[["2026-09-08T13:30:00+00:00", 14.59, 14.6062, 14.48, 14.48, 125950.0], ["2026-09-08T13:31:00+00:00", 14.48, 14.48, 14.34, 14.45, 66145.0], ["2026-09-08T13:32:00+00:00", 14.44, 14.51, 14.41, 14.46, 24861.0], ["2026-09-08T13:33:00+00:00", 14.48, 14.53, 14.46, 14.52, 10348.0], ["2026-09-08T13:34:00+00:00", 14.5001, 14.6414, 14.5001, 14.564, 31818.0], ["2026-09-08T13:35:00+00:00", 14.57, 14.66, 14.51, 14.62, 102885.0], ["2026-09-08T13:36:00+00:00", 14.61, 14.69, 14.61, 14.67, 64397.0], ["2026-09-08T13:37:00+00:00", 14.688, 14.69, 14.59, 14.64, 18392.0], ["2026-09-08T13:38:00+00:00", 14.62, 14.68, 14.605, 14.629, 25381.0], ["2026-09-08T13:39:00+00:00", 14.63, 14.67, 14.615, 14.67, 19240.0], ["2026-09-08T13:40:00+00:00", 14.6432, 14.645, 14.54, 14.605, 38248.0], ["2026-09-08T13:41:00+00:00", 14.5979, 14.78, 14.5979, 14.77, 31175.0], ["2026-09-08T13:42:00+00:00", 14.76, 14.76, 14.67, 14.68, 13465.0], ["2026-09-08T13:43:00+00:00", 14.68, 14.73, 14.67, 14.725, 25812.0], ["2026-09-08T13:44:00+00:00", 14.725, 14.83, 14.725, 14.8284, 23319.0], ["2026-09-08T13:45:00+00:00", 14.82, 14.855, 14.81, 14.82, 32844.0], ["2026-09-08T13:46:00+00:00", 14.81, 14.82, 14.79, 14.79, 10632.0], ["2026-09-08T13:47:00+00:00", 14.803, 14.82, 14.785, 14.8088, 16639.0], ["2026-09-08T13:48:00+00:00", 14.804, 14.83, 14.765, 14.765, 13742.0], ["2026-09-08T13:49:00+00:00", 14.76, 14.79, 14.74, 14.74, 11447.0], ["2026-09-08T13:50:00+00:00", 14.74, 14.75, 14.72, 14.72, 10336.0], ["2026-09-08T13:51:00+00:00", 14.73, 14.78, 14.725, 14.745, 14947.0], ["2026-09-08T13:52:00+00:00", 14.74, 14.82, 14.73, 14.805, 19499.0], ["2026-09-08T13:53:00+00:00", 14.81, 14.84, 14.79, 14.8382, 19501.0], ["2026-09-08T13:54:00+00:00", 14.83, 14.895, 14.81, 14.89, 29897.0], ["2026-09-08T13:55:00+00:00", 14.89, 14.94, 14.89, 14.935, 16991.0], ["2026-09-08T13:56:00+00:00", 14.935, 14.9699, 14.92, 14.935, 41375.0], ["2026-09-08T13:57:00+00:00", 14.93, 14.945, 14.92, 14.945, 21713.0], ["2026-09-08T13:58:00+00:00", 14.945, 14.945, 14.92, 14.935, 16459.0], ["2026-09-08T13:59:00+00:00", 14.9315, 14.9315, 14.88, 14.904, 38847.0], ["2026-09-08T14:00:00+00:00", 14.91, 14.97, 14.91, 14.93, 32300.0], ["2026-09-08T14:01:00+00:00", 14.93, 14.99, 14.9169, 14.97, 38135.0], ["2026-09-08T14:02:00+00:00", 14.955, 14.97, 14.878, 14.97, 34237.0], ["2026-09-08T14:03:00+00:00", 14.96, 14.99, 14.92, 14.93, 10611.0], ["2026-09-08T14:04:00+00:00", 14.93, 14.985, 14.92, 14.985, 16295.0], ["2026-09-08T14:05:00+00:00", 14.985, 15.055, 14.96, 15.03, 77799.0], ["2026-09-08T14:06:00+00:00", 15.035, 15.0982, 15.035, 15.08, 58774.0], ["2026-09-08T14:07:00+00:00", 15.0706, 15.14, 15.07, 15.105, 62502.0], ["2026-09-08T14:08:00+00:00", 15.11, 15.125, 15.07, 15.12, 35937.0], ["2026-09-08T14:09:00+00:00", 15.1186, 15.1186, 15.06, 15.082, 20861.0], ["2026-09-08T14:10:00+00:00", 15.085, 15.125, 15.08, 15.125, 17479.0], ["2026-09-08T14:11:00+00:00", 15.125, 15.125, 15.0516, 15.0516, 49574.0], ["2026-09-08T14:12:00+00:00", 15.06, 15.13, 15.06, 15.13, 12921.0], ["2026-09-08T14:13:00+00:00", 15.13, 15.135, 15.09, 15.09, 11627.0], ["2026-09-08T14:14:00+00:00", 15.075, 15.095, 15.05, 15.06, 30894.0], ["2026-09-08T14:15:00+00:00", 15.07, 15.12, 15.07, 15.105, 16660.0], ["2026-09-08T14:16:00+00:00", 15.11, 15.115, 15.07, 15.07, 19673.0], ["2026-09-08T14:17:00+00:00", 15.06, 15.09, 15.05, 15.0814, 25056.0], ["2026-09-08T14:18:00+00:00", 15.09, 15.12, 15.06, 15.095, 13569.0], ["2026-09-08T14:19:00+00:00", 15.11, 15.11, 15.08, 15.095, 19309.0], ["2026-09-08T14:20:00+00:00", 15.095, 15.12, 15.04, 15.05, 30286.0], ["2026-09-08T14:21:00+00:00", 15.0583, 15.09, 15.055, 15.0686, 18256.0], ["2026-09-08T14:22:00+00:00", 15.08, 15.0882, 15.0301, 15.0301, 18779.0], ["2026-09-08T14:23:00+00:00", 15.035, 15.065, 15.035, 15.06, 16161.0], ["2026-09-08T14:24:00+00:00", 15.0615, 15.0615, 15.035, 15.035, 6474.0], ["2026-09-08T14:25:00+00:00", 15.04, 15.07, 15.03, 15.04, 20644.0], ["2026-09-08T14:26:00+00:00", 15.0495, 15.0499, 15.02, 15.02, 14595.0], ["2026-09-08T14:27:00+00:00", 15.0101, 15.02, 14.932, 14.945, 57748.0], ["2026-09-08T14:28:00+00:00", 14.945, 14.9488, 14.9129, 14.92, 19088.0], ["2026-09-08T14:29:00+00:00", 14.93, 14.9398, 14.92, 14.9382, 20256.0], ["2026-09-08T14:30:00+00:00", 14.925, 14.965, 14.92, 14.96, 19163.0], ["2026-09-08T14:31:00+00:00", 14.9699, 14.985, 14.92, 14.9299, 59244.0], ["2026-09-08T14:32:00+00:00", 14.92, 14.925, 14.9, 14.925, 25211.0], ["2026-09-08T14:33:00+00:00", 14.925, 14.9415, 14.9201, 14.9201, 5503.0], ["2026-09-08T14:34:00+00:00", 14.925, 14.935, 14.915, 14.915, 5233.0], ["2026-09-08T14:35:00+00:00", 14.91, 14.915, 14.8703, 14.88, 26606.0], ["2026-09-08T14:36:00+00:00", 14.88, 14.885, 14.85, 14.885, 22530.0], ["2026-09-08T14:37:00+00:00", 14.885, 14.912, 14.885, 14.91, 19200.0], ["2026-09-08T14:38:00+00:00", 14.92, 14.945, 14.895, 14.945, 10665.0], ["2026-09-08T14:39:00+00:00", 14.945, 14.9787, 14.93, 14.97, 9976.0], ["2026-09-08T14:40:00+00:00", 14.96, 15.0, 14.96, 14.975, 7767.0], ["2026-09-08T14:41:00+00:00", 14.9795, 14.985, 14.955, 14.955, 21253.0], ["2026-09-08T14:42:00+00:00", 14.95, 14.95, 14.86, 14.86, 41815.0], ["2026-09-08T14:43:00+00:00", 14.85, 14.865, 14.8018, 14.815, 52388.0], ["2026-09-08T14:44:00+00:00", 14.815, 14.825, 14.76, 14.7601, 33615.0], ["2026-09-08T14:45:00+00:00", 14.765, 14.77, 14.735, 14.75, 50397.0], ["2026-09-08T14:46:00+00:00", 14.74, 14.8, 14.74, 14.8, 49100.0], ["2026-09-08T14:47:00+00:00", 14.79, 14.79, 14.775, 14.7846, 44137.0], ["2026-09-08T14:48:00+00:00", 14.79, 14.805, 14.775, 14.79, 21907.0], ["2026-09-08T14:49:00+00:00", 14.79, 14.8199, 14.785, 14.815, 9352.0], ["2026-09-08T14:50:00+00:00", 14.82, 14.825, 14.81, 14.815, 16026.0], ["2026-09-08T14:51:00+00:00", 14.815, 14.84, 14.815, 14.835, 16773.0], ["2026-09-08T14:52:00+00:00", 14.835, 14.835, 14.795, 14.8, 4665.0], ["2026-09-08T14:53:00+00:00", 14.795, 14.84, 14.795, 14.83, 14139.0], ["2026-09-08T14:54:00+00:00", 14.825, 14.83, 14.81, 14.81, 27431.0], ["2026-09-08T14:55:00+00:00", 14.805, 14.82, 14.805, 14.815, 7612.0], ["2026-09-08T14:56:00+00:00", 14.815, 14.845, 14.815, 14.8382, 6768.0], ["2026-09-08T14:57:00+00:00", 14.835, 14.845, 14.835, 14.835, 4074.0], ["2026-09-08T14:58:00+00:00", 14.84, 14.8582, 14.84, 14.84, 4834.0], ["2026-09-08T14:59:00+00:00", 14.8499, 14.86, 14.8417, 14.86, 10261.0], ["2026-09-08T15:00:00+00:00", 14.855, 14.8699, 14.83, 14.84, 72824.0], ["2026-09-08T15:01:00+00:00", 14.845, 14.85, 14.83, 14.83, 16605.0], ["2026-09-08T15:02:00+00:00", 14.8317, 14.84, 14.825, 14.83, 4937.0], ["2026-09-08T15:03:00+00:00", 14.835, 14.875, 14.835, 14.875, 3680.0], ["2026-09-08T15:04:00+00:00", 14.87, 14.955, 14.865, 14.9398, 94057.0], ["2026-09-08T15:05:00+00:00", 14.94, 14.9618, 14.9215, 14.9602, 17030.0], ["2026-09-08T15:06:00+00:00", 14.9601, 14.975, 14.945, 14.945, 6623.0], ["2026-09-08T15:07:00+00:00", 14.94, 14.945, 14.935, 14.935, 5907.0], ["2026-09-08T15:08:00+00:00", 14.93, 14.9395, 14.925, 14.935, 8216.0], ["2026-09-08T15:09:00+00:00", 14.935, 14.95, 14.935, 14.9454, 9845.0], ["2026-09-08T15:10:00+00:00", 14.955, 14.955, 14.9218, 14.9218, 8267.0], ["2026-09-08T15:11:00+00:00", 14.925, 14.94, 14.92, 14.93, 8399.0], ["2026-09-08T15:12:00+00:00", 14.94, 14.975, 14.94, 14.965, 21462.0], ["2026-09-08T15:13:00+00:00", 14.96, 14.96, 14.94, 14.955, 9756.0], ["2026-09-08T15:14:00+00:00", 14.9514, 14.97, 14.945, 14.96, 4126.0], ["2026-09-08T15:15:00+00:00", 14.945, 14.95, 14.945, 14.95, 5659.0], ["2026-09-08T15:16:00+00:00", 14.96, 14.975, 14.955, 14.9699, 35767.0], ["2026-09-08T15:17:00+00:00", 14.965, 15.005, 14.965, 15.0, 14679.0], ["2026-09-08T15:18:00+00:00", 15.005, 15.01, 14.98, 14.995, 14496.0], ["2026-09-08T15:19:00+00:00", 14.995, 14.9982, 14.965, 14.975, 14763.0], ["2026-09-08T15:20:00+00:00", 14.975, 15.025, 14.97, 15.0201, 38789.0], ["2026-09-08T15:21:00+00:00", 15.03, 15.05, 15.015, 15.035, 11423.0], ["2026-09-08T15:22:00+00:00", 15.035, 15.035, 15.02, 15.025, 7163.0], ["2026-09-08T15:23:00+00:00", 15.025, 15.0282, 15.01, 15.01, 9509.0], ["2026-09-08T15:24:00+00:00", 15.01, 15.015, 15.005, 15.015, 7080.0], ["2026-09-08T15:25:00+00:00", 15.015, 15.055, 15.015, 15.05, 37426.0], ["2026-09-08T15:26:00+00:00", 15.05, 15.05, 15.0185, 15.033, 7242.0], ["2026-09-08T15:27:00+00:00", 15.04, 15.045, 15.025, 15.0299, 7096.0], ["2026-09-08T15:28:00+00:00", 15.03, 15.0389, 15.02, 15.02, 5161.0], ["2026-09-08T15:29:00+00:00", 15.025, 15.025, 15.0113, 15.025, 9089.0], ["2026-09-08T15:30:00+00:00", 15.03, 15.0301, 15.015, 15.02, 4506.0], ["2026-09-08T15:31:00+00:00", 15.02, 15.05, 15.01, 15.05, 9016.0], ["2026-09-08T15:32:00+00:00", 15.045, 15.0497, 15.0382, 15.0392, 2284.0], ["2026-09-08T15:33:00+00:00", 15.0382, 15.0418, 15.03, 15.0418, 7089.0], ["2026-09-08T15:34:00+00:00", 15.0401, 15.0451, 15.035, 15.035, 4848.0], ["2026-09-08T15:35:00+00:00", 15.0318, 15.035, 15.005, 15.01, 12645.0], ["2026-09-08T15:36:00+00:00", 15.005, 15.01, 14.9918, 15.0001, 20987.0], ["2026-09-08T15:37:00+00:00", 15.0082, 15.015, 14.995, 15.005, 5149.0], ["2026-09-08T15:38:00+00:00", 15.005, 15.01, 14.995, 14.995, 3593.0], ["2026-09-08T15:39:00+00:00", 14.9984, 15.005, 14.98, 14.99, 8994.0], ["2026-09-08T15:40:00+00:00", 14.99, 14.99, 14.985, 14.985, 3798.0], ["2026-09-08T15:41:00+00:00", 14.99, 14.99, 14.96, 14.96, 9719.0], ["2026-09-08T15:42:00+00:00", 14.955, 14.995, 14.9518, 14.975, 3055.0], ["2026-09-08T15:43:00+00:00", 14.965, 14.975, 14.95, 14.975, 13638.0], ["2026-09-08T15:44:00+00:00", 14.975, 14.98, 14.955, 14.965, 12042.0], ["2026-09-08T15:45:00+00:00", 14.9628, 14.97, 14.95, 14.955, 6827.0], ["2026-09-08T15:46:00+00:00", 14.955, 14.955, 14.92, 14.92, 14135.0], ["2026-09-08T15:47:00+00:00", 14.915, 14.935, 14.915, 14.925, 4487.0], ["2026-09-08T15:48:00+00:00", 14.93, 14.9387, 14.925, 14.935, 5957.0], ["2026-09-08T15:49:00+00:00", 14.94, 14.965, 14.9301, 14.965, 4234.0], ["2026-09-08T15:50:00+00:00", 14.96, 14.9882, 14.96, 14.9882, 5637.0], ["2026-09-08T15:51:00+00:00", 14.9855, 14.9855, 14.975, 14.98, 2264.0], ["2026-09-08T15:52:00+00:00", 14.985, 15.015, 14.985, 15.015, 16003.0], ["2026-09-08T15:53:00+00:00", 15.02, 15.055, 15.02, 15.055, 3980.0], ["2026-09-08T15:54:00+00:00", 15.0583, 15.0583, 14.98, 14.985, 22982.0], ["2026-09-08T15:55:00+00:00", 14.99, 15.0005, 14.98, 15.0005, 23153.0], ["2026-09-08T15:56:00+00:00", 15.0, 15.005, 14.975, 14.9795, 17805.0], ["2026-09-08T15:57:00+00:00", 14.9799, 14.9799, 14.975, 14.975, 2703.0], ["2026-09-08T15:58:00+00:00", 14.98, 14.99, 14.975, 14.99, 9663.0], ["2026-09-08T15:59:00+00:00", 15.0, 15.0, 14.99, 14.99, 11630.0], ["2026-09-08T16:00:00+00:00", 14.995, 14.995, 14.97, 14.975, 3164.0], ["2026-09-08T16:01:00+00:00", 14.97, 14.985, 14.97, 14.97, 6125.0], ["2026-09-08T16:02:00+00:00", 14.965, 14.985, 14.955, 14.985, 3585.0], ["2026-09-08T16:03:00+00:00", 14.985, 14.995, 14.9814, 14.985, 10619.0], ["2026-09-08T16:04:00+00:00", 14.9899, 15.015, 14.9899, 15.01, 25034.0], ["2026-09-08T16:05:00+00:00", 15.015, 15.0297, 14.975, 14.975, 26044.0], ["2026-09-08T16:06:00+00:00", 14.98, 14.98, 14.97, 14.975, 5303.0], ["2026-09-08T16:07:00+00:00", 14.985, 14.985, 14.965, 14.9699, 1866.0], ["2026-09-08T16:08:00+00:00", 14.965, 14.97, 14.945, 14.9482, 12119.0], ["2026-09-08T16:09:00+00:00", 14.9482, 14.9482, 14.91, 14.915, 12330.0], ["2026-09-08T16:10:00+00:00", 14.915, 14.916, 14.87, 14.87, 23176.0], ["2026-09-08T16:11:00+00:00", 14.875, 14.875, 14.83, 14.835, 26421.0], ["2026-09-08T16:12:00+00:00", 14.83, 14.86, 14.83, 14.8595, 6635.0], ["2026-09-08T16:13:00+00:00", 14.855, 14.865, 14.85, 14.865, 16683.0], ["2026-09-08T16:14:00+00:00", 14.865, 14.865, 14.855, 14.865, 8696.0], ["2026-09-08T16:15:00+00:00", 14.86, 14.865, 14.852, 14.852, 3633.0], ["2026-09-08T16:16:00+00:00", 14.8501, 14.8599, 14.815, 14.85, 19486.0], ["2026-09-08T16:17:00+00:00", 14.85, 14.86, 14.84, 14.855, 6844.0], ["2026-09-08T16:18:00+00:00", 14.855, 14.865, 14.855, 14.86, 3415.0], ["2026-09-08T16:19:00+00:00", 14.85, 14.85, 14.825, 14.825, 4476.0], ["2026-09-08T16:20:00+00:00", 14.8189, 14.83, 14.8189, 14.825, 4642.0], ["2026-09-08T16:21:00+00:00", 14.815, 14.83, 14.8002, 14.83, 16779.0], ["2026-09-08T16:22:00+00:00", 14.832, 14.86, 14.83, 14.855, 3018.0], ["2026-09-08T16:23:00+00:00", 14.86, 14.8697, 14.845, 14.845, 11697.0], ["2026-09-08T16:24:00+00:00", 14.8582, 14.865, 14.8582, 14.8616, 1619.0], ["2026-09-08T16:25:00+00:00", 14.865, 14.865, 14.855, 14.865, 3135.0], ["2026-09-08T16:26:00+00:00", 14.86, 14.86, 14.855, 14.855, 5270.0], ["2026-09-08T16:27:00+00:00", 14.855, 14.875, 14.855, 14.875, 5044.0], ["2026-09-08T16:28:00+00:00", 14.87, 14.87, 14.8599, 14.8599, 5952.0], ["2026-09-08T16:29:00+00:00", 14.85, 14.88, 14.85, 14.87, 33193.0], ["2026-09-08T16:30:00+00:00", 14.875, 14.875, 14.865, 14.865, 6383.0], ["2026-09-08T16:31:00+00:00", 14.8601, 14.8699, 14.855, 14.855, 3550.0], ["2026-09-08T16:32:00+00:00", 14.855, 14.8599, 14.85, 14.85, 9122.0], ["2026-09-08T16:33:00+00:00", 14.835, 14.855, 14.835, 14.855, 7729.0], ["2026-09-08T16:34:00+00:00", 14.86, 14.8674, 14.855, 14.865, 5326.0], ["2026-09-08T16:35:00+00:00", 14.865, 14.8683, 14.8602, 14.8683, 1343.0], ["2026-09-08T16:36:00+00:00", 14.865, 14.875, 14.855, 14.855, 10146.0], ["2026-09-08T16:37:00+00:00", 14.86, 14.865, 14.855, 14.855, 3769.0], ["2026-09-08T16:38:00+00:00", 14.855, 14.855, 14.835, 14.84, 4029.0], ["2026-09-08T16:39:00+00:00", 14.835, 14.8482, 14.835, 14.8482, 2951.0], ["2026-09-08T16:40:00+00:00", 14.845, 14.85, 14.84, 14.845, 3441.0], ["2026-09-08T16:41:00+00:00", 14.845, 14.8482, 14.822, 14.822, 15186.0], ["2026-09-08T16:42:00+00:00", 14.825, 14.83, 14.815, 14.82, 7680.0], ["2026-09-08T16:43:00+00:00", 14.815, 14.8182, 14.8, 14.81, 3446.0], ["2026-09-08T16:44:00+00:00", 14.81, 14.83, 14.78, 14.825, 51939.0], ["2026-09-08T16:45:00+00:00", 14.83, 14.8386, 14.8201, 14.835, 9543.0], ["2026-09-08T16:46:00+00:00", 14.83, 14.86, 14.83, 14.8518, 8022.0], ["2026-09-08T16:47:00+00:00", 14.855, 14.865, 14.83, 14.83, 6199.0], ["2026-09-08T16:48:00+00:00", 14.83, 14.845, 14.83, 14.8425, 2811.0], ["2026-09-08T16:49:00+00:00", 14.84, 14.84, 14.835, 14.84, 3880.0], ["2026-09-08T16:50:00+00:00", 14.845, 14.855, 14.83, 14.855, 7670.0], ["2026-09-08T16:51:00+00:00", 14.86, 14.8682, 14.85, 14.86, 4164.0], ["2026-09-08T16:52:00+00:00", 14.86, 14.885, 14.86, 14.8818, 1389.0], ["2026-09-08T16:53:00+00:00", 14.885, 14.8882, 14.88, 14.88, 1757.0], ["2026-09-08T16:54:00+00:00", 14.885, 14.8982, 14.8695, 14.8695, 13543.0], ["2026-09-08T16:55:00+00:00", 14.8695, 14.87, 14.865, 14.865, 3567.0], ["2026-09-08T16:56:00+00:00", 14.865, 14.875, 14.84, 14.875, 13319.0], ["2026-09-08T16:57:00+00:00", 14.865, 14.865, 14.855, 14.865, 5050.0], ["2026-09-08T16:58:00+00:00", 14.865, 14.88, 14.855, 14.86, 7989.0], ["2026-09-08T16:59:00+00:00", 14.855, 14.86, 14.84, 14.8525, 5815.0], ["2026-09-08T17:00:00+00:00", 14.855, 14.855, 14.85, 14.855, 3252.0], ["2026-09-08T17:01:00+00:00", 14.855, 14.885, 14.845, 14.885, 11420.0], ["2026-09-08T17:02:00+00:00", 14.882, 14.895, 14.882, 14.885, 6329.0], ["2026-09-08T17:03:00+00:00", 14.87, 14.88, 14.865, 14.875, 6107.0], ["2026-09-08T17:04:00+00:00", 14.885, 14.885, 14.865, 14.865, 7079.0], ["2026-09-08T17:05:00+00:00", 14.87, 14.8862, 14.87, 14.885, 2245.0], ["2026-09-08T17:06:00+00:00", 14.875, 14.89, 14.87, 14.8899, 8370.0], ["2026-09-08T17:07:00+00:00", 14.8838, 14.885, 14.865, 14.88, 2333.0], ["2026-09-08T17:08:00+00:00", 14.865, 14.87, 14.855, 14.87, 3231.0], ["2026-09-08T17:09:00+00:00", 14.875, 14.875, 14.865, 14.865, 4902.0], ["2026-09-08T17:10:00+00:00", 14.87, 14.875, 14.865, 14.875, 2196.0], ["2026-09-08T17:11:00+00:00", 14.875, 14.895, 14.875, 14.8896, 6246.0], ["2026-09-08T17:12:00+00:00", 14.885, 14.895, 14.885, 14.895, 2370.0], ["2026-09-08T17:13:00+00:00", 14.895, 14.905, 14.895, 14.9, 8122.0], ["2026-09-08T17:14:00+00:00", 14.8919, 14.905, 14.8919, 14.895, 2576.0], ["2026-09-08T17:15:00+00:00", 14.9001, 14.9001, 14.88, 14.89, 4055.0], ["2026-09-08T17:16:00+00:00", 14.9, 14.92, 14.895, 14.905, 4190.0], ["2026-09-08T17:17:00+00:00", 14.9, 14.9083, 14.9, 14.9082, 1304.0], ["2026-09-08T17:18:00+00:00", 14.9012, 14.905, 14.895, 14.9, 3137.0], ["2026-09-08T17:19:00+00:00", 14.91, 14.925, 14.905, 14.925, 5531.0], ["2026-09-08T17:20:00+00:00", 14.925, 14.945, 14.925, 14.935, 5130.0], ["2026-09-08T17:21:00+00:00", 14.9317, 14.9387, 14.9317, 14.935, 1191.0], ["2026-09-08T17:22:00+00:00", 14.935, 14.935, 14.915, 14.915, 1964.0], ["2026-09-08T17:23:00+00:00", 14.92, 14.92, 14.885, 14.885, 12943.0], ["2026-09-08T17:24:00+00:00", 14.8899, 14.8899, 14.8717, 14.8717, 4572.0], ["2026-09-08T17:25:00+00:00", 14.8782, 14.8782, 14.86, 14.865, 3697.0], ["2026-09-08T17:26:00+00:00", 14.86, 14.86, 14.855, 14.855, 3635.0], ["2026-09-08T17:27:00+00:00", 14.8582, 14.86, 14.855, 14.855, 4151.0], ["2026-09-08T17:28:00+00:00", 14.855, 14.875, 14.855, 14.875, 5753.0], ["2026-09-08T17:29:00+00:00", 14.875, 14.88, 14.875, 14.875, 1653.0], ["2026-09-08T17:30:00+00:00", 14.88, 14.88, 14.875, 14.8795, 4013.0], ["2026-09-08T17:31:00+00:00", 14.875, 14.88, 14.8605, 14.875, 5967.0], ["2026-09-08T17:32:00+00:00", 14.875, 14.885, 14.875, 14.885, 4422.0], ["2026-09-08T17:33:00+00:00", 14.8882, 14.8882, 14.8713, 14.875, 3317.0], ["2026-09-08T17:34:00+00:00", 14.875, 14.885, 14.8718, 14.885, 3624.0], ["2026-09-08T17:35:00+00:00", 14.885, 14.8899, 14.885, 14.885, 2985.0], ["2026-09-08T17:36:00+00:00", 14.8882, 14.9, 14.885, 14.89, 4091.0], ["2026-09-08T17:37:00+00:00", 14.89, 14.89, 14.87, 14.88, 12374.0], ["2026-09-08T17:38:00+00:00", 14.885, 14.895, 14.885, 14.885, 2514.0], ["2026-09-08T17:39:00+00:00", 14.88, 14.93, 14.875, 14.92, 16492.0], ["2026-09-08T17:40:00+00:00", 14.925, 14.93, 14.905, 14.915, 7285.0], ["2026-09-08T17:41:00+00:00", 14.91, 14.93, 14.905, 14.925, 3110.0], ["2026-09-08T17:42:00+00:00", 14.92, 14.93, 14.915, 14.915, 4036.0], ["2026-09-08T17:43:00+00:00", 14.91, 14.9299, 14.88, 14.885, 22980.0], ["2026-09-08T17:44:00+00:00", 14.89, 14.93, 14.89, 14.905, 17268.0], ["2026-09-08T17:45:00+00:00", 14.91, 14.92, 14.91, 14.91, 5056.0], ["2026-09-08T17:46:00+00:00", 14.91, 14.91, 14.9, 14.9, 4751.0], ["2026-09-08T17:47:00+00:00", 14.8999, 14.915, 14.899, 14.91, 26050.0], ["2026-09-08T17:48:00+00:00", 14.915, 14.915, 14.9, 14.905, 5076.0], ["2026-09-08T17:49:00+00:00", 14.895, 14.9053, 14.8915, 14.9, 6771.0], ["2026-09-08T17:50:00+00:00", 14.9, 14.905, 14.8905, 14.895, 3625.0], ["2026-09-08T17:51:00+00:00", 14.8919, 14.92, 14.87, 14.915, 35410.0], ["2026-09-08T17:52:00+00:00", 14.915, 14.93, 14.915, 14.915, 5568.0], ["2026-09-08T17:53:00+00:00", 14.9183, 14.92, 14.901, 14.91, 12401.0], ["2026-09-08T17:54:00+00:00", 14.915, 14.92, 14.915, 14.915, 2113.0], ["2026-09-08T17:55:00+00:00", 14.915, 14.915, 14.9, 14.905, 5029.0], ["2026-09-08T17:56:00+00:00", 14.895, 14.91, 14.895, 14.9, 5169.0], ["2026-09-08T17:57:00+00:00", 14.9, 14.9, 14.885, 14.885, 3272.0], ["2026-09-08T17:58:00+00:00", 14.89, 14.91, 14.89, 14.905, 13199.0], ["2026-09-08T17:59:00+00:00", 14.895, 14.895, 14.88, 14.88, 5185.0], ["2026-09-08T18:00:00+00:00", 14.885, 14.9, 14.87, 14.8919, 14174.0], ["2026-09-08T18:01:00+00:00", 14.9, 14.92, 14.89, 14.89, 6672.0], ["2026-09-08T18:02:00+00:00", 14.8999, 14.91, 14.884, 14.91, 9950.0], ["2026-09-08T18:03:00+00:00", 14.915, 14.915, 14.9, 14.9, 3095.0], ["2026-09-08T18:04:00+00:00", 14.89, 14.905, 14.885, 14.905, 4554.0], ["2026-09-08T18:05:00+00:00", 14.905, 14.92, 14.905, 14.92, 9131.0], ["2026-09-08T18:06:00+00:00", 14.925, 14.935, 14.925, 14.935, 1610.0], ["2026-09-08T18:07:00+00:00", 14.94, 14.945, 14.935, 14.945, 6039.0], ["2026-09-08T18:08:00+00:00", 14.9482, 14.9482, 14.93, 14.935, 4300.0], ["2026-09-08T18:09:00+00:00", 14.94, 14.94, 14.925, 14.925, 2942.0], ["2026-09-08T18:10:00+00:00", 14.93, 14.935, 14.925, 14.9282, 1168.0], ["2026-09-08T18:11:00+00:00", 14.925, 14.935, 14.925, 14.925, 5969.0], ["2026-09-08T18:12:00+00:00", 14.928, 14.935, 14.9239, 14.93, 11905.0], ["2026-09-08T18:13:00+00:00", 14.9382, 14.9399, 14.925, 14.9299, 3798.0], ["2026-09-08T18:14:00+00:00", 14.93, 14.935, 14.925, 14.925, 2280.0], ["2026-09-08T18:15:00+00:00", 14.925, 14.925, 14.925, 14.925, 1194.0], ["2026-09-08T18:16:00+00:00", 14.925, 14.94, 14.915, 14.94, 13411.0], ["2026-09-08T18:17:00+00:00", 14.945, 14.958, 14.945, 14.945, 1771.0], ["2026-09-08T18:18:00+00:00", 14.945, 14.96, 14.945, 14.945, 7256.0], ["2026-09-08T18:19:00+00:00", 14.95, 14.955, 14.95, 14.955, 1829.0], ["2026-09-08T18:20:00+00:00", 14.96, 14.965, 14.955, 14.965, 3799.0], ["2026-09-08T18:21:00+00:00", 14.965, 15.0, 14.955, 14.9982, 34632.0], ["2026-09-08T18:22:00+00:00", 14.995, 15.0098, 14.99, 14.995, 12381.0], ["2026-09-08T18:23:00+00:00", 14.9982, 15.015, 14.995, 15.015, 4026.0], ["2026-09-08T18:24:00+00:00", 15.01, 15.02, 15.005, 15.015, 3828.0], ["2026-09-08T18:25:00+00:00", 15.015, 15.015, 15.005, 15.005, 2924.0], ["2026-09-08T18:26:00+00:00", 15.005, 15.005, 14.995, 14.995, 7327.0], ["2026-09-08T18:27:00+00:00", 14.995, 14.995, 14.995, 14.995, 1462.0], ["2026-09-08T18:28:00+00:00", 14.99, 14.995, 14.955, 14.96, 25808.0], ["2026-09-08T18:29:00+00:00", 14.97, 14.985, 14.96, 14.985, 4116.0], ["2026-09-08T18:30:00+00:00", 14.9884, 14.9884, 14.96, 14.965, 4653.0], ["2026-09-08T18:31:00+00:00", 14.97, 14.975, 14.96, 14.96, 3341.0], ["2026-09-08T18:32:00+00:00", 14.97, 14.975, 14.96, 14.965, 5377.0], ["2026-09-08T18:33:00+00:00", 14.9605, 14.965, 14.96, 14.96, 2880.0], ["2026-09-08T18:34:00+00:00", 14.965, 14.97, 14.94, 14.945, 10750.0], ["2026-09-08T18:35:00+00:00", 14.94, 14.98, 14.94, 14.975, 17664.0], ["2026-09-08T18:36:00+00:00", 14.975, 14.975, 14.965, 14.965, 2850.0], ["2026-09-08T18:37:00+00:00", 14.96, 14.96, 14.94, 14.94, 4700.0], ["2026-09-08T18:38:00+00:00", 14.945, 14.945, 14.94, 14.945, 1455.0], ["2026-09-08T18:39:00+00:00", 14.95, 14.955, 14.945, 14.945, 2832.0], ["2026-09-08T18:40:00+00:00", 14.9482, 14.9582, 14.945, 14.9501, 4660.0], ["2026-09-08T18:41:00+00:00", 14.955, 14.955, 14.945, 14.9477, 4036.0], ["2026-09-08T18:42:00+00:00", 14.945, 14.945, 14.935, 14.9369, 2530.0], ["2026-09-08T18:43:00+00:00", 14.9382, 14.945, 14.935, 14.945, 4912.0], ["2026-09-08T18:44:00+00:00", 14.9402, 14.945, 14.9402, 14.945, 4525.0], ["2026-09-08T18:45:00+00:00", 14.935, 14.935, 14.9313, 14.935, 2009.0], ["2026-09-08T18:46:00+00:00", 14.93, 14.9382, 14.93, 14.9301, 3170.0], ["2026-09-08T18:47:00+00:00", 14.94, 14.94, 14.905, 14.905, 13380.0], ["2026-09-08T18:48:00+00:00", 14.905, 14.905, 14.825, 14.835, 30143.0], ["2026-09-08T18:49:00+00:00", 14.82, 14.8575, 14.815, 14.835, 23630.0], ["2026-09-08T18:50:00+00:00", 14.845, 14.875, 14.84, 14.865, 7258.0], ["2026-09-08T18:51:00+00:00", 14.865, 14.875, 14.83, 14.83, 16282.0], ["2026-09-08T18:52:00+00:00", 14.83, 14.83, 14.81, 14.82, 8467.0], ["2026-09-08T18:53:00+00:00", 14.815, 14.85, 14.81, 14.85, 37182.0], ["2026-09-08T18:54:00+00:00", 14.85, 14.86, 14.835, 14.845, 10869.0], ["2026-09-08T18:55:00+00:00", 14.8405, 14.85, 14.83, 14.835, 9308.0], ["2026-09-08T18:56:00+00:00", 14.84, 14.845, 14.835, 14.84, 13427.0], ["2026-09-08T18:57:00+00:00", 14.845, 14.845, 14.8, 14.805, 10993.0], ["2026-09-08T18:58:00+00:00", 14.805, 14.805, 14.805, 14.805, 784.0], ["2026-09-08T18:59:00+00:00", 14.805, 14.805, 14.795, 14.795, 5503.0], ["2026-09-08T19:00:00+00:00", 14.8, 14.815, 14.795, 14.795, 20667.0], ["2026-09-08T19:01:00+00:00", 14.7982, 14.7982, 14.7847, 14.795, 7498.0], ["2026-09-08T19:02:00+00:00", 14.8, 14.8, 14.782, 14.8, 7953.0], ["2026-09-08T19:03:00+00:00", 14.795, 14.805, 14.785, 14.785, 8236.0], ["2026-09-08T19:04:00+00:00", 14.785, 14.795, 14.782, 14.795, 13893.0], ["2026-09-08T19:05:00+00:00", 14.795, 14.8, 14.7818, 14.785, 6639.0], ["2026-09-08T19:06:00+00:00", 14.785, 14.835, 14.7818, 14.835, 28042.0], ["2026-09-08T19:07:00+00:00", 14.835, 14.84, 14.825, 14.83, 5550.0], ["2026-09-08T19:08:00+00:00", 14.825, 14.8283, 14.72, 14.735, 34458.0], ["2026-09-08T19:09:00+00:00", 14.735, 14.795, 14.73, 14.735, 106515.0], ["2026-09-08T19:10:00+00:00", 14.7388, 14.75, 14.725, 14.725, 10348.0], ["2026-09-08T19:11:00+00:00", 14.73, 14.7399, 14.725, 14.735, 7659.0], ["2026-09-08T19:12:00+00:00", 14.74, 14.805, 14.735, 14.785, 110554.0], ["2026-09-08T19:13:00+00:00", 14.785, 14.79, 14.765, 14.765, 24686.0], ["2026-09-08T19:14:00+00:00", 14.765, 14.785, 14.765, 14.765, 8384.0], ["2026-09-08T19:15:00+00:00", 14.765, 14.775, 14.735, 14.735, 9686.0], ["2026-09-08T19:16:00+00:00", 14.735, 14.735, 14.725, 14.735, 10102.0], ["2026-09-08T19:17:00+00:00", 14.735, 14.735, 14.6818, 14.69, 34230.0], ["2026-09-08T19:18:00+00:00", 14.685, 14.69, 14.6602, 14.6602, 23794.0], ["2026-09-08T19:19:00+00:00", 14.665, 14.6682, 14.66, 14.665, 11227.0], ["2026-09-08T19:20:00+00:00", 14.665, 14.665, 14.64, 14.6482, 8209.0], ["2026-09-08T19:21:00+00:00", 14.6401, 14.68, 14.64, 14.675, 24533.0], ["2026-09-08T19:22:00+00:00", 14.675, 14.68, 14.655, 14.665, 6830.0], ["2026-09-08T19:23:00+00:00", 14.665, 14.6783, 14.665, 14.675, 13579.0], ["2026-09-08T19:24:00+00:00", 14.675, 14.675, 14.655, 14.655, 4028.0], ["2026-09-08T19:25:00+00:00", 14.655, 14.665, 14.65, 14.6618, 16226.0], ["2026-09-08T19:26:00+00:00", 14.66, 14.66, 14.6537, 14.6537, 3625.0], ["2026-09-08T19:27:00+00:00", 14.6599, 14.665, 14.655, 14.665, 9487.0], ["2026-09-08T19:28:00+00:00", 14.665, 14.675, 14.665, 14.675, 23550.0], ["2026-09-08T19:29:00+00:00", 14.675, 14.675, 14.655, 14.665, 9394.0], ["2026-09-08T19:30:00+00:00", 14.66, 14.67, 14.655, 14.665, 10817.0], ["2026-09-08T19:31:00+00:00", 14.665, 14.665, 14.6485, 14.65, 6882.0], ["2026-09-08T19:32:00+00:00", 14.645, 14.645, 14.625, 14.625, 5355.0], ["2026-09-08T19:33:00+00:00", 14.625, 14.625, 14.565, 14.565, 33664.0], ["2026-09-08T19:34:00+00:00", 14.565, 14.58, 14.56, 14.575, 9593.0], ["2026-09-08T19:35:00+00:00", 14.575, 14.59, 14.55, 14.555, 13416.0], ["2026-09-08T19:36:00+00:00", 14.555, 14.56, 14.55, 14.555, 8624.0], ["2026-09-08T19:37:00+00:00", 14.5501, 14.58, 14.55, 14.575, 13792.0], ["2026-09-08T19:38:00+00:00", 14.575, 14.58, 14.57, 14.575, 5011.0], ["2026-09-08T19:39:00+00:00", 14.57, 14.58, 14.56, 14.575, 10988.0], ["2026-09-08T19:40:00+00:00", 14.575, 14.6, 14.57, 14.595, 23499.0], ["2026-09-08T19:41:00+00:00", 14.595, 14.61, 14.59, 14.605, 19681.0], ["2026-09-08T19:42:00+00:00", 14.605, 14.615, 14.6018, 14.605, 12957.0], ["2026-09-08T19:43:00+00:00", 14.605, 14.605, 14.59, 14.59, 13883.0], ["2026-09-08T19:44:00+00:00", 14.585, 14.66, 14.585, 14.655, 36920.0], ["2026-09-08T19:45:00+00:00", 14.66, 14.665, 14.645, 14.645, 13205.0], ["2026-09-08T19:46:00+00:00", 14.65, 14.65, 14.625, 14.625, 8940.0], ["2026-09-08T19:47:00+00:00", 14.625, 14.64, 14.625, 14.635, 6957.0], ["2026-09-08T19:48:00+00:00", 14.635, 14.635, 14.6236, 14.6236, 15061.0], ["2026-09-08T19:49:00+00:00", 14.625, 14.66, 14.625, 14.655, 34620.0], ["2026-09-08T19:50:00+00:00", 14.66, 14.66, 14.65, 14.655, 25142.0], ["2026-09-08T19:51:00+00:00", 14.66, 14.6684, 14.65, 14.6684, 35589.0], ["2026-09-08T19:52:00+00:00", 14.6675, 14.6675, 14.65, 14.655, 11592.0], ["2026-09-08T19:53:00+00:00", 14.655, 14.655, 14.625, 14.635, 28784.0], ["2026-09-08T19:54:00+00:00", 14.635, 14.65, 14.62, 14.645, 27178.0], ["2026-09-08T19:55:00+00:00", 14.65, 14.65, 14.63, 14.635, 45890.0], ["2026-09-08T19:56:00+00:00", 14.635, 14.635, 14.605, 14.615, 27845.0], ["2026-09-08T19:57:00+00:00", 14.615, 14.63, 14.615, 14.615, 40692.0], ["2026-09-08T19:58:00+00:00", 14.615, 14.625, 14.59, 14.615, 77213.0], ["2026-09-08T19:59:00+00:00", 14.615, 14.63, 14.6, 14.617, 110837.0], ["2026-09-08T20:00:00+00:00", 14.62, 14.64, 14.6001, 14.6001, 213891.0]]