[["2026-09-09T13:30:00+00:00", 14.9, 14.9, 14.77, 14.8, 194242.0], ["2026-09-09T13:31:00+00:00", 14.7925, 14.83, 14.78, 14.7829, 55022.0], ["2026-09-09T13:32:00+00:00", 14.79, 14.8, 14.73, 14.74, 54776.0], ["2026-09-09T13:33:00+00:00", 14.73, 14.775, 14.72, 14.77, 19288.0], ["2026-09-09T13:34:00+00:00", 14.77, 14.77, 14.705, 14.705, 16221.0], ["2026-09-09T13:35:00+00:00", 14.705, 14.715, 14.69, 14.705, 53203.0], ["2026-09-09T13:36:00+00:00", 14.7086, 14.71, 14.68, 14.685, 15237.0], ["2026-09-09T13:37:00+00:00", 14.685, 14.685, 14.655, 14.6696, 35345.0], ["2026-09-09T13:38:00+00:00", 14.665, 14.675, 14.65, 14.66, 19244.0], ["2026-09-09T13:39:00+00:00", 14.6599, 14.695, 14.6514, 14.675, 13576.0], ["2026-09-09T13:40:00+00:00", 14.67, 14.7, 14.655, 14.665, 40640.0], ["2026-09-09T13:41:00+00:00", 14.665, 14.6786, 14.655, 14.675, 21412.0], ["2026-09-09T13:42:00+00:00", 14.67, 14.6786, 14.65, 14.65, 22266.0], ["2026-09-09T13:43:00+00:00", 14.65, 14.65, 14.585, 14.585, 65288.0], ["2026-09-09T13:44:00+00:00", 14.5814, 14.595, 14.58, 14.585, 25409.0], ["2026-09-09T13:45:00+00:00", 14.585, 14.59, 14.54, 14.54, 48568.0], ["2026-09-09T13:46:00+00:00", 14.545, 14.557, 14.54, 14.555, 10182.0], ["2026-09-09T13:47:00+00:00", 14.559, 14.585, 14.54, 14.546, 48160.0], ["2026-09-09T13:48:00+00:00", 14.5499, 14.55, 14.53, 14.53, 39880.0], ["2026-09-09T13:49:00+00:00", 14.54, 14.55, 14.52, 14.53, 13325.0], ["2026-09-09T13:50:00+00:00", 14.54, 14.55, 14.5301, 14.535, 14076.0], ["2026-09-09T13:51:00+00:00", 14.53, 14.5314, 14.49, 14.49, 58192.0], ["2026-09-09T13:52:00+00:00", 14.4999, 14.52, 14.495, 14.512, 25637.0], ["2026-09-09T13:53:00+00:00", 14.515, 14.52, 14.485, 14.495, 31621.0], ["2026-09-09T13:54:00+00:00", 14.495, 14.5, 14.475, 14.486, 40426.0], ["2026-09-09T13:55:00+00:00", 14.48, 14.49, 14.475, 14.49, 18864.0], ["2026-09-09T13:56:00+00:00", 14.485, 14.495, 14.48, 14.485, 20956.0], ["2026-09-09T13:57:00+00:00", 14.49, 14.516, 14.49, 14.515, 60358.0], ["2026-09-09T13:58:00+00:00", 14.515, 14.545, 14.51, 14.545, 130665.0], ["2026-09-09T13:59:00+00:00", 14.545, 14.57, 14.545, 14.565, 41106.0], ["2026-09-09T14:00:00+00:00", 14.56, 14.5786, 14.555, 14.57, 38217.0], ["2026-09-09T14:01:00+00:00", 14.575, 14.595, 14.565, 14.59, 85383.0], ["2026-09-09T14:02:00+00:00", 14.585, 14.595, 14.56, 14.565, 40714.0], ["2026-09-09T14:03:00+00:00", 14.565, 14.58, 14.555, 14.58, 19607.0], ["2026-09-09T14:04:00+00:00", 14.5799, 14.605, 14.5711, 14.601, 25621.0], ["2026-09-09T14:05:00+00:00", 14.605, 14.645, 14.605, 14.635, 36092.0], ["2026-09-09T14:06:00+00:00", 14.635, 14.635, 14.55, 14.55, 40654.0], ["2026-09-09T14:07:00+00:00", 14.55, 14.5558, 14.545, 14.5558, 21050.0], ["2026-09-09T14:08:00+00:00", 14.555, 14.575, 14.55, 14.575, 33883.0], ["2026-09-09T14:09:00+00:00", 14.575, 14.575, 14.56, 14.565, 13395.0], ["2026-09-09T14:10:00+00:00", 14.5686, 14.579, 14.56, 14.565, 25690.0], ["2026-09-09T14:11:00+00:00", 14.565, 14.58, 14.565, 14.575, 14687.0], ["2026-09-09T14:12:00+00:00", 14.575, 14.595, 14.575, 14.595, 19038.0], ["2026-09-09T14:13:00+00:00", 14.6, 14.61, 14.585, 14.6, 15604.0], ["2026-09-09T14:14:00+00:00", 14.595, 14.5988, 14.59, 14.595, 7363.0], ["2026-09-09T14:15:00+00:00", 14.59, 14.59, 14.575, 14.58, 28860.0], ["2026-09-09T14:16:00+00:00", 14.585, 14.585, 14.57, 14.57, 14653.0], ["2026-09-09T14:17:00+00:00", 14.57, 14.58, 14.54, 14.54, 12561.0], ["2026-09-09T14:18:00+00:00", 14.535, 14.55, 14.525, 14.545, 36527.0], ["2026-09-09T14:19:00+00:00", 14.545, 14.555, 14.545, 14.555, 7298.0], ["2026-09-09T14:20:00+00:00", 14.56, 14.56, 14.555, 14.555, 6646.0], ["2026-09-09T14:21:00+00:00", 14.555, 14.56, 14.535, 14.535, 15421.0], ["2026-09-09T14:22:00+00:00", 14.535, 14.545, 14.535, 14.545, 11047.0], ["2026-09-09T14:23:00+00:00", 14.545, 14.545, 14.53, 14.53, 9929.0], ["2026-09-09T14:24:00+00:00", 14.535, 14.545, 14.535, 14.545, 5867.0], ["2026-09-09T14:25:00+00:00", 14.54, 14.5451, 14.5314, 14.535, 10098.0], ["2026-09-09T14:26:00+00:00", 14.535, 14.545, 14.535, 14.545, 12096.0], ["2026-09-09T14:27:00+00:00", 14.545, 14.555, 14.545, 14.55, 27070.0], ["2026-09-09T14:28:00+00:00", 14.5486, 14.565, 14.545, 14.5614, 18596.0], ["2026-09-09T14:29:00+00:00", 14.565, 14.57, 14.56, 14.565, 8417.0], ["2026-09-09T14:30:00+00:00", 14.565, 14.605, 14.565, 14.6, 40477.0], ["2026-09-09T14:31:00+00:00", 14.6, 14.6, 14.565, 14.565, 37685.0], ["2026-09-09T14:32:00+00:00", 14.565, 14.575, 14.56, 14.575, 28116.0], ["2026-09-09T14:33:00+00:00", 14.575, 14.58, 14.555, 14.575, 63423.0], ["2026-09-09T14:34:00+00:00", 14.575, 14.58, 14.565, 14.57, 13384.0], ["2026-09-09T14:35:00+00:00", 14.575, 14.58, 14.5686, 14.5775, 23838.0], ["2026-09-09T14:36:00+00:00", 14.575, 14.585, 14.575, 14.58, 8889.0], ["2026-09-09T14:37:00+00:00", 14.585, 14.62, 14.58, 14.61, 64564.0], ["2026-09-09T14:38:00+00:00", 14.605, 14.615, 14.605, 14.61, 13113.0], ["2026-09-09T14:39:00+00:00", 14.615, 14.64, 14.615, 14.635, 63671.0], ["2026-09-09T14:40:00+00:00", 14.635, 14.635, 14.615, 14.615, 35084.0], ["2026-09-09T14:41:00+00:00", 14.615, 14.625, 14.615, 14.6214, 14514.0], ["2026-09-09T14:42:00+00:00", 14.63, 14.63, 14.625, 14.63, 8523.0], ["2026-09-09T14:43:00+00:00", 14.625, 14.63, 14.615, 14.615, 18668.0], ["2026-09-09T14:44:00+00:00", 14.62, 14.655, 14.62, 14.65, 65268.0], ["2026-09-09T14:45:00+00:00", 14.655, 14.655, 14.65, 14.655, 15954.0], ["2026-09-09T14:46:00+00:00", 14.655, 14.655, 14.63, 14.645, 29565.0], ["2026-09-09T14:47:00+00:00", 14.645, 14.645, 14.62, 14.62, 20721.0], ["2026-09-09T14:48:00+00:00", 14.622, 14.6286, 14.62, 14.62, 13572.0], ["2026-09-09T14:49:00+00:00", 14.62, 14.63, 14.62, 14.63, 18138.0], ["2026-09-09T14:50:00+00:00", 14.635, 14.64, 14.62, 14.625, 28122.0], ["2026-09-09T14:51:00+00:00", 14.62, 14.625, 14.615, 14.625, 21735.0], ["2026-09-09T14:52:00+00:00", 14.625, 14.64, 14.625, 14.63, 31732.0], ["2026-09-09T14:53:00+00:00", 14.625, 14.63, 14.62, 14.625, 28210.0], ["2026-09-09T14:54:00+00:00", 14.625, 14.635, 14.625, 14.63, 21872.0], ["2026-09-09T14:55:00+00:00", 14.635, 14.635, 14.615, 14.615, 29453.0], ["2026-09-09T14:56:00+00:00", 14.61, 14.615, 14.6, 14.609, 19254.0], ["2026-09-09T14:57:00+00:00", 14.605, 14.605, 14.59, 14.605, 64113.0], ["2026-09-09T14:58:00+00:00", 14.605, 14.615, 14.6014, 14.615, 13350.0], ["2026-09-09T14:59:00+00:00", 14.61, 14.615, 14.595, 14.605, 53380.0], ["2026-09-09T15:00:00+00:00", 14.61, 14.62, 14.61, 14.62, 21705.0], ["2026-09-09T15:01:00+00:00", 14.615, 14.615, 14.6044, 14.605, 14567.0], ["2026-09-09T15:02:00+00:00", 14.6003, 14.61, 14.6003, 14.605, 14425.0], ["2026-09-09T15:03:00+00:00", 14.605, 14.61, 14.6, 14.6, 46060.0], ["2026-09-09T15:04:00+00:00", 14.602, 14.6086, 14.6, 14.6, 17773.0], ["2026-09-09T15:05:00+00:00", 14.595, 14.615, 14.595, 14.615, 21933.0], ["2026-09-09T15:06:00+00:00", 14.61, 14.61, 14.605, 14.605, 12316.0], ["2026-09-09T15:07:00+00:00", 14.605, 14.625, 14.605, 14.62, 14165.0], ["2026-09-09T15:08:00+00:00", 14.625, 14.63, 14.625, 14.63, 13582.0], ["2026-09-09T15:09:00+00:00", 14.63, 14.63, 14.6, 14.605, 32381.0], ["2026-09-09T15:10:00+00:00", 14.605, 14.605, 14.6, 14.6, 18735.0], ["2026-09-09T15:11:00+00:00", 14.595, 14.595, 14.595, 14.595, 3631.0], ["2026-09-09T15:12:00+00:00", 14.595, 14.6, 14.59, 14.595, 25103.0], ["2026-09-09T15:13:00+00:00", 14.595, 14.61, 14.59, 14.605, 19776.0], ["2026-09-09T15:14:00+00:00", 14.605, 14.61, 14.575, 14.6, 33268.0], ["2026-09-09T15:15:00+00:00", 14.575, 14.59, 14.575, 14.585, 20950.0], ["2026-09-09T15:16:00+00:00", 14.585, 14.6, 14.585, 14.6, 28518.0], ["2026-09-09T15:17:00+00:00", 14.595, 14.625, 14.595, 14.625, 28186.0], ["2026-09-09T15:18:00+00:00", 14.625, 14.635, 14.625, 14.635, 22279.0], ["2026-09-09T15:19:00+00:00", 14.635, 14.64, 14.6308, 14.635, 14151.0], ["2026-09-09T15:20:00+00:00", 14.635, 14.64, 14.63, 14.635, 37073.0], ["2026-09-09T15:21:00+00:00", 14.635, 14.64, 14.63, 14.635, 14705.0], ["2026-09-09T15:22:00+00:00", 14.635, 14.64, 14.63, 14.64, 43833.0], ["2026-09-09T15:23:00+00:00", 14.6399, 14.67, 14.6361, 14.67, 40532.0], ["2026-09-09T15:24:00+00:00", 14.67, 14.67, 14.66, 14.67, 26516.0], ["2026-09-09T15:25:00+00:00", 14.665, 14.675, 14.66, 14.665, 50080.0], ["2026-09-09T15:26:00+00:00", 14.665, 14.67, 14.66, 14.67, 22439.0], ["2026-09-09T15:27:00+00:00", 14.67, 14.67, 14.665, 14.669, 6045.0], ["2026-09-09T15:28:00+00:00", 14.67, 14.68, 14.665, 14.67, 52102.0], ["2026-09-09T15:29:00+00:00", 14.669, 14.68, 14.665, 14.675, 25547.0], ["2026-09-09T15:30:00+00:00", 14.675, 14.69, 14.675, 14.685, 16415.0], ["2026-09-09T15:31:00+00:00", 14.685, 14.69, 14.665, 14.67, 33340.0], ["2026-09-09T15:32:00+00:00", 14.66, 14.7, 14.645, 14.7, 85801.0], ["2026-09-09T15:33:00+00:00", 14.7, 14.71, 14.695, 14.705, 38956.0], ["2026-09-09T15:34:00+00:00", 14.71, 14.71, 14.705, 14.705, 12364.0], ["2026-09-09T15:35:00+00:00", 14.705, 14.71, 14.7, 14.705, 14371.0], ["2026-09-09T15:36:00+00:00", 14.705, 14.72, 14.705, 14.715, 28873.0], ["2026-09-09T15:37:00+00:00", 14.715, 14.72, 14.715, 14.72, 24546.0], ["2026-09-09T15:38:00+00:00", 14.72, 14.72, 14.715, 14.7197, 11467.0], ["2026-09-09T15:39:00+00:00", 14.715, 14.745, 14.715, 14.74, 19800.0], ["2026-09-09T15:40:00+00:00", 14.75, 14.755, 14.725, 14.735, 80626.0], ["2026-09-09T15:41:00+00:00", 14.735, 14.739, 14.73, 14.739, 7607.0], ["2026-09-09T15:42:00+00:00", 14.73, 14.73, 14.715, 14.725, 36455.0], ["2026-09-09T15:43:00+00:00", 14.725, 14.735, 14.725, 14.735, 19522.0], ["2026-09-09T15:44:00+00:00", 14.74, 14.75, 14.735, 14.75, 41745.0], ["2026-09-09T15:45:00+00:00", 14.75, 14.75, 14.7414, 14.75, 14677.0], ["2026-09-09T15:46:00+00:00", 14.74, 14.76, 14.74, 14.755, 30079.0], ["2026-09-09T15:47:00+00:00", 14.755, 14.76, 14.745, 14.755, 59724.0], ["2026-09-09T15:48:00+00:00", 14.755, 14.77, 14.7516, 14.765, 32782.0], ["2026-09-09T15:49:00+00:00", 14.7614, 14.78, 14.7614, 14.775, 51795.0], ["2026-09-09T15:50:00+00:00", 14.775, 14.78, 14.7714, 14.775, 7237.0], ["2026-09-09T15:51:00+00:00", 14.775, 14.78, 14.76, 14.775, 54836.0], ["2026-09-09T15:52:00+00:00", 14.775, 14.775, 14.765, 14.77, 18073.0], ["2026-09-09T15:53:00+00:00", 14.765, 14.77, 14.7614, 14.765, 14294.0], ["2026-09-09T15:54:00+00:00", 14.765, 14.77, 14.76, 14.77, 15283.0], ["2026-09-09T15:55:00+00:00", 14.775, 14.775, 14.775, 14.775, 5856.0], ["2026-09-09T15:56:00+00:00", 14.775, 14.775, 14.76, 14.765, 32190.0], ["2026-09-09T15:57:00+00:00", 14.765, 14.765, 14.755, 14.755, 28088.0], ["2026-09-09T15:58:00+00:00", 14.755, 14.765, 14.75, 14.765, 18987.0], ["2026-09-09T15:59:00+00:00", 14.765, 14.775, 14.765, 14.765, 27812.0], ["2026-09-09T16:00:00+00:00", 14.765, 14.77, 14.76, 14.76, 18102.0], ["2026-09-09T16:01:00+00:00", 14.76, 14.775, 14.76, 14.775, 15097.0], ["2026-09-09T16:02:00+00:00", 14.775, 14.79, 14.77, 14.79, 37900.0], ["2026-09-09T16:03:00+00:00", 14.7886, 14.795, 14.77, 14.795, 79962.0], ["2026-09-09T16:04:00+00:00", 14.795, 14.795, 14.78, 14.785, 24548.0], ["2026-09-09T16:05:00+00:00", 14.78, 14.785, 14.78, 14.785, 7164.0], ["2026-09-09T16:06:00+00:00", 14.785, 14.79, 14.785, 14.785, 17553.0], ["2026-09-09T16:07:00+00:00", 14.785, 14.79, 14.765, 14.765, 81698.0], ["2026-09-09T16:08:00+00:00", 14.765, 14.775, 14.76, 14.765, 58945.0], ["2026-09-09T16:09:00+00:00", 14.765, 14.765, 14.735, 14.735, 29019.0], ["2026-09-09T16:10:00+00:00", 14.735, 14.745, 14.7322, 14.745, 36913.0], ["2026-09-09T16:11:00+00:00", 14.745, 14.75, 14.735, 14.745, 64439.0], ["2026-09-09T16:12:00+00:00", 14.741, 14.7494, 14.741, 14.745, 24738.0], ["2026-09-09T16:13:00+00:00", 14.75, 14.75, 14.73, 14.735, 31890.0], ["2026-09-09T16:14:00+00:00", 14.735, 14.75, 14.735, 14.745, 46905.0], ["2026-09-09T16:15:00+00:00", 14.745, 14.75, 14.74, 14.75, 3137.0], ["2026-09-09T16:16:00+00:00", 14.745, 14.75, 14.74, 14.74, 9990.0], ["2026-09-09T16:17:00+00:00", 14.745, 14.75, 14.745, 14.745, 15213.0], ["2026-09-09T16:18:00+00:00", 14.75, 14.76, 14.745, 14.755, 26200.0], ["2026-09-09T16:19:00+00:00", 14.755, 14.76, 14.75, 14.755, 17552.0], ["2026-09-09T16:20:00+00:00", 14.755, 14.765, 14.75, 14.755, 58690.0], ["2026-09-09T16:21:00+00:00", 14.7514, 14.7586, 14.7514, 14.755, 6992.0], ["2026-09-09T16:22:00+00:00", 14.755, 14.76, 14.745, 14.755, 61546.0], ["2026-09-09T16:23:00+00:00", 14.7501, 14.755, 14.7501, 14.755, 3004.0], ["2026-09-09T16:24:00+00:00", 14.75, 14.7586, 14.75, 14.755, 10170.0], ["2026-09-09T16:25:00+00:00", 14.755, 14.76, 14.7514, 14.76, 12413.0], ["2026-09-09T16:26:00+00:00", 14.76, 14.76, 14.7509, 14.755, 5801.0], ["2026-09-09T16:27:00+00:00", 14.76, 14.76, 14.75, 14.755, 11877.0], ["2026-09-09T16:28:00+00:00", 14.75, 14.755, 14.745, 14.745, 30603.0], ["2026-09-09T16:29:00+00:00", 14.745, 14.745, 14.74, 14.745, 15538.0], ["2026-09-09T16:30:00+00:00", 14.745, 14.75, 14.74, 14.745, 58525.0], ["2026-09-09T16:31:00+00:00", 14.745, 14.755, 14.745, 14.755, 25015.0], ["2026-09-09T16:32:00+00:00", 14.75, 14.755, 14.745, 14.745, 27516.0], ["2026-09-09T16:33:00+00:00", 14.7402, 14.745, 14.74, 14.745, 3708.0], ["2026-09-09T16:34:00+00:00", 14.745, 14.75, 14.745, 14.745, 4876.0], ["2026-09-09T16:35:00+00:00", 14.745, 14.755, 14.745, 14.755, 37485.0], ["2026-09-09T16:36:00+00:00", 14.75, 14.75, 14.745, 14.745, 30789.0], ["2026-09-09T16:37:00+00:00", 14.745, 14.7475, 14.74, 14.745, 19578.0], ["2026-09-09T16:38:00+00:00", 14.745, 14.745, 14.74, 14.745, 14012.0], ["2026-09-09T16:39:00+00:00", 14.745, 14.745, 14.745, 14.745, 3314.0], ["2026-09-09T16:40:00+00:00", 14.7412, 14.745, 14.7401, 14.745, 4663.0], ["2026-09-09T16:41:00+00:00", 14.745, 14.75, 14.745, 14.745, 11358.0], ["2026-09-09T16:42:00+00:00", 14.745, 14.75, 14.745, 14.745, 6354.0], ["2026-09-09T16:43:00+00:00", 14.745, 14.76, 14.745, 14.76, 45795.0], ["2026-09-09T16:44:00+00:00", 14.755, 14.755, 14.745, 14.755, 44873.0], ["2026-09-09T16:45:00+00:00", 14.755, 14.755, 14.745, 14.755, 37259.0], ["2026-09-09T16:46:00+00:00", 14.755, 14.755, 14.755, 14.755, 2889.0], ["2026-09-09T16:47:00+00:00", 14.755, 14.755, 14.75, 14.755, 13972.0], ["2026-09-09T16:48:00+00:00", 14.755, 14.765, 14.755, 14.765, 47615.0], ["2026-09-09T16:49:00+00:00", 14.77, 14.77, 14.735, 14.735, 60801.0], ["2026-09-09T16:50:00+00:00", 14.735, 14.755, 14.735, 14.755, 38904.0], ["2026-09-09T16:51:00+00:00", 14.755, 14.755, 14.755, 14.755, 8774.0], ["2026-09-09T16:52:00+00:00", 14.755, 14.755, 14.755, 14.755, 3294.0], ["2026-09-09T16:53:00+00:00", 14.755, 14.755, 14.75, 14.755, 12522.0], ["2026-09-09T16:54:00+00:00", 14.755, 14.755, 14.755, 14.755, 7081.0], ["2026-09-09T16:55:00+00:00", 14.755, 14.76, 14.74, 14.745, 35130.0], ["2026-09-09T16:56:00+00:00", 14.745, 14.75, 14.7414, 14.75, 12050.0], ["2026-09-09T16:57:00+00:00", 14.75, 14.76, 14.75, 14.75, 27578.0], ["2026-09-09T16:58:00+00:00", 14.755, 14.755, 14.745, 14.745, 37116.0], ["2026-09-09T16:59:00+00:00", 14.745, 14.745, 14.745, 14.745, 17146.0], ["2026-09-09T17:00:00+00:00", 14.7456, 14.77, 14.745, 14.765, 41950.0], ["2026-09-09T17:01:00+00:00", 14.765, 14.765, 14.765, 14.765, 1630.0], ["2026-09-09T17:02:00+00:00", 14.765, 14.79, 14.765, 14.78, 27723.0], ["2026-09-09T17:03:00+00:00", 14.785, 14.785, 14.775, 14.785, 66925.0], ["2026-09-09T17:04:00+00:00", 14.785, 14.785, 14.785, 14.785, 2203.0], ["2026-09-09T17:05:00+00:00", 14.785, 14.79, 14.785, 14.79, 17190.0], ["2026-09-09T17:06:00+00:00", 14.79, 14.79, 14.785, 14.79, 11904.0], ["2026-09-09T17:07:00+00:00", 14.79, 14.79, 14.785, 14.79, 6208.0], ["2026-09-09T17:08:00+00:00", 14.79, 14.79, 14.785, 14.79, 17008.0], ["2026-09-09T17:09:00+00:00", 14.785, 14.79, 14.785, 14.79, 7125.0], ["2026-09-09T17:10:00+00:00", 14.785, 14.8, 14.785, 14.795, 23298.0], ["2026-09-09T17:11:00+00:00", 14.8, 14.82, 14.795, 14.82, 38034.0], ["2026-09-09T17:12:00+00:00", 14.82, 14.82, 14.815, 14.82, 6247.0], ["2026-09-09T17:13:00+00:00", 14.815, 14.82, 14.815, 14.815, 20334.0], ["2026-09-09T17:14:00+00:00", 14.815, 14.83, 14.815, 14.825, 50497.0], ["2026-09-09T17:15:00+00:00", 14.825, 14.825, 14.815, 14.815, 17528.0], ["2026-09-09T17:16:00+00:00", 14.815, 14.82, 14.815, 14.82, 4281.0], ["2026-09-09T17:17:00+00:00", 14.82, 14.83, 14.815, 14.83, 16274.0], ["2026-09-09T17:18:00+00:00", 14.83, 14.83, 14.825, 14.83, 5370.0], ["2026-09-09T17:19:00+00:00", 14.83, 14.83, 14.82, 14.83, 11753.0], ["2026-09-09T17:20:00+00:00", 14.825, 14.83, 14.825, 14.825, 5719.0], ["2026-09-09T17:21:00+00:00", 14.825, 14.83, 14.825, 14.83, 5038.0], ["2026-09-09T17:22:00+00:00", 14.825, 14.83, 14.825, 14.825, 7704.0], ["2026-09-09T17:23:00+00:00", 14.83, 14.835, 14.82, 14.83, 32133.0], ["2026-09-09T17:24:00+00:00", 14.825, 14.83, 14.82, 14.825, 6880.0], ["2026-09-09T17:25:00+00:00", 14.83, 14.83, 14.82, 14.825, 12903.0], ["2026-09-09T17:26:00+00:00", 14.83, 14.83, 14.82, 14.825, 16535.0], ["2026-09-09T17:27:00+00:00", 14.825, 14.83, 14.815, 14.82, 24835.0], ["2026-09-09T17:28:00+00:00", 14.815, 14.8286, 14.815, 14.825, 17985.0], ["2026-09-09T17:29:00+00:00", 14.825, 14.835, 14.825, 14.825, 20291.0], ["2026-09-09T17:30:00+00:00", 14.825, 14.855, 14.825, 14.855, 49492.0], ["2026-09-09T17:31:00+00:00", 14.855, 14.855, 14.8531, 14.855, 21314.0], ["2026-09-09T17:32:00+00:00", 14.855, 14.855, 14.8514, 14.8514, 4773.0], ["2026-09-09T17:33:00+00:00", 14.85, 14.85, 14.825, 14.825, 60197.0], ["2026-09-09T17:34:00+00:00", 14.825, 14.835, 14.825, 14.835, 22647.0], ["2026-09-09T17:35:00+00:00", 14.84, 14.84, 14.835, 14.84, 4605.0], ["2026-09-09T17:36:00+00:00", 14.84, 14.85, 14.835, 14.85, 29414.0], ["2026-09-09T17:37:00+00:00", 14.85, 14.85, 14.845, 14.85, 5337.0], ["2026-09-09T17:38:00+00:00", 14.85, 14.85, 14.84, 14.85, 30916.0], ["2026-09-09T17:39:00+00:00", 14.845, 14.845, 14.82, 14.825, 35860.0], ["2026-09-09T17:40:00+00:00", 14.825, 14.825, 14.82, 14.825, 19943.0], ["2026-09-09T17:41:00+00:00", 14.825, 14.825, 14.815, 14.815, 23816.0], ["2026-09-09T17:42:00+00:00", 14.82, 14.82, 14.815, 14.82, 9771.0], ["2026-09-09T17:43:00+00:00", 14.815, 14.82, 14.805, 14.805, 28994.0], ["2026-09-09T17:44:00+00:00", 14.805, 14.81, 14.8, 14.805, 6471.0], ["2026-09-09T17:45:00+00:00", 14.805, 14.805, 14.805, 14.805, 2448.0], ["2026-09-09T17:46:00+00:00", 14.805, 14.82, 14.8, 14.82, 26899.0], ["2026-09-09T17:47:00+00:00", 14.815, 14.82, 14.815, 14.815, 4928.0], ["2026-09-09T17:48:00+00:00", 14.815, 14.82, 14.81, 14.815, 27922.0], ["2026-09-09T17:49:00+00:00", 14.8173, 14.82, 14.815, 14.815, 16916.0], ["2026-09-09T17:50:00+00:00", 14.815, 14.82, 14.815, 14.815, 8314.0], ["2026-09-09T17:51:00+00:00", 14.82, 14.82, 14.815, 14.815, 7383.0], ["2026-09-09T17:52:00+00:00", 14.82, 14.82, 14.815, 14.815, 8803.0], ["2026-09-09T17:53:00+00:00", 14.815, 14.82, 14.805, 14.805, 60122.0], ["2026-09-09T17:54:00+00:00", 14.805, 14.805, 14.8, 14.8, 3942.0], ["2026-09-09T17:55:00+00:00", 14.8, 14.805, 14.8, 14.805, 21905.0], ["2026-09-09T17:56:00+00:00", 14.805, 14.81, 14.8, 14.805, 10577.0], ["2026-09-09T17:57:00+00:00", 14.8, 14.81, 14.8, 14.805, 7849.0], ["2026-09-09T17:58:00+00:00", 14.81, 14.81, 14.8, 14.8001, 7689.0], ["2026-09-09T17:59:00+00:00", 14.81, 14.81, 14.805, 14.81, 10504.0], ["2026-09-09T18:00:00+00:00", 14.805, 14.81, 14.8, 14.805, 11593.0], ["2026-09-09T18:01:00+00:00", 14.805, 14.81, 14.805, 14.805, 10261.0], ["2026-09-09T18:02:00+00:00", 14.805, 14.83, 14.805, 14.825, 59231.0], ["2026-09-09T18:03:00+00:00", 14.825, 14.83, 14.825, 14.825, 19957.0], ["2026-09-09T18:04:00+00:00", 14.825, 14.83, 14.825, 14.825, 10277.0], ["2026-09-09T18:05:00+00:00", 14.83, 14.85, 14.825, 14.845, 31848.0], ["2026-09-09T18:06:00+00:00", 14.85, 14.85, 14.8487, 14.85, 10171.0], ["2026-09-09T18:07:00+00:00", 14.85, 14.865, 14.85, 14.855, 62566.0], ["2026-09-09T18:08:00+00:00", 14.855, 14.855, 14.85, 14.855, 22290.0], ["2026-09-09T18:09:00+00:00", 14.8501, 14.855, 14.8501, 14.855, 4909.0], ["2026-09-09T18:10:00+00:00", 14.855, 14.8581, 14.855, 14.855, 9808.0], ["2026-09-09T18:11:00+00:00", 14.855, 14.8588, 14.85, 14.8588, 71454.0], ["2026-09-09T18:12:00+00:00", 14.855, 14.86, 14.85, 14.86, 10680.0], ["2026-09-09T18:13:00+00:00", 14.86, 14.86, 14.84, 14.855, 66388.0], ["2026-09-09T18:14:00+00:00", 14.85, 14.855, 14.85, 14.855, 8258.0], ["2026-09-09T18:15:00+00:00", 14.855, 14.88, 14.855, 14.88, 30215.0], ["2026-09-09T18:16:00+00:00", 14.875, 14.88, 14.86, 14.865, 43622.0], ["2026-09-09T18:17:00+00:00", 14.8699, 14.87, 14.86, 14.86, 9024.0], ["2026-09-09T18:18:00+00:00", 14.865, 14.87, 14.86, 14.865, 8074.0], ["2026-09-09T18:19:00+00:00", 14.87, 14.87, 14.86, 14.865, 12065.0], ["2026-09-09T18:20:00+00:00", 14.865, 14.87, 14.86, 14.865, 11041.0], ["2026-09-09T18:21:00+00:00", 14.865, 14.87, 14.86, 14.86, 66834.0], ["2026-09-09T18:22:00+00:00", 14.86, 14.86, 14.845, 14.8501, 112322.0], ["2026-09-09T18:23:00+00:00", 14.855, 14.855, 14.85, 14.855, 5472.0], ["2026-09-09T18:24:00+00:00", 14.855, 14.86, 14.85, 14.85, 11837.0], ["2026-09-09T18:25:00+00:00", 14.855, 14.86, 14.85, 14.855, 12155.0], ["2026-09-09T18:26:00+00:00", 14.855, 14.855, 14.85, 14.85, 8614.0], ["2026-09-09T18:27:00+00:00", 14.85, 14.86, 14.85, 14.855, 6816.0], ["2026-09-09T18:28:00+00:00", 14.855, 14.86, 14.85, 14.85, 26889.0], ["2026-09-09T18:29:00+00:00", 14.85, 14.87, 14.85, 14.865, 41969.0], ["2026-09-09T18:30:00+00:00", 14.865, 14.865, 14.8549, 14.855, 23525.0], ["2026-09-09T18:31:00+00:00", 14.855, 14.8597, 14.85, 14.855, 12349.0], ["2026-09-09T18:32:00+00:00", 14.855, 14.86, 14.85, 14.855, 10879.0], ["2026-09-09T18:33:00+00:00", 14.85, 14.85, 14.84, 14.845, 29450.0], ["2026-09-09T18:34:00+00:00", 14.845, 14.86, 14.845, 14.855, 44418.0], ["2026-09-09T18:35:00+00:00", 14.855, 14.87, 14.855, 14.865, 28038.0], ["2026-09-09T18:36:00+00:00", 14.869, 14.869, 14.8514, 14.855, 18215.0], ["2026-09-09T18:37:00+00:00", 14.855, 14.855, 14.855, 14.855, 4068.0], ["2026-09-09T18:38:00+00:00", 14.855, 14.855, 14.84, 14.84, 29618.0], ["2026-09-09T18:39:00+00:00", 14.845, 14.85, 14.84, 14.84, 26943.0], ["2026-09-09T18:40:00+00:00", 14.845, 14.845, 14.825, 14.84, 134683.0], ["2026-09-09T18:41:00+00:00", 14.835, 14.84, 14.835, 14.835, 32787.0], ["2026-09-09T18:42:00+00:00", 14.835, 14.85, 14.835, 14.85, 62868.0], ["2026-09-09T18:43:00+00:00", 14.845, 14.855, 14.8429, 14.855, 29563.0], ["2026-09-09T18:44:00+00:00", 14.855, 14.855, 14.845, 14.845, 27680.0], ["2026-09-09T18:45:00+00:00", 14.845, 14.845, 14.845, 14.845, 4043.0], ["2026-09-09T18:46:00+00:00", 14.85, 14.85, 14.845, 14.85, 11887.0], ["2026-09-09T18:47:00+00:00", 14.85, 14.855, 14.845, 14.855, 28499.0], ["2026-09-09T18:48:00+00:00", 14.86, 14.86, 14.85, 14.85, 35651.0], ["2026-09-09T18:49:00+00:00", 14.845, 14.845, 14.845, 14.845, 5452.0], ["2026-09-09T18:50:00+00:00", 14.845, 14.849, 14.8401, 14.845, 12480.0], ["2026-09-09T18:51:00+00:00", 14.8414, 14.86, 14.8414, 14.855, 77424.0], ["2026-09-09T18:52:00+00:00", 14.855, 14.855, 14.84, 14.84, 61133.0], ["2026-09-09T18:53:00+00:00", 14.84, 14.85, 14.82, 14.835, 112152.0], ["2026-09-09T18:54:00+00:00", 14.835, 14.85, 14.83, 14.835, 64700.0], ["2026-09-09T18:55:00+00:00", 14.835, 14.835, 14.83, 14.834, 3598.0], ["2026-09-09T18:56:00+00:00", 14.835, 14.835, 14.83, 14.835, 6872.0], ["2026-09-09T18:57:00+00:00", 14.83, 14.83, 14.82, 14.82, 29055.0], ["2026-09-09T18:58:00+00:00", 14.82, 14.82, 14.8, 14.805, 45576.0], ["2026-09-09T18:59:00+00:00", 14.805, 14.805, 14.8, 14.805, 11723.0], ["2026-09-09T19:00:00+00:00", 14.8, 14.8, 14.79, 14.795, 22470.0], ["2026-09-09T19:01:00+00:00", 14.79, 14.8, 14.785, 14.785, 14205.0], ["2026-09-09T19:02:00+00:00", 14.78, 14.795, 14.78, 14.785, 56176.0], ["2026-09-09T19:03:00+00:00", 14.7808, 14.789, 14.7808, 14.785, 13864.0], ["2026-09-09T19:04:00+00:00", 14.785, 14.7856, 14.775, 14.78, 29550.0], ["2026-09-09T19:05:00+00:00", 14.785, 14.79, 14.77, 14.7722, 21884.0], ["2026-09-09T19:06:00+00:00", 14.775, 14.79, 14.76, 14.79, 74032.0], ["2026-09-09T19:07:00+00:00", 14.79, 14.79, 14.78, 14.785, 11252.0], ["2026-09-09T19:08:00+00:00", 14.785, 14.785, 14.775, 14.775, 19970.0], ["2026-09-09T19:09:00+00:00", 14.77, 14.775, 14.77, 14.775, 4745.0], ["2026-09-09T19:10:00+00:00", 14.77, 14.77, 14.745, 14.745, 39739.0], ["2026-09-09T19:11:00+00:00", 14.75, 14.75, 14.74, 14.74, 10050.0], ["2026-09-09T19:12:00+00:00", 14.74, 14.755, 14.73, 14.755, 43910.0], ["2026-09-09T19:13:00+00:00", 14.755, 14.755, 14.74, 14.745, 30561.0], ["2026-09-09T19:14:00+00:00", 14.745, 14.765, 14.735, 14.74, 570179.0], ["2026-09-09T19:15:00+00:00", 14.735, 14.7372, 14.735, 14.735, 15958.0], ["2026-09-09T19:16:00+00:00", 14.735, 14.74, 14.72, 14.72, 25813.0], ["2026-09-09T19:17:00+00:00", 14.72, 14.745, 14.72, 14.735, 31209.0], ["2026-09-09T19:18:00+00:00", 14.735, 14.805, 14.735, 14.805, 178957.0], ["2026-09-09T19:19:00+00:00", 14.8, 14.805, 14.7444, 14.745, 100123.0], ["2026-09-09T19:20:00+00:00", 14.745, 14.749, 14.73, 14.735, 12237.0], ["2026-09-09T19:21:00+00:00", 14.735, 14.74, 14.72, 14.72, 54784.0], ["2026-09-09T19:22:00+00:00", 14.725, 14.735, 14.72, 14.735, 34559.0], ["2026-09-09T19:23:00+00:00", 14.74, 14.76, 14.73, 14.755, 112564.0], ["2026-09-09T19:24:00+00:00", 14.755, 14.76, 14.75, 14.755, 8653.0], ["2026-09-09T19:25:00+00:00", 14.755, 14.755, 14.75, 14.755, 16487.0], ["2026-09-09T19:26:00+00:00", 14.755, 14.755, 14.75, 14.75, 44427.0], ["2026-09-09T19:27:00+00:00", 14.755, 14.755, 14.745, 14.745, 69925.0], ["2026-09-09T19:28:00+00:00", 14.745, 14.75, 14.73, 14.75, 125141.0], ["2026-09-09T19:29:00+00:00", 14.755, 14.76, 14.74, 14.745, 146881.0], ["2026-09-09T19:30:00+00:00", 14.745, 14.755, 14.74, 14.755, 150975.0], ["2026-09-09T19:31:00+00:00", 14.755, 14.755, 14.75, 14.755, 59200.0], ["2026-09-09T19:32:00+00:00", 14.755, 14.755, 14.735, 14.735, 42131.0], ["2026-09-09T19:33:00+00:00", 14.74, 14.745, 14.73, 14.74, 19974.0], ["2026-09-09T19:34:00+00:00", 14.745, 14.83, 14.74, 14.825, 522272.0], ["2026-09-09T19:35:00+00:00", 14.825, 14.839, 14.79, 14.79, 112708.0], ["2026-09-09T19:36:00+00:00", 14.79, 14.795, 14.78, 14.785, 63946.0], ["2026-09-09T19:37:00+00:00", 14.785, 14.785, 14.78, 14.785, 12906.0], ["2026-09-09T19:38:00+00:00", 14.785, 14.8, 14.78, 14.795, 24115.0], ["2026-09-09T19:39:00+00:00", 14.795, 14.8, 14.79, 14.795, 15359.0], ["2026-09-09T19:40:00+00:00", 14.795, 14.795, 14.76, 14.765, 305300.0], ["2026-09-09T19:41:00+00:00", 14.765, 14.77, 14.73, 14.745, 306301.0], ["2026-09-09T19:42:00+00:00", 14.745, 14.76, 14.745, 14.755, 63176.0], ["2026-09-09T19:43:00+00:00", 14.75, 14.765, 14.74, 14.765, 197766.0], ["2026-09-09T19:44:00+00:00", 14.76, 14.77, 14.75, 14.765, 70372.0], ["2026-09-09T19:45:00+00:00", 14.765, 14.765, 14.74, 14.765, 404806.0], ["2026-09-09T19:46:00+00:00", 14.765, 14.765, 14.76, 14.76, 15962.0], ["2026-09-09T19:47:00+00:00", 14.76, 14.765, 14.75, 14.75, 103759.0], ["2026-09-09T19:48:00+00:00", 14.755, 14.76, 14.75, 14.75, 35348.0], ["2026-09-09T19:49:00+00:00", 14.755, 14.755, 14.71, 14.715, 97686.0], ["2026-09-09T19:50:00+00:00", 14.72, 14.77, 14.71, 14.77, 181225.0], ["2026-09-09T19:51:00+00:00", 14.765, 14.78, 14.74, 14.75, 165478.0], ["2026-09-09T19:52:00+00:00", 14.765, 14.815, 14.76, 14.795, 352772.0], ["2026-09-09T19:53:00+00:00", 14.795, 14.8, 14.77, 14.775, 90986.0], ["2026-09-09T19:54:00+00:00", 14.77, 14.775, 14.72, 14.72, 259629.0], ["2026-09-09T19:55:00+00:00", 14.725, 14.725, 14.675, 14.7008, 353388.0], ["2026-09-09T19:56:00+00:00", 14.7, 14.7, 14.67, 14.68, 124514.0], ["2026-09-09T19:57:00+00:00", 14.685, 14.73, 14.67, 14.705, 360709.0], ["2026-09-09T19:58:00+00:00", 14.705, 14.755, 14.7, 14.745, 293118.0], ["2026-09-09T19:59:00+00:00", 14.74, 14.765, 14.74, 14.76, 539510.0], ["2026-09-09T20:00:00+00:00", 14.76, 14.76, 14.76, 14.76, 13952712.0]]