[["2026-09-04T13:30:00+00:00", 14.53, 14.64, 14.44, 14.615, 106494.0], ["2026-09-04T13:31:00+00:00", 14.615, 14.78, 14.615, 14.76, 53355.0], ["2026-09-04T13:32:00+00:00", 14.79, 14.9, 14.75, 14.78, 132449.0], ["2026-09-04T13:33:00+00:00", 14.8, 14.93, 14.779, 14.82, 119893.0], ["2026-09-04T13:34:00+00:00", 14.82, 14.84, 14.79, 14.8, 23587.0], ["2026-09-04T13:35:00+00:00", 14.83, 14.8676, 14.7601, 14.77, 22963.0], ["2026-09-04T13:36:00+00:00", 14.79, 14.79, 14.62, 14.625, 41367.0], ["2026-09-04T13:37:00+00:00", 14.629, 14.6916, 14.605, 14.69, 16117.0], ["2026-09-04T13:38:00+00:00", 14.68, 14.68, 14.55, 14.56, 42753.0], ["2026-09-04T13:39:00+00:00", 14.565, 14.5889, 14.46, 14.4693, 23905.0], ["2026-09-04T13:40:00+00:00", 14.48, 14.59, 14.46, 14.58, 23522.0], ["2026-09-04T13:41:00+00:00", 14.59, 14.64, 14.5348, 14.64, 13290.0], ["2026-09-04T13:42:00+00:00", 14.6169, 14.64, 14.5801, 14.6303, 15008.0], ["2026-09-04T13:43:00+00:00", 14.62, 14.64, 14.56, 14.57, 17544.0], ["2026-09-04T13:44:00+00:00", 14.59, 14.63, 14.57, 14.63, 16245.0], ["2026-09-04T13:45:00+00:00", 14.624, 14.745, 14.624, 14.71, 52738.0], ["2026-09-04T13:46:00+00:00", 14.7, 14.71, 14.61, 14.6474, 33947.0], ["2026-09-04T13:47:00+00:00", 14.65, 14.7053, 14.645, 14.7, 25067.0], ["2026-09-04T13:48:00+00:00", 14.69, 14.7939, 14.69, 14.784, 35120.0], ["2026-09-04T13:49:00+00:00", 14.79, 14.79, 14.76, 14.78, 10589.0], ["2026-09-04T13:50:00+00:00", 14.7775, 14.79, 14.73, 14.73, 23066.0], ["2026-09-04T13:51:00+00:00", 14.7346, 14.762, 14.7043, 14.7351, 16558.0], ["2026-09-04T13:52:00+00:00", 14.73, 14.755, 14.72, 14.745, 18636.0], ["2026-09-04T13:53:00+00:00", 14.75, 14.75, 14.69, 14.695, 13677.0], ["2026-09-04T13:54:00+00:00", 14.7, 14.705, 14.66, 14.7, 26612.0], ["2026-09-04T13:55:00+00:00", 14.71, 14.745, 14.7, 14.74, 6160.0], ["2026-09-04T13:56:00+00:00", 14.745, 14.77, 14.72, 14.76, 17986.0], ["2026-09-04T13:57:00+00:00", 14.76, 14.7645, 14.72, 14.725, 11056.0], ["2026-09-04T13:58:00+00:00", 14.74, 14.76, 14.705, 14.72, 6128.0], ["2026-09-04T13:59:00+00:00", 14.7, 14.71, 14.69, 14.7, 10430.0], ["2026-09-04T14:00:00+00:00", 14.71, 14.735, 14.69, 14.72, 16351.0], ["2026-09-04T14:01:00+00:00", 14.705, 14.705, 14.665, 14.6999, 9655.0], ["2026-09-04T14:02:00+00:00", 14.6938, 14.6938, 14.58, 14.58, 42145.0], ["2026-09-04T14:03:00+00:00", 14.56, 14.58, 14.54, 14.5417, 105120.0], ["2026-09-04T14:04:00+00:00", 14.55, 14.56, 14.5, 14.56, 50962.0], ["2026-09-04T14:05:00+00:00", 14.56, 14.585, 14.55, 14.565, 29580.0], ["2026-09-04T14:06:00+00:00", 14.57, 14.59, 14.55, 14.59, 13776.0], ["2026-09-04T14:07:00+00:00", 14.59, 14.59, 14.5683, 14.5801, 31184.0], ["2026-09-04T14:08:00+00:00", 14.58, 14.605, 14.57, 14.59, 16263.0], ["2026-09-04T14:09:00+00:00", 14.6, 14.615, 14.575, 14.615, 13624.0], ["2026-09-04T14:10:00+00:00", 14.61, 14.61, 14.56, 14.57, 23478.0], ["2026-09-04T14:11:00+00:00", 14.58, 14.58, 14.54, 14.54, 5471.0], ["2026-09-04T14:12:00+00:00", 14.545, 14.55, 14.52, 14.55, 11918.0], ["2026-09-04T14:13:00+00:00", 14.545, 14.64, 14.5399, 14.6, 27042.0], ["2026-09-04T14:14:00+00:00", 14.6, 14.62, 14.585, 14.6, 6235.0], ["2026-09-04T14:15:00+00:00", 14.615, 14.63, 14.55, 14.5682, 15875.0], ["2026-09-04T14:16:00+00:00", 14.57, 14.57, 14.515, 14.53, 6705.0], ["2026-09-04T14:17:00+00:00", 14.525, 14.545, 14.52, 14.54, 5011.0], ["2026-09-04T14:18:00+00:00", 14.5384, 14.545, 14.535, 14.54, 4413.0], ["2026-09-04T14:19:00+00:00", 14.55, 14.565, 14.525, 14.525, 7064.0], ["2026-09-04T14:20:00+00:00", 14.5145, 14.61, 14.5145, 14.5701, 18307.0], ["2026-09-04T14:21:00+00:00", 14.5799, 14.595, 14.575, 14.59, 7264.0], ["2026-09-04T14:22:00+00:00", 14.605, 14.605, 14.54, 14.5486, 21719.0], ["2026-09-04T14:23:00+00:00", 14.5473, 14.56, 14.535, 14.5499, 3719.0], ["2026-09-04T14:24:00+00:00", 14.54, 14.5402, 14.525, 14.53, 5048.0], ["2026-09-04T14:25:00+00:00", 14.5383, 14.565, 14.5383, 14.56, 4134.0], ["2026-09-04T14:26:00+00:00", 14.56, 14.56, 14.53, 14.55, 18126.0], ["2026-09-04T14:27:00+00:00", 14.5597, 14.57, 14.55, 14.555, 3205.0], ["2026-09-04T14:28:00+00:00", 14.55, 14.55, 14.54, 14.545, 12082.0], ["2026-09-04T14:29:00+00:00", 14.5399, 14.54, 14.515, 14.5218, 3969.0], ["2026-09-04T14:30:00+00:00", 14.53, 14.555, 14.515, 14.555, 19977.0], ["2026-09-04T14:31:00+00:00", 14.55, 14.565, 14.54, 14.565, 7073.0], ["2026-09-04T14:32:00+00:00", 14.565, 14.565, 14.51, 14.51, 4411.0], ["2026-09-04T14:33:00+00:00", 14.52, 14.52, 14.455, 14.475, 41140.0], ["2026-09-04T14:34:00+00:00", 14.475, 14.485, 14.47, 14.48, 5149.0], ["2026-09-04T14:35:00+00:00", 14.48, 14.4883, 14.46, 14.46, 4685.0], ["2026-09-04T14:36:00+00:00", 14.465, 14.465, 14.4, 14.415, 18873.0], ["2026-09-04T14:37:00+00:00", 14.4097, 14.425, 14.4001, 14.415, 8846.0], ["2026-09-04T14:38:00+00:00", 14.415, 14.44, 14.41, 14.4368, 15077.0], ["2026-09-04T14:39:00+00:00", 14.435, 14.4669, 14.4314, 14.45, 5372.0], ["2026-09-04T14:40:00+00:00", 14.46, 14.46, 14.45, 14.45, 8860.0], ["2026-09-04T14:41:00+00:00", 14.445, 14.475, 14.445, 14.475, 3509.0], ["2026-09-04T14:42:00+00:00", 14.48, 14.49, 14.46, 14.46, 5821.0], ["2026-09-04T14:43:00+00:00", 14.455, 14.47, 14.455, 14.465, 5772.0], ["2026-09-04T14:44:00+00:00", 14.475, 14.49, 14.47, 14.49, 2775.0], ["2026-09-04T14:45:00+00:00", 14.49, 14.51, 14.485, 14.5018, 5357.0], ["2026-09-04T14:46:00+00:00", 14.52, 14.535, 14.51, 14.525, 13512.0], ["2026-09-04T14:47:00+00:00", 14.515, 14.515, 14.46, 14.47, 8966.0], ["2026-09-04T14:48:00+00:00", 14.455, 14.5, 14.455, 14.5, 2058.0], ["2026-09-04T14:49:00+00:00", 14.51, 14.515, 14.49, 14.5, 11452.0], ["2026-09-04T14:50:00+00:00", 14.505, 14.515, 14.495, 14.495, 6641.0], ["2026-09-04T14:51:00+00:00", 14.5, 14.515, 14.5, 14.51, 8611.0], ["2026-09-04T14:52:00+00:00", 14.5017, 14.51, 14.49, 14.5, 3000.0], ["2026-09-04T14:53:00+00:00", 14.51, 14.5137, 14.49, 14.49, 4040.0], ["2026-09-04T14:54:00+00:00", 14.495, 14.495, 14.48, 14.48, 2922.0], ["2026-09-04T14:55:00+00:00", 14.485, 14.495, 14.485, 14.495, 4211.0], ["2026-09-04T14:56:00+00:00", 14.495, 14.495, 14.46, 14.46, 6240.0], ["2026-09-04T14:57:00+00:00", 14.465, 14.53, 14.465, 14.52, 14874.0], ["2026-09-04T14:58:00+00:00", 14.525, 14.535, 14.515, 14.535, 5316.0], ["2026-09-04T14:59:00+00:00", 14.535, 14.535, 14.515, 14.525, 4458.0], ["2026-09-04T15:00:00+00:00", 14.53, 14.55, 14.53, 14.55, 7703.0], ["2026-09-04T15:01:00+00:00", 14.555, 14.59, 14.55, 14.58, 12774.0], ["2026-09-04T15:02:00+00:00", 14.58, 14.58, 14.55, 14.555, 8803.0], ["2026-09-04T15:03:00+00:00", 14.5496, 14.565, 14.545, 14.565, 7074.0], ["2026-09-04T15:04:00+00:00", 14.565, 14.59, 14.565, 14.57, 49992.0], ["2026-09-04T15:05:00+00:00", 14.575, 14.59, 14.57, 14.59, 8681.0], ["2026-09-04T15:06:00+00:00", 14.6, 14.605, 14.56, 14.57, 7156.0], ["2026-09-04T15:07:00+00:00", 14.58, 14.58, 14.5701, 14.575, 6628.0], ["2026-09-04T15:08:00+00:00", 14.57, 14.57, 14.54, 14.545, 8477.0], ["2026-09-04T15:09:00+00:00", 14.545, 14.545, 14.51, 14.51, 5198.0], ["2026-09-04T15:10:00+00:00", 14.515, 14.5193, 14.5, 14.51, 4550.0], ["2026-09-04T15:11:00+00:00", 14.515, 14.515, 14.49, 14.51, 14550.0], ["2026-09-04T15:12:00+00:00", 14.505, 14.515, 14.5, 14.515, 3873.0], ["2026-09-04T15:13:00+00:00", 14.52, 14.54, 14.515, 14.53, 20334.0], ["2026-09-04T15:14:00+00:00", 14.54, 14.545, 14.5308, 14.54, 3690.0], ["2026-09-04T15:15:00+00:00", 14.5401, 14.545, 14.53, 14.545, 6345.0], ["2026-09-04T15:16:00+00:00", 14.545, 14.5457, 14.505, 14.515, 11397.0], ["2026-09-04T15:17:00+00:00", 14.515, 14.515, 14.48, 14.495, 9006.0], ["2026-09-04T15:18:00+00:00", 14.495, 14.5, 14.49, 14.5, 5969.0], ["2026-09-04T15:19:00+00:00", 14.505, 14.525, 14.505, 14.515, 5113.0], ["2026-09-04T15:20:00+00:00", 14.515, 14.52, 14.5, 14.515, 6783.0], ["2026-09-04T15:21:00+00:00", 14.51, 14.535, 14.51, 14.535, 5780.0], ["2026-09-04T15:22:00+00:00", 14.535, 14.54, 14.535, 14.54, 2261.0], ["2026-09-04T15:23:00+00:00", 14.55, 14.575, 14.54, 14.54, 65022.0], ["2026-09-04T15:24:00+00:00", 14.53, 14.53, 14.505, 14.505, 6476.0], ["2026-09-04T15:25:00+00:00", 14.5, 14.52, 14.5, 14.5098, 10291.0], ["2026-09-04T15:26:00+00:00", 14.505, 14.5101, 14.505, 14.505, 7156.0], ["2026-09-04T15:27:00+00:00", 14.5018, 14.505, 14.495, 14.5, 3676.0], ["2026-09-04T15:28:00+00:00", 14.495, 14.505, 14.49, 14.505, 6588.0], ["2026-09-04T15:29:00+00:00", 14.5, 14.5, 14.45, 14.465, 21833.0], ["2026-09-04T15:30:00+00:00", 14.46, 14.46, 14.45, 14.455, 3608.0], ["2026-09-04T15:31:00+00:00", 14.45, 14.45, 14.41, 14.415, 9793.0], ["2026-09-04T15:32:00+00:00", 14.415, 14.425, 14.405, 14.405, 6985.0], ["2026-09-04T15:33:00+00:00", 14.409, 14.49, 14.4, 14.485, 14048.0], ["2026-09-04T15:34:00+00:00", 14.485, 14.485, 14.455, 14.46, 5069.0], ["2026-09-04T15:35:00+00:00", 14.455, 14.46, 14.45, 14.45, 6705.0], ["2026-09-04T15:36:00+00:00", 14.45, 14.45, 14.435, 14.448, 10601.0], ["2026-09-04T15:37:00+00:00", 14.445, 14.45, 14.44, 14.45, 1945.0], ["2026-09-04T15:38:00+00:00", 14.45, 14.46, 14.4401, 14.46, 5864.0], ["2026-09-04T15:39:00+00:00", 14.455, 14.49, 14.455, 14.49, 10409.0], ["2026-09-04T15:40:00+00:00", 14.49, 14.49, 14.47, 14.475, 6266.0], ["2026-09-04T15:41:00+00:00", 14.475, 14.49, 14.475, 14.485, 4392.0], ["2026-09-04T15:42:00+00:00", 14.485, 14.49, 14.475, 14.48, 4908.0], ["2026-09-04T15:43:00+00:00", 14.485, 14.485, 14.465, 14.475, 4599.0], ["2026-09-04T15:44:00+00:00", 14.475, 14.49, 14.4718, 14.485, 7117.0], ["2026-09-04T15:45:00+00:00", 14.49, 14.505, 14.49, 14.505, 7664.0], ["2026-09-04T15:46:00+00:00", 14.51, 14.51, 14.495, 14.505, 5782.0], ["2026-09-04T15:47:00+00:00", 14.505, 14.505, 14.475, 14.475, 6252.0], ["2026-09-04T15:48:00+00:00", 14.4701, 14.49, 14.47, 14.485, 8095.0], ["2026-09-04T15:49:00+00:00", 14.485, 14.49, 14.465, 14.485, 4744.0], ["2026-09-04T15:50:00+00:00", 14.485, 14.5, 14.485, 14.485, 7029.0], ["2026-09-04T15:51:00+00:00", 14.485, 14.4882, 14.465, 14.475, 6280.0], ["2026-09-04T15:52:00+00:00", 14.47, 14.485, 14.4699, 14.47, 6470.0], ["2026-09-04T15:53:00+00:00", 14.465, 14.465, 14.455, 14.46, 7145.0], ["2026-09-04T15:54:00+00:00", 14.465, 14.465, 14.455, 14.46, 6876.0], ["2026-09-04T15:55:00+00:00", 14.46, 14.48, 14.46, 14.475, 3421.0], ["2026-09-04T15:56:00+00:00", 14.47, 14.47, 14.435, 14.445, 8331.0], ["2026-09-04T15:57:00+00:00", 14.44, 14.4486, 14.43, 14.44, 7352.0], ["2026-09-04T15:58:00+00:00", 14.44, 14.44, 14.405, 14.41, 19522.0], ["2026-09-04T15:59:00+00:00", 14.415, 14.4201, 14.41, 14.42, 5982.0], ["2026-09-04T16:00:00+00:00", 14.41, 14.415, 14.4019, 14.415, 13941.0], ["2026-09-04T16:01:00+00:00", 14.41, 14.43, 14.405, 14.4082, 11925.0], ["2026-09-04T16:02:00+00:00", 14.405, 14.42, 14.405, 14.41, 2170.0], ["2026-09-04T16:03:00+00:00", 14.415, 14.415, 14.395, 14.395, 7081.0], ["2026-09-04T16:04:00+00:00", 14.395, 14.405, 14.395, 14.402, 3156.0], ["2026-09-04T16:05:00+00:00", 14.4, 14.4082, 14.4, 14.405, 7015.0], ["2026-09-04T16:06:00+00:00", 14.4019, 14.405, 14.3901, 14.395, 7343.0], ["2026-09-04T16:07:00+00:00", 14.395, 14.405, 14.395, 14.405, 3056.0], ["2026-09-04T16:08:00+00:00", 14.4082, 14.415, 14.405, 14.41, 7723.0], ["2026-09-04T16:09:00+00:00", 14.4101, 14.415, 14.4, 14.405, 6642.0], ["2026-09-04T16:10:00+00:00", 14.41, 14.41, 14.405, 14.405, 8151.0], ["2026-09-04T16:11:00+00:00", 14.41, 14.43, 14.41, 14.4211, 4079.0], ["2026-09-04T16:12:00+00:00", 14.42, 14.435, 14.415, 14.43, 13271.0], ["2026-09-04T16:13:00+00:00", 14.4397, 14.445, 14.435, 14.445, 5222.0], ["2026-09-04T16:14:00+00:00", 14.4407, 14.465, 14.4407, 14.46, 24276.0], ["2026-09-04T16:15:00+00:00", 14.46, 14.46, 14.45, 14.45, 27035.0], ["2026-09-04T16:16:00+00:00", 14.44, 14.44, 14.415, 14.43, 7224.0], ["2026-09-04T16:17:00+00:00", 14.43, 14.44, 14.43, 14.44, 5239.0], ["2026-09-04T16:18:00+00:00", 14.44, 14.4499, 14.44, 14.44, 6649.0], ["2026-09-04T16:19:00+00:00", 14.435, 14.44, 14.4301, 14.435, 5554.0], ["2026-09-04T16:20:00+00:00", 14.435, 14.435, 14.425, 14.425, 3295.0], ["2026-09-04T16:21:00+00:00", 14.4289, 14.4289, 14.41, 14.42, 7706.0], ["2026-09-04T16:22:00+00:00", 14.43, 14.43, 14.415, 14.415, 6545.0], ["2026-09-04T16:23:00+00:00", 14.415, 14.42, 14.41, 14.41, 2817.0], ["2026-09-04T16:24:00+00:00", 14.41, 14.4299, 14.41, 14.4201, 7976.0], ["2026-09-04T16:25:00+00:00", 14.415, 14.4183, 14.4, 14.405, 2714.0], ["2026-09-04T16:26:00+00:00", 14.41, 14.415, 14.4, 14.405, 10023.0], ["2026-09-04T16:27:00+00:00", 14.405, 14.41, 14.4, 14.41, 6014.0], ["2026-09-04T16:28:00+00:00", 14.42, 14.425, 14.415, 14.42, 4519.0], ["2026-09-04T16:29:00+00:00", 14.415, 14.42, 14.41, 14.42, 2235.0], ["2026-09-04T16:30:00+00:00", 14.41, 14.4197, 14.4, 14.405, 2843.0], ["2026-09-04T16:31:00+00:00", 14.405, 14.42, 14.4, 14.42, 11827.0], ["2026-09-04T16:32:00+00:00", 14.41, 14.41, 14.4, 14.41, 4332.0], ["2026-09-04T16:33:00+00:00", 14.42, 14.44, 14.42, 14.44, 2508.0], ["2026-09-04T16:34:00+00:00", 14.435, 14.45, 14.435, 14.4418, 11492.0], ["2026-09-04T16:35:00+00:00", 14.44, 14.4586, 14.44, 14.455, 12882.0], ["2026-09-04T16:36:00+00:00", 14.45, 14.46, 14.45, 14.46, 6088.0], ["2026-09-04T16:37:00+00:00", 14.46, 14.465, 14.46, 14.462, 1664.0], ["2026-09-04T16:38:00+00:00", 14.46, 14.465, 14.46, 14.46, 3096.0], ["2026-09-04T16:39:00+00:00", 14.46, 14.4601, 14.435, 14.445, 8207.0], ["2026-09-04T16:40:00+00:00", 14.45, 14.46, 14.45, 14.455, 3490.0], ["2026-09-04T16:41:00+00:00", 14.46, 14.46, 14.4501, 14.46, 3601.0], ["2026-09-04T16:42:00+00:00", 14.455, 14.5, 14.455, 14.5, 17117.0], ["2026-09-04T16:43:00+00:00", 14.505, 14.545, 14.5, 14.545, 5017.0], ["2026-09-04T16:44:00+00:00", 14.535, 14.5399, 14.5109, 14.5109, 5021.0], ["2026-09-04T16:45:00+00:00", 14.515, 14.515, 14.51, 14.515, 2455.0], ["2026-09-04T16:46:00+00:00", 14.511, 14.535, 14.511, 14.525, 6309.0], ["2026-09-04T16:47:00+00:00", 14.53, 14.54, 14.52, 14.52, 5534.0], ["2026-09-04T16:48:00+00:00", 14.5284, 14.53, 14.525, 14.53, 12107.0], ["2026-09-04T16:49:00+00:00", 14.525, 14.535, 14.525, 14.525, 2316.0], ["2026-09-04T16:50:00+00:00", 14.535, 14.535, 14.525, 14.5295, 4338.0], ["2026-09-04T16:51:00+00:00", 14.5285, 14.5285, 14.515, 14.515, 3248.0], ["2026-09-04T16:52:00+00:00", 14.515, 14.525, 14.51, 14.52, 8766.0], ["2026-09-04T16:53:00+00:00", 14.525, 14.5282, 14.52, 14.52, 1040.0], ["2026-09-04T16:54:00+00:00", 14.5199, 14.525, 14.515, 14.52, 1998.0], ["2026-09-04T16:55:00+00:00", 14.515, 14.5199, 14.5101, 14.5101, 13608.0], ["2026-09-04T16:56:00+00:00", 14.515, 14.515, 14.505, 14.505, 4682.0], ["2026-09-04T16:57:00+00:00", 14.51, 14.53, 14.51, 14.52, 10494.0], ["2026-09-04T16:58:00+00:00", 14.51, 14.51, 14.5, 14.51, 1984.0], ["2026-09-04T16:59:00+00:00", 14.5099, 14.52, 14.49, 14.49, 13862.0], ["2026-09-04T17:00:00+00:00", 14.49, 14.4982, 14.485, 14.49, 5820.0], ["2026-09-04T17:01:00+00:00", 14.485, 14.4882, 14.48, 14.485, 6458.0], ["2026-09-04T17:02:00+00:00", 14.48, 14.48, 14.47, 14.47, 1764.0], ["2026-09-04T17:03:00+00:00", 14.4617, 14.4617, 14.45, 14.45, 1911.0], ["2026-09-04T17:04:00+00:00", 14.455, 14.4577, 14.4542, 14.455, 4657.0], ["2026-09-04T17:05:00+00:00", 14.455, 14.46, 14.455, 14.455, 4696.0], ["2026-09-04T17:06:00+00:00", 14.4584, 14.4584, 14.43, 14.435, 7264.0], ["2026-09-04T17:07:00+00:00", 14.435, 14.435, 14.4282, 14.435, 1742.0], ["2026-09-04T17:08:00+00:00", 14.435, 14.435, 14.43, 14.435, 2109.0], ["2026-09-04T17:09:00+00:00", 14.43, 14.45, 14.43, 14.445, 5169.0], ["2026-09-04T17:10:00+00:00", 14.4498, 14.4498, 14.435, 14.435, 4074.0], ["2026-09-04T17:11:00+00:00", 14.44, 14.4499, 14.44, 14.445, 9848.0], ["2026-09-04T17:12:00+00:00", 14.4499, 14.45, 14.43, 14.43, 8474.0], ["2026-09-04T17:13:00+00:00", 14.43, 14.43, 14.395, 14.3995, 14426.0], ["2026-09-04T17:14:00+00:00", 14.395, 14.3999, 14.395, 14.395, 3011.0], ["2026-09-04T17:15:00+00:00", 14.395, 14.4, 14.39, 14.39, 7811.0], ["2026-09-04T17:16:00+00:00", 14.385, 14.39, 14.372, 14.3725, 5955.0], ["2026-09-04T17:17:00+00:00", 14.375, 14.38, 14.35, 14.355, 9395.0], ["2026-09-04T17:18:00+00:00", 14.355, 14.3876, 14.355, 14.38, 6831.0], ["2026-09-04T17:19:00+00:00", 14.375, 14.3797, 14.37, 14.375, 2003.0], ["2026-09-04T17:20:00+00:00", 14.375, 14.41, 14.375, 14.385, 10568.0], ["2026-09-04T17:21:00+00:00", 14.39, 14.395, 14.385, 14.385, 1815.0], ["2026-09-04T17:22:00+00:00", 14.385, 14.385, 14.37, 14.3785, 4161.0], ["2026-09-04T17:23:00+00:00", 14.3758, 14.3799, 14.37, 14.37, 11140.0], ["2026-09-04T17:24:00+00:00", 14.36, 14.375, 14.36, 14.375, 4187.0], ["2026-09-04T17:25:00+00:00", 14.375, 14.385, 14.36, 14.375, 27094.0], ["2026-09-04T17:26:00+00:00", 14.375, 14.385, 14.37, 14.385, 3853.0], ["2026-09-04T17:27:00+00:00", 14.385, 14.39, 14.38, 14.385, 4408.0], ["2026-09-04T17:28:00+00:00", 14.385, 14.39, 14.38, 14.385, 1913.0], ["2026-09-04T17:29:00+00:00", 14.385, 14.385, 14.375, 14.375, 6266.0], ["2026-09-04T17:30:00+00:00", 14.3783, 14.38, 14.36, 14.375, 12851.0], ["2026-09-04T17:31:00+00:00", 14.375, 14.4199, 14.375, 14.415, 12944.0], ["2026-09-04T17:32:00+00:00", 14.415, 14.42, 14.4138, 14.415, 2302.0], ["2026-09-04T17:33:00+00:00", 14.4101, 14.42, 14.41, 14.41, 3479.0], ["2026-09-04T17:34:00+00:00", 14.41, 14.42, 14.41, 14.42, 8002.0], ["2026-09-04T17:35:00+00:00", 14.425, 14.435, 14.42, 14.42, 5416.0], ["2026-09-04T17:36:00+00:00", 14.42, 14.4295, 14.42, 14.425, 4832.0], ["2026-09-04T17:37:00+00:00", 14.425, 14.425, 14.415, 14.42, 2210.0], ["2026-09-04T17:38:00+00:00", 14.425, 14.425, 14.42, 14.42, 664.0], ["2026-09-04T17:39:00+00:00", 14.42, 14.425, 14.42, 14.42, 1896.0], ["2026-09-04T17:40:00+00:00", 14.41, 14.41, 14.395, 14.395, 4376.0], ["2026-09-04T17:41:00+00:00", 14.3905, 14.41, 14.3905, 14.405, 3876.0], ["2026-09-04T17:42:00+00:00", 14.41, 14.425, 14.41, 14.42, 2255.0], ["2026-09-04T17:43:00+00:00", 14.415, 14.429, 14.415, 14.425, 2811.0], ["2026-09-04T17:44:00+00:00", 14.42, 14.42, 14.4, 14.4, 13821.0], ["2026-09-04T17:45:00+00:00", 14.4099, 14.41, 14.4, 14.41, 2844.0], ["2026-09-04T17:46:00+00:00", 14.405, 14.425, 14.405, 14.42, 3829.0], ["2026-09-04T17:47:00+00:00", 14.41, 14.42, 14.405, 14.4182, 3246.0], ["2026-09-04T17:48:00+00:00", 14.415, 14.42, 14.415, 14.415, 2140.0], ["2026-09-04T17:49:00+00:00", 14.415, 14.44, 14.415, 14.425, 39017.0], ["2026-09-04T17:50:00+00:00", 14.42, 14.43, 14.41, 14.42, 3541.0], ["2026-09-04T17:51:00+00:00", 14.41, 14.415, 14.4, 14.405, 4239.0], ["2026-09-04T17:52:00+00:00", 14.4074, 14.42, 14.405, 14.405, 3453.0], ["2026-09-04T17:53:00+00:00", 14.41, 14.4112, 14.405, 14.41, 2489.0], ["2026-09-04T17:54:00+00:00", 14.405, 14.425, 14.405, 14.415, 4388.0], ["2026-09-04T17:55:00+00:00", 14.42, 14.43, 14.42, 14.43, 3318.0], ["2026-09-04T17:56:00+00:00", 14.425, 14.43, 14.42, 14.425, 1996.0], ["2026-09-04T17:57:00+00:00", 14.425, 14.44, 14.42, 14.44, 7425.0], ["2026-09-04T17:58:00+00:00", 14.435, 14.44, 14.43, 14.44, 1392.0], ["2026-09-04T17:59:00+00:00", 14.44, 14.445, 14.435, 14.445, 1565.0], ["2026-09-04T18:00:00+00:00", 14.4484, 14.505, 14.44, 14.495, 19489.0], ["2026-09-04T18:01:00+00:00", 14.5, 14.5, 14.475, 14.475, 4108.0], ["2026-09-04T18:02:00+00:00", 14.46, 14.46, 14.445, 14.455, 7876.0], ["2026-09-04T18:03:00+00:00", 14.455, 14.4588, 14.45, 14.4588, 1692.0], ["2026-09-04T18:04:00+00:00", 14.46, 14.46, 14.44, 14.445, 4546.0], ["2026-09-04T18:05:00+00:00", 14.44, 14.45, 14.44, 14.445, 2456.0], ["2026-09-04T18:06:00+00:00", 14.445, 14.45, 14.44, 14.44, 1499.0], ["2026-09-04T18:07:00+00:00", 14.44, 14.44, 14.425, 14.425, 8258.0], ["2026-09-04T18:08:00+00:00", 14.4214, 14.4299, 14.42, 14.425, 3890.0], ["2026-09-04T18:09:00+00:00", 14.425, 14.45, 14.425, 14.45, 4720.0], ["2026-09-04T18:10:00+00:00", 14.46, 14.46, 14.445, 14.445, 24438.0], ["2026-09-04T18:11:00+00:00", 14.445, 14.445, 14.43, 14.43, 2798.0], ["2026-09-04T18:12:00+00:00", 14.43, 14.455, 14.43, 14.455, 9447.0], ["2026-09-04T18:13:00+00:00", 14.46, 14.47, 14.46, 14.465, 12685.0], ["2026-09-04T18:14:00+00:00", 14.47, 14.47, 14.46, 14.465, 3417.0], ["2026-09-04T18:15:00+00:00", 14.465, 14.4799, 14.465, 14.4799, 4721.0], ["2026-09-04T18:16:00+00:00", 14.48, 14.49, 14.47, 14.485, 12303.0], ["2026-09-04T18:17:00+00:00", 14.485, 14.485, 14.48, 14.485, 4016.0], ["2026-09-04T18:18:00+00:00", 14.485, 14.49, 14.48, 14.485, 2444.0], ["2026-09-04T18:19:00+00:00", 14.485, 14.485, 14.465, 14.465, 9175.0], ["2026-09-04T18:20:00+00:00", 14.47, 14.4887, 14.465, 14.485, 7139.0], ["2026-09-04T18:21:00+00:00", 14.485, 14.49, 14.48, 14.4896, 4766.0], ["2026-09-04T18:22:00+00:00", 14.49, 14.49, 14.475, 14.475, 1608.0], ["2026-09-04T18:23:00+00:00", 14.475, 14.48, 14.47, 14.47, 919.0], ["2026-09-04T18:24:00+00:00", 14.475, 14.475, 14.4711, 14.475, 4372.0], ["2026-09-04T18:25:00+00:00", 14.48, 14.48, 14.465, 14.475, 3411.0], ["2026-09-04T18:26:00+00:00", 14.48, 14.48, 14.46, 14.465, 3915.0], ["2026-09-04T18:27:00+00:00", 14.465, 14.465, 14.465, 14.465, 422.0], ["2026-09-04T18:28:00+00:00", 14.46, 14.465, 14.45, 14.45, 3326.0], ["2026-09-04T18:29:00+00:00", 14.4518, 14.455, 14.445, 14.445, 2102.0], ["2026-09-04T18:30:00+00:00", 14.45, 14.465, 14.4317, 14.4317, 8626.0], ["2026-09-04T18:31:00+00:00", 14.44, 14.45, 14.44, 14.445, 6243.0], ["2026-09-04T18:32:00+00:00", 14.445, 14.45, 14.44, 14.44, 1013.0], ["2026-09-04T18:33:00+00:00", 14.445, 14.45, 14.44, 14.45, 3695.0], ["2026-09-04T18:34:00+00:00", 14.455, 14.4582, 14.44, 14.44, 2420.0], ["2026-09-04T18:35:00+00:00", 14.435, 14.45, 14.4318, 14.45, 4085.0], ["2026-09-04T18:36:00+00:00", 14.44, 14.445, 14.44, 14.44, 1974.0], ["2026-09-04T18:37:00+00:00", 14.435, 14.435, 14.43, 14.43, 1940.0], ["2026-09-04T18:38:00+00:00", 14.43, 14.435, 14.425, 14.425, 5886.0], ["2026-09-04T18:39:00+00:00", 14.4286, 14.4286, 14.425, 14.425, 3811.0], ["2026-09-04T18:40:00+00:00", 14.425, 14.44, 14.42, 14.435, 5390.0], ["2026-09-04T18:41:00+00:00", 14.4331, 14.44, 14.425, 14.435, 7843.0], ["2026-09-04T18:42:00+00:00", 14.4318, 14.435, 14.43, 14.435, 978.0], ["2026-09-04T18:43:00+00:00", 14.435, 14.44, 14.43, 14.435, 4036.0], ["2026-09-04T18:44:00+00:00", 14.43, 14.44, 14.43, 14.44, 1958.0], ["2026-09-04T18:45:00+00:00", 14.43, 14.44, 14.43, 14.435, 2333.0], ["2026-09-04T18:46:00+00:00", 14.435, 14.44, 14.435, 14.44, 4113.0], ["2026-09-04T18:47:00+00:00", 14.435, 14.44, 14.435, 14.435, 1646.0], ["2026-09-04T18:48:00+00:00", 14.435, 14.44, 14.43, 14.435, 7719.0], ["2026-09-04T18:49:00+00:00", 14.435, 14.435, 14.43, 14.435, 3627.0], ["2026-09-04T18:50:00+00:00", 14.4359, 14.4586, 14.435, 14.4586, 6448.0], ["2026-09-04T18:51:00+00:00", 14.4538, 14.455, 14.435, 14.44, 9336.0], ["2026-09-04T18:52:00+00:00", 14.445, 14.445, 14.445, 14.445, 1018.0], ["2026-09-04T18:53:00+00:00", 14.44, 14.44, 14.43, 14.43, 2276.0], ["2026-09-04T18:54:00+00:00", 14.43, 14.44, 14.43, 14.4305, 2000.0], ["2026-09-04T18:55:00+00:00", 14.43, 14.445, 14.42, 14.445, 7260.0], ["2026-09-04T18:56:00+00:00", 14.445, 14.445, 14.435, 14.435, 3744.0], ["2026-09-04T18:58:00+00:00", 14.42, 14.435, 14.42, 14.435, 5675.0], ["2026-09-04T18:59:00+00:00", 14.435, 14.435, 14.435, 14.435, 862.0], ["2026-09-04T19:00:00+00:00", 14.435, 14.445, 14.435, 14.435, 6468.0], ["2026-09-04T19:01:00+00:00", 14.435, 14.44, 14.43, 14.435, 1541.0], ["2026-09-04T19:02:00+00:00", 14.4379, 14.4399, 14.435, 14.435, 3602.0], ["2026-09-04T19:03:00+00:00", 14.435, 14.435, 14.42, 14.42, 6100.0], ["2026-09-04T19:04:00+00:00", 14.42, 14.425, 14.42, 14.42, 1224.0], ["2026-09-04T19:05:00+00:00", 14.425, 14.44, 14.425, 14.435, 6886.0], ["2026-09-04T19:06:00+00:00", 14.435, 14.44, 14.415, 14.415, 8237.0], ["2026-09-04T19:07:00+00:00", 14.415, 14.4182, 14.41, 14.4182, 1430.0], ["2026-09-04T19:08:00+00:00", 14.41, 14.42, 14.41, 14.41, 6994.0], ["2026-09-04T19:09:00+00:00", 14.415, 14.42, 14.405, 14.415, 6097.0], ["2026-09-04T19:10:00+00:00", 14.41, 14.425, 14.41, 14.425, 2712.0], ["2026-09-04T19:11:00+00:00", 14.42, 14.43, 14.415, 14.425, 5527.0], ["2026-09-04T19:12:00+00:00", 14.425, 14.435, 14.425, 14.425, 32218.0], ["2026-09-04T19:13:00+00:00", 14.42, 14.425, 14.415, 14.42, 11449.0], ["2026-09-04T19:14:00+00:00", 14.415, 14.42, 14.415, 14.415, 2995.0], ["2026-09-04T19:15:00+00:00", 14.415, 14.42, 14.415, 14.415, 5247.0], ["2026-09-04T19:16:00+00:00", 14.415, 14.425, 14.41, 14.425, 7568.0], ["2026-09-04T19:17:00+00:00", 14.43, 14.435, 14.43, 14.4305, 3128.0], ["2026-09-04T19:18:00+00:00", 14.43, 14.44, 14.43, 14.435, 2936.0], ["2026-09-04T19:19:00+00:00", 14.435, 14.44, 14.435, 14.44, 3164.0], ["2026-09-04T19:20:00+00:00", 14.445, 14.46, 14.445, 14.4507, 7374.0], ["2026-09-04T19:21:00+00:00", 14.46, 14.465, 14.455, 14.46, 11572.0], ["2026-09-04T19:22:00+00:00", 14.455, 14.465, 14.455, 14.465, 12258.0], ["2026-09-04T19:23:00+00:00", 14.465, 14.475, 14.455, 14.465, 7947.0], ["2026-09-04T19:24:00+00:00", 14.465, 14.4699, 14.46, 14.465, 9869.0], ["2026-09-04T19:25:00+00:00", 14.465, 14.48, 14.465, 14.48, 5533.0], ["2026-09-04T19:26:00+00:00", 14.48, 14.49, 14.48, 14.485, 6387.0], ["2026-09-04T19:27:00+00:00", 14.485, 14.495, 14.475, 14.495, 18744.0], ["2026-09-04T19:28:00+00:00", 14.495, 14.51, 14.495, 14.505, 17115.0], ["2026-09-04T19:29:00+00:00", 14.505, 14.505, 14.485, 14.485, 4622.0], ["2026-09-04T19:30:00+00:00", 14.485, 14.49, 14.47, 14.485, 12025.0], ["2026-09-04T19:31:00+00:00", 14.48, 14.48, 14.455, 14.4582, 11021.0], ["2026-09-04T19:32:00+00:00", 14.455, 14.455, 14.4426, 14.4426, 6542.0], ["2026-09-04T19:33:00+00:00", 14.445, 14.455, 14.4415, 14.455, 9083.0], ["2026-09-04T19:34:00+00:00", 14.455, 14.47, 14.455, 14.46, 11874.0], ["2026-09-04T19:35:00+00:00", 14.455, 14.46, 14.445, 14.455, 6803.0], ["2026-09-04T19:36:00+00:00", 14.45, 14.45, 14.44, 14.445, 7056.0], ["2026-09-04T19:37:00+00:00", 14.445, 14.45, 14.44, 14.45, 3273.0], ["2026-09-04T19:38:00+00:00", 14.4482, 14.455, 14.43, 14.455, 43529.0], ["2026-09-04T19:39:00+00:00", 14.455, 14.46, 14.44, 14.455, 6692.0], ["2026-09-04T19:40:00+00:00", 14.45, 14.455, 14.44, 14.445, 16514.0], ["2026-09-04T19:41:00+00:00", 14.44, 14.45, 14.44, 14.445, 7454.0], ["2026-09-04T19:42:00+00:00", 14.445, 14.45, 14.445, 14.445, 2425.0], ["2026-09-04T19:43:00+00:00", 14.4401, 14.4582, 14.4401, 14.445, 13202.0], ["2026-09-04T19:44:00+00:00", 14.445, 14.455, 14.44, 14.455, 7672.0], ["2026-09-04T19:45:00+00:00", 14.46, 14.465, 14.455, 14.455, 5058.0], ["2026-09-04T19:46:00+00:00", 14.455, 14.46, 14.45, 14.46, 13797.0], ["2026-09-04T19:47:00+00:00", 14.46, 14.47, 14.46, 14.46, 7461.0], ["2026-09-04T19:48:00+00:00", 14.465, 14.465, 14.46, 14.465, 3753.0], ["2026-09-04T19:49:00+00:00", 14.465, 14.475, 14.46, 14.465, 13494.0], ["2026-09-04T19:50:00+00:00", 14.46, 14.48, 14.45, 14.47, 14023.0], ["2026-09-04T19:51:00+00:00", 14.475, 14.5, 14.475, 14.5, 15731.0], ["2026-09-04T19:52:00+00:00", 14.495, 14.5, 14.495, 14.5, 9354.0], ["2026-09-04T19:53:00+00:00", 14.49, 14.4982, 14.48, 14.4982, 20816.0], ["2026-09-04T19:54:00+00:00", 14.5, 14.5, 14.48, 14.485, 11086.0], ["2026-09-04T19:55:00+00:00", 14.49, 14.5, 14.465, 14.485, 52460.0], ["2026-09-04T19:56:00+00:00", 14.485, 14.485, 14.465, 14.475, 17781.0], ["2026-09-04T19:57:00+00:00", 14.47, 14.49, 14.46, 14.475, 85174.0], ["2026-09-04T19:58:00+00:00", 14.48, 14.49, 14.47, 14.48, 42327.0], ["2026-09-04T19:59:00+00:00", 14.485, 14.495, 14.47, 14.48, 89884.0], ["2026-09-04T20:00:00+00:00", 14.47, 14.48, 14.47, 14.48, 194723.0]]