[["2026-09-09T13:30:00+00:00", 14.118, 14.22, 14.118, 14.15, 100370.0], ["2026-09-09T13:31:00+00:00", 14.15, 14.28, 14.12, 14.23, 75396.0], ["2026-09-09T13:32:00+00:00", 14.225, 14.268, 14.195, 14.26, 46065.0], ["2026-09-09T13:33:00+00:00", 14.26, 14.3, 14.25, 14.29, 38801.0], ["2026-09-09T13:34:00+00:00", 14.3, 14.31, 14.27, 14.27, 26246.0], ["2026-09-09T13:35:00+00:00", 14.2772, 14.32, 14.23, 14.29, 20394.0], ["2026-09-09T13:36:00+00:00", 14.3, 14.33, 14.29, 14.32, 14696.0], ["2026-09-09T13:37:00+00:00", 14.32, 14.33, 14.3, 14.313, 20469.0], ["2026-09-09T13:38:00+00:00", 14.32, 14.35, 14.31, 14.34, 12061.0], ["2026-09-09T13:39:00+00:00", 14.35, 14.3805, 14.34, 14.36, 26255.0], ["2026-09-09T13:40:00+00:00", 14.355, 14.37, 14.3428, 14.3581, 7872.0], ["2026-09-09T13:41:00+00:00", 14.3423, 14.37, 14.3423, 14.37, 15787.0], ["2026-09-09T13:42:00+00:00", 14.365, 14.381, 14.36, 14.37, 24865.0], ["2026-09-09T13:43:00+00:00", 14.38, 14.45, 14.38, 14.445, 65099.0], ["2026-09-09T13:44:00+00:00", 14.445, 14.45, 14.42, 14.45, 25136.0], ["2026-09-09T13:45:00+00:00", 14.45, 14.47, 14.43, 14.4377, 24766.0], ["2026-09-09T13:46:00+00:00", 14.44, 14.48, 14.44, 14.475, 18172.0], ["2026-09-09T13:47:00+00:00", 14.479, 14.485, 14.4, 14.44, 62449.0], ["2026-09-09T13:48:00+00:00", 14.45, 14.61, 14.4413, 14.54, 317800.0], ["2026-09-09T13:49:00+00:00", 14.53, 14.54, 14.52, 14.54, 16545.0], ["2026-09-09T13:50:00+00:00", 14.5499, 14.59, 14.53, 14.53, 35468.0], ["2026-09-09T13:51:00+00:00", 14.53, 14.53, 14.495, 14.52, 21451.0], ["2026-09-09T13:52:00+00:00", 14.5116, 14.52, 14.49, 14.52, 10318.0], ["2026-09-09T13:53:00+00:00", 14.51, 14.51, 14.48, 14.48, 4862.0], ["2026-09-09T13:54:00+00:00", 14.47, 14.495, 14.45, 14.47, 14944.0], ["2026-09-09T13:55:00+00:00", 14.47, 14.49, 14.4105, 14.4105, 36414.0], ["2026-09-09T13:56:00+00:00", 14.415, 14.42, 14.375, 14.375, 11935.0], ["2026-09-09T13:57:00+00:00", 14.375, 14.38, 14.335, 14.335, 13226.0], ["2026-09-09T13:58:00+00:00", 14.34, 14.35, 14.335, 14.35, 10040.0], ["2026-09-09T13:59:00+00:00", 14.35, 14.355, 14.34, 14.345, 6492.0], ["2026-09-09T14:00:00+00:00", 14.35, 14.37, 14.34, 14.35, 20111.0], ["2026-09-09T14:01:00+00:00", 14.35, 14.37, 14.349, 14.36, 8807.0], ["2026-09-09T14:02:00+00:00", 14.36, 14.38, 14.35, 14.36, 26328.0], ["2026-09-09T14:03:00+00:00", 14.36, 14.365, 14.36, 14.3612, 5597.0], ["2026-09-09T14:04:00+00:00", 14.37, 14.375, 14.37, 14.37, 4180.0], ["2026-09-09T14:05:00+00:00", 14.37, 14.37, 14.3409, 14.35, 6933.0], ["2026-09-09T14:06:00+00:00", 14.34, 14.36, 14.335, 14.36, 8071.0], ["2026-09-09T14:07:00+00:00", 14.36, 14.36, 14.335, 14.345, 10963.0], ["2026-09-09T14:08:00+00:00", 14.35, 14.36, 14.335, 14.36, 8793.0], ["2026-09-09T14:09:00+00:00", 14.36, 14.375, 14.34, 14.345, 18370.0], ["2026-09-09T14:10:00+00:00", 14.35, 14.365, 14.335, 14.36, 23939.0], ["2026-09-09T14:11:00+00:00", 14.36, 14.36, 14.34, 14.34, 7287.0], ["2026-09-09T14:12:00+00:00", 14.34, 14.34, 14.32, 14.33, 22214.0], ["2026-09-09T14:13:00+00:00", 14.325, 14.34, 14.32, 14.325, 19300.0], ["2026-09-09T14:14:00+00:00", 14.33, 14.335, 14.32, 14.32, 2725.0], ["2026-09-09T14:15:00+00:00", 14.32, 14.33, 14.3, 14.31, 14361.0], ["2026-09-09T14:16:00+00:00", 14.305, 14.33, 14.305, 14.33, 19737.0], ["2026-09-09T14:17:00+00:00", 14.33, 14.33, 14.3, 14.31, 14545.0], ["2026-09-09T14:18:00+00:00", 14.305, 14.32, 14.305, 14.32, 9185.0], ["2026-09-09T14:19:00+00:00", 14.32, 14.335, 14.32, 14.32, 12739.0], ["2026-09-09T14:20:00+00:00", 14.325, 14.33, 14.3201, 14.325, 9881.0], ["2026-09-09T14:21:00+00:00", 14.33, 14.33, 14.32, 14.32, 4900.0], ["2026-09-09T14:22:00+00:00", 14.3225, 14.34, 14.32, 14.34, 9974.0], ["2026-09-09T14:23:00+00:00", 14.34, 14.345, 14.33, 14.335, 33541.0], ["2026-09-09T14:24:00+00:00", 14.34, 14.35, 14.34, 14.35, 15910.0], ["2026-09-09T14:25:00+00:00", 14.3462, 14.36, 14.34, 14.34, 37839.0], ["2026-09-09T14:26:00+00:00", 14.34, 14.345, 14.33, 14.335, 16823.0], ["2026-09-09T14:27:00+00:00", 14.33, 14.34, 14.31, 14.335, 18774.0], ["2026-09-09T14:28:00+00:00", 14.33, 14.36, 14.33, 14.34, 21117.0], ["2026-09-09T14:29:00+00:00", 14.345, 14.375, 14.345, 14.365, 20961.0], ["2026-09-09T14:30:00+00:00", 14.375, 14.38, 14.34, 14.37, 15740.0], ["2026-09-09T14:31:00+00:00", 14.37, 14.37, 14.355, 14.355, 23676.0], ["2026-09-09T14:32:00+00:00", 14.35, 14.355, 14.34, 14.355, 4695.0], ["2026-09-09T14:33:00+00:00", 14.355, 14.375, 14.345, 14.35, 19972.0], ["2026-09-09T14:34:00+00:00", 14.341, 14.35, 14.335, 14.345, 12866.0], ["2026-09-09T14:35:00+00:00", 14.345, 14.355, 14.345, 14.355, 1980.0], ["2026-09-09T14:36:00+00:00", 14.36, 14.36, 14.33, 14.345, 6192.0], ["2026-09-09T14:37:00+00:00", 14.35, 14.365, 14.35, 14.36, 5947.0], ["2026-09-09T14:38:00+00:00", 14.365, 14.41, 14.36, 14.41, 30876.0], ["2026-09-09T14:39:00+00:00", 14.42, 14.42, 14.41, 14.41, 12643.0], ["2026-09-09T14:40:00+00:00", 14.41, 14.435, 14.41, 14.435, 10476.0], ["2026-09-09T14:41:00+00:00", 14.435, 14.44, 14.42, 14.42, 32099.0], ["2026-09-09T14:42:00+00:00", 14.42, 14.435, 14.415, 14.42, 17521.0], ["2026-09-09T14:43:00+00:00", 14.42, 14.45, 14.42, 14.445, 12806.0], ["2026-09-09T14:44:00+00:00", 14.44, 14.465, 14.44, 14.455, 34500.0], ["2026-09-09T14:45:00+00:00", 14.455, 14.455, 14.4425, 14.455, 8351.0], ["2026-09-09T14:46:00+00:00", 14.46, 14.465, 14.435, 14.46, 22635.0], ["2026-09-09T14:47:00+00:00", 14.46, 14.465, 14.46, 14.465, 5205.0], ["2026-09-09T14:48:00+00:00", 14.465, 14.48, 14.45, 14.47, 25381.0], ["2026-09-09T14:49:00+00:00", 14.475, 14.5, 14.47, 14.495, 35334.0], ["2026-09-09T14:50:00+00:00", 14.495, 14.53, 14.495, 14.505, 18713.0], ["2026-09-09T14:51:00+00:00", 14.5099, 14.51, 14.465, 14.465, 6935.0], ["2026-09-09T14:52:00+00:00", 14.465, 14.495, 14.46, 14.485, 10904.0], ["2026-09-09T14:53:00+00:00", 14.4875, 14.495, 14.485, 14.495, 12171.0], ["2026-09-09T14:54:00+00:00", 14.495, 14.515, 14.48, 14.485, 38706.0], ["2026-09-09T14:55:00+00:00", 14.48, 14.505, 14.475, 14.485, 28527.0], ["2026-09-09T14:56:00+00:00", 14.49, 14.49, 14.451, 14.451, 17524.0], ["2026-09-09T14:57:00+00:00", 14.455, 14.49, 14.455, 14.485, 29447.0], ["2026-09-09T14:58:00+00:00", 14.485, 14.492, 14.47, 14.48, 7347.0], ["2026-09-09T14:59:00+00:00", 14.485, 14.595, 14.485, 14.59, 27350.0], ["2026-09-09T15:00:00+00:00", 14.58, 14.625, 14.5595, 14.59, 39269.0], ["2026-09-09T15:01:00+00:00", 14.605, 14.62, 14.57, 14.57, 59875.0], ["2026-09-09T15:02:00+00:00", 14.569, 14.595, 14.569, 14.585, 9213.0], ["2026-09-09T15:03:00+00:00", 14.575, 14.5802, 14.55, 14.555, 10945.0], ["2026-09-09T15:04:00+00:00", 14.555, 14.575, 14.55, 14.575, 7219.0], ["2026-09-09T15:05:00+00:00", 14.57, 14.57, 14.521, 14.535, 21798.0], ["2026-09-09T15:06:00+00:00", 14.53, 14.535, 14.53, 14.535, 2895.0], ["2026-09-09T15:07:00+00:00", 14.535, 14.55, 14.535, 14.545, 4387.0], ["2026-09-09T15:08:00+00:00", 14.545, 14.595, 14.545, 14.575, 18819.0], ["2026-09-09T15:09:00+00:00", 14.57, 14.57, 14.55, 14.555, 10537.0], ["2026-09-09T15:10:00+00:00", 14.56, 14.57, 14.55, 14.55, 3482.0], ["2026-09-09T15:11:00+00:00", 14.545, 14.56, 14.54, 14.56, 8275.0], ["2026-09-09T15:12:00+00:00", 14.56, 14.615, 14.56, 14.615, 12588.0], ["2026-09-09T15:13:00+00:00", 14.615, 14.62, 14.605, 14.605, 11682.0], ["2026-09-09T15:14:00+00:00", 14.605, 14.62, 14.605, 14.615, 5708.0], ["2026-09-09T15:15:00+00:00", 14.615, 14.615, 14.6005, 14.6005, 2926.0], ["2026-09-09T15:16:00+00:00", 14.6, 14.605, 14.59, 14.595, 6736.0], ["2026-09-09T15:17:00+00:00", 14.595, 14.605, 14.58, 14.59, 10497.0], ["2026-09-09T15:18:00+00:00", 14.591, 14.5988, 14.591, 14.5988, 1532.0], ["2026-09-09T15:19:00+00:00", 14.595, 14.6, 14.59, 14.5912, 2595.0], ["2026-09-09T15:20:00+00:00", 14.595, 14.61, 14.59, 14.605, 4494.0], ["2026-09-09T15:21:00+00:00", 14.605, 14.615, 14.595, 14.6, 10767.0], ["2026-09-09T15:22:00+00:00", 14.6, 14.6, 14.595, 14.595, 1603.0], ["2026-09-09T15:23:00+00:00", 14.59, 14.59, 14.59, 14.59, 3160.0], ["2026-09-09T15:24:00+00:00", 14.59, 14.595, 14.58, 14.5859, 7101.0], ["2026-09-09T15:25:00+00:00", 14.5886, 14.61, 14.5886, 14.61, 6527.0], ["2026-09-09T15:26:00+00:00", 14.6101, 14.62, 14.605, 14.615, 3085.0], ["2026-09-09T15:27:00+00:00", 14.61, 14.625, 14.61, 14.61, 7401.0], ["2026-09-09T15:28:00+00:00", 14.6089, 14.62, 14.6089, 14.62, 2830.0], ["2026-09-09T15:29:00+00:00", 14.62, 14.625, 14.61, 14.62, 4577.0], ["2026-09-09T15:30:00+00:00", 14.62, 14.625, 14.62, 14.62, 4485.0], ["2026-09-09T15:31:00+00:00", 14.62, 14.63, 14.62, 14.625, 5138.0], ["2026-09-09T15:32:00+00:00", 14.625, 14.63, 14.62, 14.63, 1979.0], ["2026-09-09T15:33:00+00:00", 14.63, 14.63, 14.61, 14.6199, 9757.0], ["2026-09-09T15:34:00+00:00", 14.615, 14.625, 14.615, 14.62, 2355.0], ["2026-09-09T15:35:00+00:00", 14.625, 14.625, 14.61, 14.61, 10955.0], ["2026-09-09T15:36:00+00:00", 14.61, 14.62, 14.61, 14.62, 3030.0], ["2026-09-09T15:37:00+00:00", 14.615, 14.62, 14.615, 14.62, 2341.0], ["2026-09-09T15:38:00+00:00", 14.625, 14.6399, 14.621, 14.63, 8375.0], ["2026-09-09T15:39:00+00:00", 14.635, 14.635, 14.62, 14.62, 5417.0], ["2026-09-09T15:40:00+00:00", 14.62, 14.62, 14.6124, 14.62, 3801.0], ["2026-09-09T15:41:00+00:00", 14.6201, 14.63, 14.605, 14.605, 6785.0], ["2026-09-09T15:42:00+00:00", 14.605, 14.625, 14.605, 14.625, 6754.0], ["2026-09-09T15:43:00+00:00", 14.62, 14.625, 14.62, 14.62, 2262.0], ["2026-09-09T15:44:00+00:00", 14.615, 14.62, 14.61, 14.62, 8067.0], ["2026-09-09T15:45:00+00:00", 14.62, 14.62, 14.61, 14.61, 5521.0], ["2026-09-09T15:46:00+00:00", 14.61, 14.61, 14.6, 14.61, 1667.0], ["2026-09-09T15:47:00+00:00", 14.615, 14.62, 14.615, 14.62, 1759.0], ["2026-09-09T15:48:00+00:00", 14.62, 14.63, 14.6199, 14.63, 3006.0], ["2026-09-09T15:49:00+00:00", 14.625, 14.625, 14.625, 14.625, 937.0], ["2026-09-09T15:50:00+00:00", 14.63, 14.63, 14.6209, 14.63, 2983.0], ["2026-09-09T15:51:00+00:00", 14.625, 14.64, 14.62, 14.629, 9698.0], ["2026-09-09T15:52:00+00:00", 14.62, 14.63, 14.61, 14.61, 2560.0], ["2026-09-09T15:53:00+00:00", 14.62, 14.62, 14.61, 14.61, 1862.0], ["2026-09-09T15:54:00+00:00", 14.62, 14.625, 14.62, 14.625, 843.0], ["2026-09-09T15:55:00+00:00", 14.62, 14.625, 14.62, 14.62, 3670.0], ["2026-09-09T15:56:00+00:00", 14.6214, 14.6214, 14.6214, 14.6214, 389.0], ["2026-09-09T15:57:00+00:00", 14.63, 14.63, 14.625, 14.625, 4018.0], ["2026-09-09T15:58:00+00:00", 14.63, 14.635, 14.63, 14.635, 1866.0], ["2026-09-09T15:59:00+00:00", 14.64, 14.64, 14.635, 14.64, 1221.0], ["2026-09-09T16:00:00+00:00", 14.63, 14.635, 14.63, 14.635, 6952.0], ["2026-09-09T16:01:00+00:00", 14.635, 14.635, 14.625, 14.625, 3248.0], ["2026-09-09T16:02:00+00:00", 14.63, 14.635, 14.625, 14.635, 3159.0], ["2026-09-09T16:03:00+00:00", 14.63, 14.635, 14.62, 14.62, 3966.0], ["2026-09-09T16:04:00+00:00", 14.62, 14.635, 14.62, 14.6309, 3492.0], ["2026-09-09T16:05:00+00:00", 14.6399, 14.6399, 14.63, 14.635, 2889.0], ["2026-09-09T16:06:00+00:00", 14.64, 14.64, 14.6391, 14.64, 2628.0], ["2026-09-09T16:07:00+00:00", 14.64, 14.64, 14.635, 14.64, 2598.0], ["2026-09-09T16:08:00+00:00", 14.6399, 14.655, 14.63, 14.655, 23010.0], ["2026-09-09T16:09:00+00:00", 14.6591, 14.665, 14.6591, 14.665, 4283.0], ["2026-09-09T16:10:00+00:00", 14.665, 14.6899, 14.66, 14.685, 13909.0], ["2026-09-09T16:11:00+00:00", 14.685, 14.69, 14.68, 14.685, 17191.0], ["2026-09-09T16:12:00+00:00", 14.685, 14.725, 14.685, 14.725, 31633.0], ["2026-09-09T16:13:00+00:00", 14.73, 14.74, 14.73, 14.735, 8649.0], ["2026-09-09T16:14:00+00:00", 14.735, 14.74, 14.73, 14.74, 5625.0], ["2026-09-09T16:15:00+00:00", 14.7382, 14.74, 14.73, 14.7304, 20040.0], ["2026-09-09T16:16:00+00:00", 14.735, 14.76, 14.69, 14.71, 39212.0], ["2026-09-09T16:17:00+00:00", 14.705, 14.72, 14.6909, 14.695, 18576.0], ["2026-09-09T16:18:00+00:00", 14.695, 14.7, 14.691, 14.7, 2204.0], ["2026-09-09T16:19:00+00:00", 14.695, 14.695, 14.6688, 14.67, 12384.0], ["2026-09-09T16:20:00+00:00", 14.675, 14.709, 14.675, 14.705, 7735.0], ["2026-09-09T16:21:00+00:00", 14.7001, 14.72, 14.7001, 14.715, 2124.0], ["2026-09-09T16:22:00+00:00", 14.7191, 14.7191, 14.715, 14.715, 3768.0], ["2026-09-09T16:23:00+00:00", 14.715, 14.715, 14.6922, 14.695, 12858.0], ["2026-09-09T16:24:00+00:00", 14.695, 14.695, 14.6941, 14.695, 2335.0], ["2026-09-09T16:25:00+00:00", 14.7, 14.7, 14.68, 14.685, 9943.0], ["2026-09-09T16:26:00+00:00", 14.69, 14.69, 14.685, 14.685, 1709.0], ["2026-09-09T16:27:00+00:00", 14.685, 14.69, 14.681, 14.685, 2090.0], ["2026-09-09T16:28:00+00:00", 14.685, 14.71, 14.685, 14.705, 8597.0], ["2026-09-09T16:29:00+00:00", 14.705, 14.715, 14.695, 14.715, 14141.0], ["2026-09-09T16:30:00+00:00", 14.7107, 14.73, 14.7107, 14.725, 6978.0], ["2026-09-09T16:31:00+00:00", 14.725, 14.73, 14.72, 14.725, 3470.0], ["2026-09-09T16:32:00+00:00", 14.73, 14.745, 14.725, 14.725, 9973.0], ["2026-09-09T16:33:00+00:00", 14.73, 14.735, 14.73, 14.735, 1167.0], ["2026-09-09T16:34:00+00:00", 14.735, 14.735, 14.73, 14.73, 1899.0], ["2026-09-09T16:35:00+00:00", 14.73, 14.73, 14.725, 14.73, 5067.0], ["2026-09-09T16:36:00+00:00", 14.7299, 14.7299, 14.7299, 14.7299, 1581.0], ["2026-09-09T16:37:00+00:00", 14.725, 14.725, 14.7, 14.705, 13637.0], ["2026-09-09T16:38:00+00:00", 14.7, 14.705, 14.7, 14.7014, 4977.0], ["2026-09-09T16:39:00+00:00", 14.705, 14.705, 14.695, 14.7, 2968.0], ["2026-09-09T16:40:00+00:00", 14.695, 14.7, 14.69, 14.69, 3671.0], ["2026-09-09T16:41:00+00:00", 14.685, 14.685, 14.66, 14.665, 6922.0], ["2026-09-09T16:42:00+00:00", 14.67, 14.69, 14.67, 14.69, 3894.0], ["2026-09-09T16:43:00+00:00", 14.6899, 14.6899, 14.6899, 14.6899, 286.0], ["2026-09-09T16:44:00+00:00", 14.6899, 14.7, 14.685, 14.695, 5684.0], ["2026-09-09T16:45:00+00:00", 14.695, 14.695, 14.69, 14.69, 1634.0], ["2026-09-09T16:46:00+00:00", 14.6991, 14.7, 14.695, 14.7, 4270.0], ["2026-09-09T16:47:00+00:00", 14.695, 14.7, 14.68, 14.6809, 12214.0], ["2026-09-09T16:48:00+00:00", 14.6801, 14.6801, 14.66, 14.665, 7113.0], ["2026-09-09T16:49:00+00:00", 14.655, 14.66, 14.655, 14.66, 1391.0], ["2026-09-09T16:50:00+00:00", 14.655, 14.6591, 14.64, 14.645, 10011.0], ["2026-09-09T16:51:00+00:00", 14.6453, 14.6453, 14.625, 14.64, 12389.0], ["2026-09-09T16:52:00+00:00", 14.6499, 14.65, 14.6499, 14.65, 661.0], ["2026-09-09T16:53:00+00:00", 14.655, 14.69, 14.655, 14.6894, 7170.0], ["2026-09-09T16:54:00+00:00", 14.69, 14.6999, 14.685, 14.685, 9794.0], ["2026-09-09T16:55:00+00:00", 14.685, 14.69, 14.67, 14.675, 8941.0], ["2026-09-09T16:56:00+00:00", 14.6709, 14.68, 14.655, 14.68, 32472.0], ["2026-09-09T16:57:00+00:00", 14.675, 14.695, 14.675, 14.69, 3720.0], ["2026-09-09T16:58:00+00:00", 14.69, 14.69, 14.67, 14.675, 11243.0], ["2026-09-09T16:59:00+00:00", 14.67, 14.705, 14.67, 14.705, 10715.0], ["2026-09-09T17:00:00+00:00", 14.705, 14.71, 14.705, 14.705, 1377.0], ["2026-09-09T17:01:00+00:00", 14.71, 14.71, 14.665, 14.6699, 12739.0], ["2026-09-09T17:02:00+00:00", 14.67, 14.675, 14.67, 14.67, 3351.0], ["2026-09-09T17:03:00+00:00", 14.67, 14.67, 14.67, 14.67, 674.0], ["2026-09-09T17:04:00+00:00", 14.675, 14.675, 14.645, 14.66, 17073.0], ["2026-09-09T17:05:00+00:00", 14.66, 14.665, 14.66, 14.665, 653.0], ["2026-09-09T17:06:00+00:00", 14.6605, 14.6605, 14.65, 14.66, 7591.0], ["2026-09-09T17:07:00+00:00", 14.67, 14.67, 14.665, 14.67, 2046.0], ["2026-09-09T17:08:00+00:00", 14.68, 14.6891, 14.67, 14.67, 8368.0], ["2026-09-09T17:09:00+00:00", 14.675, 14.675, 14.67, 14.67, 812.0], ["2026-09-09T17:10:00+00:00", 14.675, 14.68, 14.67, 14.67, 1217.0], ["2026-09-09T17:11:00+00:00", 14.675, 14.675, 14.665, 14.675, 6641.0], ["2026-09-09T17:12:00+00:00", 14.67, 14.67, 14.645, 14.66, 9339.0], ["2026-09-09T17:13:00+00:00", 14.665, 14.665, 14.66, 14.66, 3211.0], ["2026-09-09T17:14:00+00:00", 14.665, 14.665, 14.65, 14.655, 4025.0], ["2026-09-09T17:15:00+00:00", 14.655, 14.655, 14.6411, 14.645, 3870.0], ["2026-09-09T17:16:00+00:00", 14.645, 14.645, 14.645, 14.645, 224.0], ["2026-09-09T17:17:00+00:00", 14.645, 14.65, 14.645, 14.65, 1158.0], ["2026-09-09T17:18:00+00:00", 14.65, 14.65, 14.645, 14.65, 1165.0], ["2026-09-09T17:19:00+00:00", 14.65, 14.65, 14.645, 14.645, 3398.0], ["2026-09-09T17:20:00+00:00", 14.65, 14.655, 14.65, 14.655, 647.0], ["2026-09-09T17:21:00+00:00", 14.655, 14.655, 14.65, 14.65, 1386.0], ["2026-09-09T17:22:00+00:00", 14.65, 14.65, 14.645, 14.645, 2931.0], ["2026-09-09T17:23:00+00:00", 14.65, 14.65, 14.645, 14.65, 1901.0], ["2026-09-09T17:24:00+00:00", 14.645, 14.645, 14.645, 14.645, 1118.0], ["2026-09-09T17:25:00+00:00", 14.65, 14.65, 14.65, 14.65, 2470.0], ["2026-09-09T17:26:00+00:00", 14.655, 14.67, 14.655, 14.665, 4158.0], ["2026-09-09T17:27:00+00:00", 14.6602, 14.665, 14.6602, 14.665, 776.0], ["2026-09-09T17:28:00+00:00", 14.66, 14.66, 14.635, 14.635, 6049.0], ["2026-09-09T17:29:00+00:00", 14.635, 14.645, 14.595, 14.595, 67189.0], ["2026-09-09T17:30:00+00:00", 14.595, 14.63, 14.595, 14.62, 17986.0], ["2026-09-09T17:31:00+00:00", 14.615, 14.615, 14.6, 14.6, 6283.0], ["2026-09-09T17:32:00+00:00", 14.6, 14.6, 14.595, 14.595, 5720.0], ["2026-09-09T17:33:00+00:00", 14.595, 14.595, 14.595, 14.595, 363.0], ["2026-09-09T17:34:00+00:00", 14.595, 14.605, 14.595, 14.605, 3288.0], ["2026-09-09T17:35:00+00:00", 14.6, 14.605, 14.58, 14.595, 9543.0], ["2026-09-09T17:36:00+00:00", 14.59, 14.6, 14.585, 14.6, 3063.0], ["2026-09-09T17:37:00+00:00", 14.6, 14.6, 14.59, 14.6, 1533.0], ["2026-09-09T17:38:00+00:00", 14.6, 14.6, 14.59, 14.6, 7781.0], ["2026-09-09T17:39:00+00:00", 14.605, 14.605, 14.595, 14.605, 4885.0], ["2026-09-09T17:40:00+00:00", 14.605, 14.61, 14.605, 14.61, 347.0], ["2026-09-09T17:41:00+00:00", 14.605, 14.61, 14.605, 14.61, 1563.0], ["2026-09-09T17:42:00+00:00", 14.615, 14.62, 14.615, 14.62, 705.0], ["2026-09-09T17:43:00+00:00", 14.62, 14.62, 14.6, 14.61, 10070.0], ["2026-09-09T17:44:00+00:00", 14.615, 14.615, 14.615, 14.615, 215.0], ["2026-09-09T17:45:00+00:00", 14.62, 14.62, 14.62, 14.62, 455.0], ["2026-09-09T17:46:00+00:00", 14.62, 14.62, 14.615, 14.615, 1316.0], ["2026-09-09T17:47:00+00:00", 14.615, 14.62, 14.61, 14.62, 4559.0], ["2026-09-09T17:48:00+00:00", 14.615, 14.62, 14.615, 14.62, 1168.0], ["2026-09-09T17:49:00+00:00", 14.62, 14.62, 14.61, 14.61, 1200.0], ["2026-09-09T17:50:00+00:00", 14.61, 14.61, 14.6, 14.6014, 8306.0], ["2026-09-09T17:51:00+00:00", 14.6014, 14.61, 14.58, 14.59, 25182.0], ["2026-09-09T17:52:00+00:00", 14.59, 14.6, 14.59, 14.6, 1325.0], ["2026-09-09T17:53:00+00:00", 14.6, 14.6, 14.5912, 14.5912, 3232.0], ["2026-09-09T17:54:00+00:00", 14.59, 14.595, 14.59, 14.595, 7980.0], ["2026-09-09T17:55:00+00:00", 14.59, 14.6, 14.59, 14.595, 527.0], ["2026-09-09T17:56:00+00:00", 14.59, 14.59, 14.58, 14.59, 5585.0], ["2026-09-09T17:57:00+00:00", 14.595, 14.595, 14.59, 14.59, 309.0], ["2026-09-09T17:58:00+00:00", 14.59, 14.59, 14.585, 14.59, 4150.0], ["2026-09-09T17:59:00+00:00", 14.59, 14.59, 14.57, 14.575, 8689.0], ["2026-09-09T18:00:00+00:00", 14.575, 14.585, 14.575, 14.585, 2944.0], ["2026-09-09T18:01:00+00:00", 14.585, 14.585, 14.565, 14.565, 5141.0], ["2026-09-09T18:02:00+00:00", 14.565, 14.5711, 14.565, 14.5711, 3338.0], ["2026-09-09T18:03:00+00:00", 14.575, 14.585, 14.575, 14.585, 1503.0], ["2026-09-09T18:04:00+00:00", 14.5891, 14.5891, 14.585, 14.585, 3377.0], ["2026-09-09T18:05:00+00:00", 14.585, 14.6, 14.58, 14.6, 2689.0], ["2026-09-09T18:06:00+00:00", 14.6, 14.605, 14.6, 14.605, 2396.0], ["2026-09-09T18:07:00+00:00", 14.6003, 14.6003, 14.58, 14.58, 9217.0], ["2026-09-09T18:08:00+00:00", 14.585, 14.585, 14.58, 14.58, 1296.0], ["2026-09-09T18:09:00+00:00", 14.5806, 14.5806, 14.575, 14.5798, 4852.0], ["2026-09-09T18:10:00+00:00", 14.575, 14.58, 14.57, 14.575, 1521.0], ["2026-09-09T18:11:00+00:00", 14.57, 14.5701, 14.57, 14.57, 3002.0], ["2026-09-09T18:13:00+00:00", 14.575, 14.575, 14.57, 14.575, 4551.0], ["2026-09-09T18:14:00+00:00", 14.575, 14.575, 14.57, 14.57, 374.0], ["2026-09-09T18:15:00+00:00", 14.575, 14.575, 14.57, 14.57, 845.0], ["2026-09-09T18:17:00+00:00", 14.57, 14.57, 14.545, 14.545, 8338.0], ["2026-09-09T18:18:00+00:00", 14.545, 14.545, 14.535, 14.535, 3905.0], ["2026-09-09T18:19:00+00:00", 14.53, 14.535, 14.53, 14.535, 4703.0], ["2026-09-09T18:21:00+00:00", 14.535, 14.535, 14.535, 14.535, 559.0], ["2026-09-09T18:22:00+00:00", 14.53, 14.55, 14.53, 14.55, 9873.0], ["2026-09-09T18:23:00+00:00", 14.5588, 14.5588, 14.545, 14.55, 4445.0], ["2026-09-09T18:24:00+00:00", 14.555, 14.555, 14.555, 14.555, 365.0], ["2026-09-09T18:25:00+00:00", 14.555, 14.555, 14.55, 14.555, 2387.0], ["2026-09-09T18:26:00+00:00", 14.555, 14.555, 14.555, 14.555, 808.0], ["2026-09-09T18:27:00+00:00", 14.55, 14.55, 14.55, 14.55, 1418.0], ["2026-09-09T18:28:00+00:00", 14.555, 14.555, 14.55, 14.555, 872.0], ["2026-09-09T18:29:00+00:00", 14.555, 14.555, 14.55, 14.555, 1927.0], ["2026-09-09T18:30:00+00:00", 14.5591, 14.56, 14.55, 14.559, 3782.0], ["2026-09-09T18:31:00+00:00", 14.555, 14.56, 14.55, 14.555, 3075.0], ["2026-09-09T18:32:00+00:00", 14.56, 14.569, 14.555, 14.569, 4068.0], ["2026-09-09T18:33:00+00:00", 14.569, 14.569, 14.555, 14.56, 5441.0], ["2026-09-09T18:34:00+00:00", 14.555, 14.56, 14.55, 14.55, 2844.0], ["2026-09-09T18:35:00+00:00", 14.55, 14.555, 14.55, 14.555, 2428.0], ["2026-09-09T18:36:00+00:00", 14.55, 14.55, 14.53, 14.535, 8206.0], ["2026-09-09T18:37:00+00:00", 14.53, 14.535, 14.53, 14.535, 1508.0], ["2026-09-09T18:38:00+00:00", 14.535, 14.535, 14.53, 14.53, 2960.0], ["2026-09-09T18:39:00+00:00", 14.535, 14.54, 14.53, 14.53, 3614.0], ["2026-09-09T18:40:00+00:00", 14.53, 14.53, 14.53, 14.53, 436.0], ["2026-09-09T18:41:00+00:00", 14.531, 14.531, 14.53, 14.53, 2077.0], ["2026-09-09T18:42:00+00:00", 14.535, 14.54, 14.53, 14.54, 2971.0], ["2026-09-09T18:43:00+00:00", 14.545, 14.545, 14.545, 14.545, 670.0], ["2026-09-09T18:44:00+00:00", 14.545, 14.55, 14.54, 14.55, 1944.0], ["2026-09-09T18:45:00+00:00", 14.545, 14.56, 14.545, 14.56, 3398.0], ["2026-09-09T18:46:00+00:00", 14.56, 14.57, 14.54, 14.54, 12392.0], ["2026-09-09T18:48:00+00:00", 14.55, 14.55, 14.545, 14.545, 4035.0], ["2026-09-09T18:49:00+00:00", 14.545, 14.55, 14.535, 14.55, 5032.0], ["2026-09-09T18:50:00+00:00", 14.551, 14.555, 14.551, 14.555, 1230.0], ["2026-09-09T18:52:00+00:00", 14.55, 14.555, 14.55, 14.55, 2341.0], ["2026-09-09T18:53:00+00:00", 14.555, 14.555, 14.555, 14.555, 541.0], ["2026-09-09T18:54:00+00:00", 14.555, 14.555, 14.55, 14.55, 2329.0], ["2026-09-09T18:55:00+00:00", 14.56, 14.56, 14.5599, 14.5599, 5568.0], ["2026-09-09T18:56:00+00:00", 14.56, 14.565, 14.555, 14.56, 4454.0], ["2026-09-09T18:57:00+00:00", 14.565, 14.565, 14.56, 14.56, 3267.0], ["2026-09-09T18:58:00+00:00", 14.555, 14.555, 14.545, 14.545, 5375.0], ["2026-09-09T18:59:00+00:00", 14.545, 14.5499, 14.545, 14.545, 2436.0], ["2026-09-09T19:00:00+00:00", 14.545, 14.545, 14.545, 14.545, 2115.0], ["2026-09-09T19:01:00+00:00", 14.54, 14.54, 14.54, 14.54, 1701.0], ["2026-09-09T19:02:00+00:00", 14.54, 14.541, 14.54, 14.54, 1363.0], ["2026-09-09T19:03:00+00:00", 14.54, 14.54, 14.54, 14.54, 1534.0], ["2026-09-09T19:04:00+00:00", 14.545, 14.55, 14.545, 14.55, 1183.0], ["2026-09-09T19:05:00+00:00", 14.559, 14.559, 14.55, 14.555, 3479.0], ["2026-09-09T19:06:00+00:00", 14.555, 14.56, 14.555, 14.555, 1144.0], ["2026-09-09T19:07:00+00:00", 14.56, 14.56, 14.55, 14.55, 2847.0], ["2026-09-09T19:08:00+00:00", 14.555, 14.565, 14.555, 14.565, 1112.0], ["2026-09-09T19:09:00+00:00", 14.565, 14.57, 14.56, 14.57, 3746.0], ["2026-09-09T19:10:00+00:00", 14.575, 14.58, 14.575, 14.575, 868.0], ["2026-09-09T19:11:00+00:00", 14.57, 14.575, 14.57, 14.575, 2878.0], ["2026-09-09T19:12:00+00:00", 14.58, 14.58, 14.57, 14.57, 1053.0], ["2026-09-09T19:13:00+00:00", 14.57, 14.57, 14.545, 14.5499, 10700.0], ["2026-09-09T19:14:00+00:00", 14.55, 14.56, 14.55, 14.56, 2224.0], ["2026-09-09T19:15:00+00:00", 14.555, 14.555, 14.555, 14.555, 530.0], ["2026-09-09T19:16:00+00:00", 14.5575, 14.5575, 14.55, 14.555, 2197.0], ["2026-09-09T19:17:00+00:00", 14.55, 14.55, 14.55, 14.55, 1790.0], ["2026-09-09T19:18:00+00:00", 14.5588, 14.58, 14.55, 14.58, 6836.0], ["2026-09-09T19:19:00+00:00", 14.585, 14.6, 14.58, 14.595, 8815.0], ["2026-09-09T19:20:00+00:00", 14.595, 14.6, 14.595, 14.595, 3874.0], ["2026-09-09T19:21:00+00:00", 14.59, 14.5905, 14.59, 14.59, 5422.0], ["2026-09-09T19:22:00+00:00", 14.59, 14.59, 14.585, 14.585, 2064.0], ["2026-09-09T19:23:00+00:00", 14.5805, 14.585, 14.555, 14.565, 35929.0], ["2026-09-09T19:24:00+00:00", 14.565, 14.565, 14.56, 14.56, 2173.0], ["2026-09-09T19:25:00+00:00", 14.565, 14.59, 14.565, 14.585, 14469.0], ["2026-09-09T19:26:00+00:00", 14.585, 14.585, 14.5742, 14.5742, 9855.0], ["2026-09-09T19:27:00+00:00", 14.575, 14.575, 14.57, 14.575, 3837.0], ["2026-09-09T19:28:00+00:00", 14.575, 14.5767, 14.57, 14.57, 3166.0], ["2026-09-09T19:29:00+00:00", 14.58, 14.58, 14.57, 14.57, 4805.0], ["2026-09-09T19:30:00+00:00", 14.57, 14.575, 14.565, 14.575, 11329.0], ["2026-09-09T19:31:00+00:00", 14.57, 14.575, 14.56, 14.565, 8634.0], ["2026-09-09T19:32:00+00:00", 14.565, 14.5699, 14.56, 14.5699, 1969.0], ["2026-09-09T19:33:00+00:00", 14.56, 14.56, 14.555, 14.555, 10055.0], ["2026-09-09T19:34:00+00:00", 14.555, 14.555, 14.55, 14.555, 4071.0], ["2026-09-09T19:35:00+00:00", 14.55, 14.555, 14.55, 14.55, 5044.0], ["2026-09-09T19:36:00+00:00", 14.555, 14.565, 14.555, 14.565, 3341.0], ["2026-09-09T19:37:00+00:00", 14.565, 14.57, 14.54, 14.545, 14385.0], ["2026-09-09T19:38:00+00:00", 14.54, 14.545, 14.54, 14.545, 1875.0], ["2026-09-09T19:39:00+00:00", 14.54, 14.54, 14.535, 14.535, 2497.0], ["2026-09-09T19:40:00+00:00", 14.535, 14.54, 14.535, 14.539, 1395.0], ["2026-09-09T19:41:00+00:00", 14.535, 14.545, 14.535, 14.545, 7108.0], ["2026-09-09T19:42:00+00:00", 14.545, 14.545, 14.54, 14.54, 8528.0], ["2026-09-09T19:43:00+00:00", 14.545, 14.555, 14.54, 14.555, 6304.0], ["2026-09-09T19:44:00+00:00", 14.55, 14.55, 14.53, 14.53, 21119.0], ["2026-09-09T19:45:00+00:00", 14.535, 14.539, 14.5201, 14.5201, 7983.0], ["2026-09-09T19:46:00+00:00", 14.5288, 14.5288, 14.52, 14.52, 7789.0], ["2026-09-09T19:47:00+00:00", 14.525, 14.525, 14.52, 14.525, 1088.0], ["2026-09-09T19:48:00+00:00", 14.525, 14.53, 14.515, 14.515, 15814.0], ["2026-09-09T19:49:00+00:00", 14.515, 14.515, 14.515, 14.515, 897.0], ["2026-09-09T19:50:00+00:00", 14.51, 14.515, 14.49, 14.5, 39917.0], ["2026-09-09T19:51:00+00:00", 14.5, 14.5, 14.49, 14.5, 14281.0], ["2026-09-09T19:52:00+00:00", 14.495, 14.5, 14.495, 14.5, 1442.0], ["2026-09-09T19:53:00+00:00", 14.5, 14.515, 14.49, 14.505, 26294.0], ["2026-09-09T19:54:00+00:00", 14.505, 14.51, 14.5, 14.51, 10944.0], ["2026-09-09T19:55:00+00:00", 14.5099, 14.525, 14.505, 14.525, 13243.0], ["2026-09-09T19:56:00+00:00", 14.515, 14.53, 14.51, 14.5114, 44356.0], ["2026-09-09T19:57:00+00:00", 14.52, 14.535, 14.505, 14.515, 84851.0], ["2026-09-09T19:58:00+00:00", 14.51, 14.53, 14.51, 14.525, 49010.0], ["2026-09-09T19:59:00+00:00", 14.525, 14.58, 14.52, 14.57, 206381.0], ["2026-09-09T20:00:00+00:00", 14.58, 14.58, 14.58, 14.58, 474571.0]]