00", 14.775, 14.79, 14.76, 14.79, 23803.0], ["2026-09-04T15:09:00+00:00", 14.7965, 14.82, 14.78, 14.81, 27106.0], ["2026-09-04T15:10:00+00:00", 14.83, 14.83, 14.8, 14.8, 8901.0], ["2026-09-04T15:11:00+00:00", 14.81, 14.81, 14.78, 14.79, 11815.0], ["2026-09-04T15:12:00+00:00", 14.79, 14.82, 14.79, 14.82, 6054.0], ["2026-09-04T15:13:00+00:00", 14.82, 14.82, 14.79, 14.81, 18450.0], ["2026-09-04T15:14:00+00:00", 14.82, 14.88, 14.81, 14.875, 56520.0], ["2026-09-04T15:15:00+00:00", 14.875, 14.895, 14.855, 14.88, 12296.0], ["2026-09-04T15:16:00+00:00", 14.875, 14.88, 14.78, 14.78, 18888.0], ["2026-09-04T15:17:00+00:00", 14.8, 14.83, 14.7814, 14.81, 8961.0], ["2026-09-04T15:18:00+00:00", 14.7901, 14.8185, 14.78, 14.79, 6959.0], ["2026-09-04T15:19:00+00:00", 14.78, 14.81, 14.78, 14.79, 14318.0], ["2026-09-04T15:20:00+00:00", 14.8, 14.81, 14.7906, 14.7906, 14303.0], ["2026-09-04T15:21:00+00:00", 14.8, 14.81, 14.79, 14.8, 9080.0], ["2026-09-04T15:22:00+00:00", 14.8, 14.815, 14.7899, 14.7899, 6411.0], ["2026-09-04T15:23:00+00:00", 14.79, 14.8, 14.77, 14.77, 6634.0], ["2026-09-04T15:24:00+00:00", 14.7601, 14.77, 14.74, 14.75, 14057.0], ["2026-09-04T15:25:00+00:00", 14.75, 14.76, 14.72, 14.73, 13483.0], ["2026-09-04T15:26:00+00:00", 14.73, 14.7304, 14.725, 14.73, 4479.0], ["2026-09-04T15:27:00+00:00", 14.73, 14.745, 14.73, 14.74, 9699.0], ["2026-09-04T15:28:00+00:00", 14.73, 14.73, 14.72, 14.72, 15548.0], ["2026-09-04T15:29:00+00:00", 14.7174, 14.72, 14.7025, 14.71, 5259.0], ["2026-09-04T15:30:00+00:00", 14.71, 14.71, 14.69, 14.69, 7857.0], ["2026-09-04T15:31:00+00:00", 14.68, 14.68, 14.66, 14.66, 9763.0], ["2026-09-04T15:32:00+00:00", 14.665, 14.68, 14.6501, 14.67, 7317.0], ["2026-09-04T15:33:00+00:00", 14.67, 14.68, 14.66, 14.6709, 5853.0], ["2026-09-04T15:34:00+00:00", 14.675, 14.68, 14.67, 14.6792, 10226.0], ["2026-09-04T15:35:00+00:00", 14.675, 14.69, 14.67, 14.69, 6974.0], ["2026-09-04T15:36:00+00:00", 14.69, 14.7793, 14.68, 14.75, 56953.0], ["2026-09-04T15:37:00+00:00", 14.76, 14.81, 14.755, 14.775, 58647.0], ["2026-09-04T15:38:00+00:00", 14.7784, 14.78, 14.74, 14.75, 7229.0], ["2026-09-04T15:39:00+00:00", 14.75, 14.7661, 14.75, 14.765, 5746.0], ["2026-09-04T15:40:00+00:00", 14.765, 14.78, 14.75, 14.76, 20113.0], ["2026-09-04T15:41:00+00:00", 14.75, 14.75, 14.73, 14.75, 6058.0], ["2026-09-04T15:42:00+00:00", 14.74, 14.785, 14.7, 14.76, 40425.0], ["2026-09-04T15:43:00+00:00", 14.76, 14.77, 14.75, 14.7586, 5014.0], ["2026-09-04T15:44:00+00:00", 14.75, 14.76, 14.7209, 14.75, 9580.0], ["2026-09-04T15:45:00+00:00", 14.7402, 14.745, 14.73, 14.73, 5475.0], ["2026-09-04T15:46:00+00:00", 14.7209, 14.73, 14.69, 14.71, 12389.0], ["2026-09-04T15:47:00+00:00", 14.7049, 14.73, 14.7, 14.7191, 3106.0], ["2026-09-04T15:48:00+00:00", 14.7, 14.745, 14.7, 14.74, 4240.0], ["2026-09-04T15:49:00+00:00", 14.74, 14.77, 14.72, 14.77, 17702.0], ["2026-09-04T15:50:00+00:00", 14.78, 14.7922, 14.77, 14.785, 3850.0], ["2026-09-04T15:51:00+00:00", 14.785, 14.81, 14.785, 14.8, 6944.0], ["2026-09-04T15:52:00+00:00", 14.79, 14.79, 14.74, 14.74, 8590.0], ["2026-09-04T15:53:00+00:00", 14.735, 14.7542, 14.72, 14.7542, 3370.0], ["2026-09-04T15:54:00+00:00", 14.74, 14.76, 14.73, 14.755, 3579.0], ["2026-09-04T15:55:00+00:00", 14.755, 14.755, 14.7201, 14.74, 5038.0], ["2026-09-04T15:56:00+00:00", 14.7398, 14.75, 14.71, 14.72, 9808.0], ["2026-09-04T15:57:00+00:00", 14.74, 14.75, 14.72, 14.74, 3041.0], ["2026-09-04T15:58:00+00:00", 14.74, 14.76, 14.7325, 14.755, 4744.0], ["2026-09-04T15:59:00+00:00", 14.755, 14.76, 14.745, 14.7499, 4750.0], ["2026-09-04T16:00:00+00:00", 14.74, 14.74, 14.665, 14.665, 6417.0], ["2026-09-04T16:01:00+00:00", 14.68, 14.7, 14.6608, 14.6901, 5234.0], ["2026-09-04T16:02:00+00:00", 14.7, 14.71, 14.7, 14.71, 1716.0], ["2026-09-04T16:03:00+00:00", 14.71, 14.71, 14.67, 14.67, 4965.0], ["2026-09-04T16:04:00+00:00", 14.68, 14.69, 14.68, 14.69, 2877.0], ["2026-09-04T16:05:00+00:00", 14.67, 14.685, 14.63, 14.66, 14782.0], ["2026-09-04T16:06:00+00:00", 14.6848, 14.71, 14.68, 14.71, 3432.0], ["2026-09-04T16:07:00+00:00", 14.715, 14.73, 14.715, 14.73, 2419.0], ["2026-09-04T16:08:00+00:00", 14.73, 14.73, 14.72, 14.72, 4838.0], ["2026-09-04T16:09:00+00:00", 14.71, 14.72, 14.7, 14.715, 7036.0], ["2026-09-04T16:10:00+00:00", 14.72, 14.73, 14.72, 14.73, 2469.0], ["2026-09-04T16:11:00+00:00", 14.74, 14.76, 14.74, 14.75, 7725.0], ["2026-09-04T16:12:00+00:00", 14.75, 14.76, 14.74, 14.74, 6893.0], ["2026-09-04T16:13:00+00:00", 14.73, 14.75, 14.73, 14.73, 6004.0], ["2026-09-04T16:14:00+00:00", 14.73, 14.7801, 14.73, 14.78, 4815.0], ["2026-09-04T16:15:00+00:00", 14.77, 14.78, 14.77, 14.77, 5274.0], ["2026-09-04T16:16:00+00:00", 14.76, 14.762, 14.75, 14.76, 7241.0], ["2026-09-04T16:17:00+00:00", 14.75, 14.755, 14.74, 14.755, 2781.0], ["2026-09-04T16:18:00+00:00", 14.76, 14.76, 14.745, 14.745, 5537.0], ["2026-09-04T16:19:00+00:00", 14.75, 14.75, 14.74, 14.75, 3363.0], ["2026-09-04T16:20:00+00:00", 14.76, 14.81, 14.76, 14.81, 6534.0], ["2026-09-04T16:21:00+00:00", 14.83, 14.83, 14.8208, 14.825, 7187.0], ["2026-09-04T16:22:00+00:00", 14.82, 14.87, 14.82, 14.8692, 3867.0], ["2026-09-04T16:23:00+00:00", 14.8501, 14.86, 14.85, 14.85, 2924.0], ["2026-09-04T16:24:00+00:00", 14.85, 14.86, 14.82, 14.85, 9694.0], ["2026-09-04T16:25:00+00:00", 14.85, 14.86, 14.84, 14.8531, 6056.0], ["2026-09-04T16:26:00+00:00", 14.8401, 14.865, 14.8401, 14.8501, 6761.0], ["2026-09-04T16:27:00+00:00", 14.86, 14.86, 14.84, 14.86, 7450.0], ["2026-09-04T16:28:00+00:00", 14.865, 14.865, 14.85, 14.855, 3373.0], ["2026-09-04T16:29:00+00:00", 14.85, 14.85, 14.84, 14.85, 5316.0], ["2026-09-04T16:30:00+00:00", 14.86, 14.88, 14.8552, 14.8702, 4473.0], ["2026-09-04T16:31:00+00:00", 14.875, 14.88, 14.87, 14.87, 4540.0], ["2026-09-04T16:32:00+00:00", 14.86, 14.86, 14.81, 14.82, 4848.0], ["2026-09-04T16:33:00+00:00", 14.815, 14.815, 14.7605, 14.7605, 6586.0], ["2026-09-04T16:34:00+00:00", 14.76, 14.78, 14.76, 14.78, 2280.0], ["2026-09-04T16:35:00+00:00", 14.79, 14.81, 14.79, 14.81, 3120.0], ["2026-09-04T16:36:00+00:00", 14.81, 14.81, 14.785, 14.785, 3488.0], ["2026-09-04T16:37:00+00:00", 14.785, 14.8, 14.78, 14.8, 8587.0], ["2026-09-04T16:38:00+00:00", 14.81, 14.8295, 14.81, 14.81, 4850.0], ["2026-09-04T16:39:00+00:00", 14.8001, 14.8001, 14.78, 14.78, 4964.0], ["2026-09-04T16:40:00+00:00", 14.78, 14.79, 14.72, 14.7427, 8658.0], ["2026-09-04T16:41:00+00:00", 14.74, 14.745, 14.72, 14.725, 6072.0], ["2026-09-04T16:42:00+00:00", 14.72, 14.73, 14.71, 14.7128, 5354.0], ["2026-09-04T16:43:00+00:00", 14.7101, 14.7399, 14.7101, 14.7306, 6485.0], ["2026-09-04T16:44:00+00:00", 14.735, 14.78, 14.73, 14.76, 8017.0], ["2026-09-04T16:45:00+00:00", 14.76, 14.78, 14.76, 14.775, 2153.0], ["2026-09-04T16:46:00+00:00", 14.775, 14.775, 14.76, 14.76, 1998.0], ["2026-09-04T16:47:00+00:00", 14.76, 14.78, 14.755, 14.771, 7188.0], ["2026-09-04T16:48:00+00:00", 14.78, 14.7899, 14.77, 14.78, 2177.0], ["2026-09-04T16:49:00+00:00", 14.7773, 14.7998, 14.7773, 14.795, 4606.0], ["2026-09-04T16:50:00+00:00", 14.8, 14.81, 14.8, 14.81, 2100.0], ["2026-09-04T16:51:00+00:00", 14.805, 14.805, 14.8, 14.805, 4181.0], ["2026-09-04T16:52:00+00:00", 14.805, 14.83, 14.805, 14.83, 15349.0], ["2026-09-04T16:53:00+00:00", 14.84, 14.85, 14.82, 14.82, 4301.0], ["2026-09-04T16:54:00+00:00", 14.8237, 14.84, 14.8237, 14.8378, 5818.0], ["2026-09-04T16:55:00+00:00", 14.835, 14.845, 14.835, 14.84, 8176.0], ["2026-09-04T16:56:00+00:00", 14.84, 14.865, 14.84, 14.865, 3914.0], ["2026-09-04T16:57:00+00:00", 14.865, 14.87, 14.855, 14.855, 3262.0], ["2026-09-04T16:58:00+00:00", 14.855, 14.86, 14.84, 14.85, 8097.0], ["2026-09-04T16:59:00+00:00", 14.8508, 14.855, 14.84, 14.84, 9151.0], ["2026-09-04T17:00:00+00:00", 14.85, 14.855, 14.84, 14.855, 8058.0], ["2026-09-04T17:01:00+00:00", 14.855, 14.855, 14.815, 14.82, 5403.0], ["2026-09-04T17:02:00+00:00", 14.82, 14.825, 14.79, 14.795, 11244.0], ["2026-09-04T17:03:00+00:00", 14.8, 14.8, 14.79, 14.79, 1938.0], ["2026-09-04T17:04:00+00:00", 14.78, 14.78, 14.76, 14.765, 5588.0], ["2026-09-04T17:05:00+00:00", 14.77, 14.8, 14.77, 14.78, 8487.0], ["2026-09-04T17:06:00+00:00", 14.78, 14.795, 14.78, 14.795, 3207.0], ["2026-09-04T17:07:00+00:00", 14.7908, 14.7909, 14.75, 14.755, 8738.0], ["2026-09-04T17:08:00+00:00", 14.755, 14.79, 14.75, 14.79, 7312.0], ["2026-09-04T17:09:00+00:00", 14.78, 14.78, 14.78, 14.78, 1444.0], ["2026-09-04T17:10:00+00:00", 14.78, 14.785, 14.77, 14.78, 2582.0], ["2026-09-04T17:11:00+00:00", 14.77, 14.84, 14.77, 14.83, 57678.0], ["2026-09-04T17:12:00+00:00", 14.82, 14.82, 14.78, 14.79, 21638.0], ["2026-09-04T17:13:00+00:00", 14.78, 14.81, 14.78, 14.79, 6848.0], ["2026-09-04T17:14:00+00:00", 14.79, 14.85, 14.79, 14.85, 69521.0], ["2026-09-04T17:15:00+00:00", 14.835, 14.85, 14.82, 14.83, 9449.0], ["2026-09-04T17:16:00+00:00", 14.84, 14.85, 14.83, 14.83, 5649.0], ["2026-09-04T17:17:00+00:00", 14.83, 14.83, 14.79, 14.8, 8675.0], ["2026-09-04T17:18:00+00:00", 14.81, 14.84, 14.81, 14.84, 7220.0], ["2026-09-04T17:19:00+00:00", 14.83, 14.83, 14.82, 14.83, 6660.0], ["2026-09-04T17:20:00+00:00", 14.84, 14.84, 14.81, 14.82, 4379.0], ["2026-09-04T17:21:00+00:00", 14.82, 14.82, 14.78, 14.78, 5627.0], ["2026-09-04T17:22:00+00:00", 14.785, 14.8, 14.78, 14.8, 3198.0], ["2026-09-04T17:23:00+00:00", 14.8, 14.8, 14.79, 14.8, 3714.0], ["2026-09-04T17:24:00+00:00", 14.795, 14.8, 14.79, 14.8, 1590.0], ["2026-09-04T17:25:00+00:00", 14.795, 14.8, 14.79, 14.795, 3592.0], ["2026-09-04T17:26:00+00:00", 14.8, 14.8, 14.79, 14.79, 5090.0], ["2026-09-04T17:27:00+00:00", 14.795, 14.795, 14.77, 14.785, 7521.0], ["2026-09-04T17:28:00+00:00", 14.78, 14.78, 14.72, 14.725, 13509.0], ["2026-09-04T17:29:00+00:00", 14.725, 14.73, 14.71, 14.725, 8627.0], ["2026-09-04T17:30:00+00:00", 14.73, 14.7375, 14.725, 14.73, 6277.0], ["2026-09-04T17:31:00+00:00", 14.73, 14.75, 14.72, 14.73, 6285.0], ["2026-09-04T17:32:00+00:00", 14.735, 14.74, 14.73, 14.735, 4296.0], ["2026-09-04T17:33:00+00:00", 14.73, 14.73, 14.71, 14.7271, 12619.0], ["2026-09-04T17:34:00+00:00", 14.725, 14.7292, 14.7101, 14.72, 7281.0], ["2026-09-04T17:35:00+00:00", 14.72, 14.72, 14.7, 14.71, 8780.0], ["2026-09-04T17:36:00+00:00", 14.7109, 14.7175, 14.7, 14.71, 4037.0], ["2026-09-04T17:37:00+00:00", 14.72, 14.72, 14.6901, 14.7, 6139.0], ["2026-09-04T17:38:00+00:00", 14.705, 14.71, 14.7, 14.705, 2541.0], ["2026-09-04T17:39:00+00:00", 14.7099, 14.715, 14.705, 14.705, 3234.0], ["2026-09-04T17:40:00+00:00", 14.705, 14.71, 14.7, 14.7, 3689.0], ["2026-09-04T17:41:00+00:00", 14.702, 14.71, 14.695, 14.7035, 3784.0], ["2026-09-04T17:42:00+00:00", 14.71, 14.71, 14.7, 14.7, 1353.0], ["2026-09-04T17:43:00+00:00", 14.7, 14.71, 14.7, 14.71, 3033.0], ["2026-09-04T17:44:00+00:00", 14.7099, 14.71, 14.705, 14.71, 3450.0], ["2026-09-04T17:45:00+00:00", 14.705, 14.705, 14.695, 14.705, 4544.0], ["2026-09-04T17:46:00+00:00", 14.7, 14.7, 14.7, 14.7, 1164.0], ["2026-09-04T17:47:00+00:00", 14.695, 14.715, 14.695, 14.715, 7204.0], ["2026-09-04T17:48:00+00:00", 14.72, 14.7298, 14.715, 14.72, 11056.0], ["2026-09-04T17:49:00+00:00", 14.725, 14.74, 14.725, 14.74, 9116.0], ["2026-09-04T17:50:00+00:00", 14.735, 14.74, 14.73, 14.73, 2191.0], ["2026-09-04T17:51:00+00:00", 14.735, 14.735, 14.7, 14.7, 4607.0], ["2026-09-04T17:52:00+00:00", 14.7, 14.72, 14.7, 14.72, 5162.0], ["2026-09-04T17:53:00+00:00", 14.73, 14.73, 14.71, 14.72, 3072.0], ["2026-09-04T17:54:00+00:00", 14.72, 14.725, 14.71, 14.72, 3781.0], ["2026-09-04T17:55:00+00:00", 14.72, 14.73, 14.715, 14.72, 7304.0], ["2026-09-04T17:56:00+00:00", 14.72, 14.75, 14.72, 14.75, 4462.0], ["2026-09-04T17:57:00+00:00", 14.74, 14.74, 14.74, 14.74, 3336.0], ["2026-09-04T17:58:00+00:00", 14.74, 14.74, 14.7109, 14.7291, 6629.0], ["2026-09-04T17:59:00+00:00", 14.72, 14.72, 14.71, 14.71, 2630.0], ["2026-09-04T18:00:00+00:00", 14.72, 14.74, 14.72, 14.74, 3377.0], ["2026-09-04T18:01:00+00:00", 14.735, 14.735, 14.72, 14.72, 3438.0], ["2026-09-04T18:02:00+00:00", 14.72, 14.72, 14.7, 14.7092, 3540.0], ["2026-09-04T18:03:00+00:00", 14.7, 14.7, 14.7, 14.7, 1045.0], ["2026-09-04T18:04:00+00:00", 14.705, 14.705, 14.69, 14.695, 7328.0], ["2026-09-04T18:05:00+00:00", 14.6925, 14.705, 14.68, 14.69, 10956.0], ["2026-09-04T18:06:00+00:00", 14.7, 14.7, 14.685, 14.685, 6680.0], ["2026-09-04T18:07:00+00:00", 14.685, 14.685, 14.66, 14.67, 13655.0], ["2026-09-04T18:08:00+00:00", 14.66, 14.6799, 14.66, 14.66, 3913.0], ["2026-09-04T18:09:00+00:00", 14.67, 14.68, 14.66, 14.68, 3623.0], ["2026-09-04T18:10:00+00:00", 14.67, 14.68, 14.67, 14.68, 3076.0], ["2026-09-04T18:11:00+00:00", 14.6875, 14.6875, 14.67, 14.67, 4979.0], ["2026-09-04T18:12:00+00:00", 14.66, 14.68, 14.66, 14.67, 4209.0], ["2026-09-04T18:13:00+00:00", 14.67, 14.68, 14.67, 14.67, 1670.0], ["2026-09-04T18:14:00+00:00", 14.665, 14.665, 14.66, 14.665, 3166.0], ["2026-09-04T18:15:00+00:00", 14.665, 14.67, 14.66, 14.67, 10734.0], ["2026-09-04T18:16:00+00:00", 14.665, 14.67, 14.66, 14.66, 2504.0], ["2026-09-04T18:17:00+00:00", 14.67, 14.695, 14.67, 14.695, 5362.0], ["2026-09-04T18:18:00+00:00", 14.69, 14.69, 14.6801, 14.685, 2172.0], ["2026-09-04T18:19:00+00:00", 14.685, 14.685, 14.6749, 14.6811, 4913.0], ["2026-09-04T18:20:00+00:00", 14.685, 14.695, 14.68, 14.695, 3568.0], ["2026-09-04T18:21:00+00:00", 14.6801, 14.69, 14.68, 14.685, 2420.0], ["2026-09-04T18:22:00+00:00", 14.685, 14.685, 14.6806, 14.685, 2307.0], ["2026-09-04T18:23:00+00:00", 14.68, 14.69, 14.68, 14.685, 1702.0], ["2026-09-04T18:24:00+00:00", 14.68, 14.7098, 14.68, 14.705, 7453.0], ["2026-09-04T18:25:00+00:00", 14.71, 14.71, 14.69, 14.695, 9142.0], ["2026-09-04T18:26:00+00:00", 14.6901, 14.695, 14.68, 14.68, 2631.0], ["2026-09-04T18:27:00+00:00", 14.68, 14.68, 14.67, 14.67, 3471.0], ["2026-09-04T18:28:00+00:00", 14.67, 14.6701, 14.65, 14.665, 6247.0], ["2026-09-04T18:29:00+00:00", 14.665, 14.665, 14.66, 14.6601, 3320.0], ["2026-09-04T18:30:00+00:00", 14.67, 14.69, 14.67, 14.68, 6112.0], ["2026-09-04T18:31:00+00:00", 14.6701, 14.68, 14.67, 14.67, 1366.0], ["2026-09-04T18:32:00+00:00", 14.675, 14.675, 14.65, 14.65, 6553.0], ["2026-09-04T18:33:00+00:00", 14.655, 14.66, 14.655, 14.66, 3211.0], ["2026-09-04T18:34:00+00:00", 14.6699, 14.6699, 14.63, 14.63, 8234.0], ["2026-09-04T18:35:00+00:00", 14.62, 14.655, 14.62, 14.65, 5549.0], ["2026-09-04T18:36:00+00:00", 14.65, 14.65, 14.645, 14.6492, 2309.0], ["2026-09-04T18:37:00+00:00", 14.64, 14.64, 14.64, 14.64, 2394.0], ["2026-09-04T18:38:00+00:00", 14.64, 14.65, 14.625, 14.65, 7604.0], ["2026-09-04T18:39:00+00:00", 14.646, 14.6497, 14.64, 14.645, 5941.0], ["2026-09-04T18:40:00+00:00", 14.645, 14.66, 14.64, 14.655, 3518.0], ["2026-09-04T18:41:00+00:00", 14.655, 14.675, 14.655, 14.655, 5355.0], ["2026-09-04T18:42:00+00:00", 14.6501, 14.6511, 14.635, 14.635, 4233.0], ["2026-09-04T18:43:00+00:00", 14.635, 14.65, 14.635, 14.6411, 8680.0], ["2026-09-04T18:44:00+00:00", 14.64, 14.65, 14.6298, 14.645, 7419.0], ["2026-09-04T18:45:00+00:00", 14.645, 14.65, 14.6441, 14.65, 2809.0], ["2026-09-04T18:46:00+00:00", 14.645, 14.65, 14.58, 14.5802, 27443.0], ["2026-09-04T18:47:00+00:00", 14.5862, 14.5867, 14.57, 14.57, 6606.0], ["2026-09-04T18:48:00+00:00", 14.57, 14.61, 14.56, 14.589, 22697.0], ["2026-09-04T18:49:00+00:00", 14.59, 14.61, 14.59, 14.6, 2487.0], ["2026-09-04T18:50:00+00:00", 14.61, 14.61, 14.59, 14.59, 2022.0], ["2026-09-04T18:51:00+00:00", 14.59, 14.61, 14.58, 14.595, 16812.0], ["2026-09-04T18:52:00+00:00", 14.595, 14.605, 14.59, 14.6, 2706.0], ["2026-09-04T18:53:00+00:00", 14.6, 14.61, 14.59, 14.6, 4659.0], ["2026-09-04T18:54:00+00:00", 14.59, 14.61, 14.59, 14.6075, 4449.0], ["2026-09-04T18:55:00+00:00", 14.605, 14.615, 14.6, 14.6101, 11344.0], ["2026-09-04T18:56:00+00:00", 14.615, 14.62, 14.61, 14.615, 1550.0], ["2026-09-04T18:57:00+00:00", 14.62, 14.625, 14.61, 14.62, 8778.0], ["2026-09-04T18:58:00+00:00", 14.62, 14.6298, 14.61, 14.615, 5283.0], ["2026-09-04T18:59:00+00:00", 14.61, 14.61, 14.6, 14.605, 1835.0], ["2026-09-04T19:00:00+00:00", 14.605, 14.62, 14.605, 14.615, 4921.0], ["2026-09-04T19:01:00+00:00", 14.61, 14.615, 14.605, 14.605, 2310.0], ["2026-09-04T19:02:00+00:00", 14.6, 14.609, 14.6, 14.605, 5331.0], ["2026-09-04T19:03:00+00:00", 14.61, 14.63, 14.61, 14.625, 9431.0], ["2026-09-04T19:04:00+00:00", 14.625, 14.63, 14.62, 14.625, 6435.0], ["2026-09-04T19:05:00+00:00", 14.625, 14.64, 14.62, 14.63, 5795.0], ["2026-09-04T19:06:00+00:00", 14.62, 14.64, 14.62, 14.635, 7793.0], ["2026-09-04T19:07:00+00:00", 14.6342, 14.65, 14.6342, 14.64, 3758.0], ["2026-09-04T19:08:00+00:00", 14.645, 14.655, 14.64, 14.65, 11838.0], ["2026-09-04T19:09:00+00:00", 14.645, 14.65, 14.63, 14.63, 8825.0], ["2026-09-04T19:10:00+00:00", 14.63, 14.6795, 14.63, 14.6795, 9903.0], ["2026-09-04T19:11:00+00:00", 14.68, 14.69, 14.67, 14.67, 4436.0], ["2026-09-04T19:12:00+00:00", 14.67, 14.68, 14.65, 14.66, 9138.0], ["2026-09-04T19:13:00+00:00", 14.665, 14.67, 14.65, 14.665, 5283.0], ["2026-09-04T19:14:00+00:00", 14.67, 14.67, 14.661, 14.661, 1637.0], ["2026-09-04T19:15:00+00:00", 14.66, 14.665, 14.655, 14.66, 8009.0], ["2026-09-04T19:16:00+00:00", 14.66, 14.6602, 14.65, 14.65, 8519.0], ["2026-09-04T19:17:00+00:00", 14.655, 14.68, 14.65, 14.67, 17070.0], ["2026-09-04T19:18:00+00:00", 14.67, 14.69, 14.67, 14.69, 2591.0], ["2026-09-04T19:19:00+00:00", 14.685, 14.7, 14.6837, 14.7, 5596.0], ["2026-09-04T19:20:00+00:00", 14.695, 14.7097, 14.695, 14.705, 9167.0], ["2026-09-04T19:21:00+00:00", 14.71, 14.725, 14.705, 14.725, 19392.0], ["2026-09-04T19:22:00+00:00", 14.725, 14.73, 14.71, 14.715, 8590.0], ["2026-09-04T19:23:00+00:00", 14.715, 14.7295, 14.715, 14.725, 7896.0], ["2026-09-04T19:24:00+00:00", 14.725, 14.735, 14.715, 14.735, 12118.0], ["2026-09-04T19:25:00+00:00", 14.74, 14.775, 14.74, 14.7601, 13316.0], ["2026-09-04T19:26:00+00:00", 14.77, 14.775, 14.765, 14.765, 7488.0], ["2026-09-04T19:27:00+00:00", 14.7687, 14.795, 14.765, 14.7775, 33034.0], ["2026-09-04T19:28:00+00:00", 14.77, 14.795, 14.77, 14.7939, 19745.0], ["2026-09-04T19:29:00+00:00", 14.79, 14.805, 14.785, 14.7948, 26808.0], ["2026-09-04T19:30:00+00:00", 14.78, 14.785, 14.75, 14.78, 15186.0], ["2026-09-04T19:31:00+00:00", 14.79, 14.9, 14.79, 14.865, 69425.0], ["2026-09-04T19:32:00+00:00", 14.865, 14.885, 14.85, 14.885, 23803.0], ["2026-09-04T19:33:00+00:00", 14.885, 14.98, 14.885, 14.975, 34816.0], ["2026-09-04T19:34:00+00:00", 14.98, 15.015, 14.975, 15.015, 69097.0], ["2026-09-04T19:35:00+00:00", 15.015, 15.03, 14.9913, 15.0, 35980.0], ["2026-09-04T19:36:00+00:00", 14.995, 15.015, 14.9637, 14.995, 35394.0], ["2026-09-04T19:37:00+00:00", 14.995, 14.9962, 14.975, 14.98, 17333.0], ["2026-09-04T19:38:00+00:00", 14.9758, 14.99, 14.96, 14.97, 40472.0], ["2026-09-04T19:39:00+00:00", 14.975, 14.975, 14.955, 14.96, 14071.0], ["2026-09-04T19:40:00+00:00", 14.95, 14.96, 14.88, 14.9, 80660.0], ["2026-09-04T19:41:00+00:00", 14.9, 14.9, 14.88, 14.88, 23765.0], ["2026-09-04T19:42:00+00:00", 14.87, 14.8899, 14.87, 14.88, 12408.0], ["2026-09-04T19:43:00+00:00", 14.8752, 14.93, 14.8752, 14.915, 17745.0], ["2026-09-04T19:44:00+00:00", 14.9101, 14.93, 14.89, 14.925, 18904.0], ["2026-09-04T19:45:00+00:00", 14.93, 14.94, 14.92, 14.94, 16589.0], ["2026-09-04T19:46:00+00:00", 14.95, 15.02, 14.95, 15.0, 18401.0], ["2026-09-04T19:47:00+00:00", 15.0, 15.02, 14.9915, 15.01, 20798.0], ["2026-09-04T19:48:00+00:00", 15.01, 15.04, 15.005, 15.015, 17396.0], ["2026-09-04T19:49:00+00:00", 15.02, 15.02, 15.0, 15.0, 35957.0], ["2026-09-04T19:50:00+00:00", 15.0, 15.05, 14.99, 15.05, 28854.0], ["2026-09-04T19:51:00+00:00", 15.05, 15.07, 15.041, 15.07, 32338.0], ["2026-09-04T19:52:00+00:00", 15.07, 15.07, 15.05, 15.0538, 19271.0], ["2026-09-04T19:53:00+00:00", 15.05, 15.06, 15.04, 15.06, 26885.0], ["2026-09-04T19:54:00+00:00", 15.06, 15.06, 14.95, 14.95, 34331.0], ["2026-09-04T19:55:00+00:00", 14.95, 14.95, 14.92, 14.935, 32070.0], ["2026-09-04T19:56:00+00:00", 14.9308, 14.959, 14.915, 14.935, 51926.0], ["2026-09-04T19:57:00+00:00", 14.94, 14.96, 14.93, 14.945, 39655.0], ["2026-09-04T19:58:00+00:00", 14.95, 14.965, 14.915, 14.935, 90738.0], ["2026-09-04T19:59:00+00:00", 14.935, 14.97, 14.93, 14.94, 83373.0], ["2026-09-04T20:00:00+00:00", 14.95, 14.95, 14.95, 14.95, 347233.0]]