[["2026-09-10T13:30:00+00:00", 14.681, 14.69, 14.55, 14.62, 176277.0], ["2026-09-10T13:31:00+00:00", 14.63, 14.64, 14.58, 14.605, 18763.0], ["2026-09-10T13:32:00+00:00", 14.6, 14.62, 14.59, 14.62, 17926.0], ["2026-09-10T13:33:00+00:00", 14.615, 14.64, 14.585, 14.6, 15281.0], ["2026-09-10T13:34:00+00:00", 14.6, 14.605, 14.565, 14.58, 13786.0], ["2026-09-10T13:35:00+00:00", 14.5728, 14.6, 14.57, 14.5901, 15111.0], ["2026-09-10T13:36:00+00:00", 14.61, 14.63, 14.58, 14.58, 11652.0], ["2026-09-10T13:37:00+00:00", 14.59, 14.595, 14.56, 14.594, 21458.0], ["2026-09-10T13:38:00+00:00", 14.6, 14.605, 14.595, 14.595, 7895.0], ["2026-09-10T13:39:00+00:00", 14.595, 14.595, 14.55, 14.575, 47978.0], ["2026-09-10T13:40:00+00:00", 14.575, 14.575, 14.51, 14.53, 50776.0], ["2026-09-10T13:41:00+00:00", 14.52, 14.525, 14.51, 14.515, 26320.0], ["2026-09-10T13:42:00+00:00", 14.515, 14.525, 14.48, 14.485, 51169.0], ["2026-09-10T13:43:00+00:00", 14.49, 14.495, 14.474, 14.475, 23706.0], ["2026-09-10T13:44:00+00:00", 14.475, 14.5, 14.45, 14.481, 89846.0], ["2026-09-10T13:45:00+00:00", 14.48, 14.48, 14.4597, 14.465, 24479.0], ["2026-09-10T13:46:00+00:00", 14.465, 14.4863, 14.465, 14.4705, 16729.0], ["2026-09-10T13:47:00+00:00", 14.4799, 14.485, 14.4714, 14.48, 18093.0], ["2026-09-10T13:48:00+00:00", 14.48, 14.525, 14.4761, 14.525, 128006.0], ["2026-09-10T13:49:00+00:00", 14.53, 14.5796, 14.53, 14.56, 18991.0], ["2026-09-10T13:50:00+00:00", 14.56, 14.58, 14.54, 14.5602, 39001.0], ["2026-09-10T13:51:00+00:00", 14.56, 14.56, 14.545, 14.555, 22193.0], ["2026-09-10T13:52:00+00:00", 14.555, 14.565, 14.54, 14.565, 18319.0], ["2026-09-10T13:53:00+00:00", 14.565, 14.62, 14.565, 14.615, 48498.0], ["2026-09-10T13:54:00+00:00", 14.61, 14.62, 14.585, 14.585, 57963.0], ["2026-09-10T13:55:00+00:00", 14.584, 14.6, 14.581, 14.6, 12616.0], ["2026-09-10T13:56:00+00:00", 14.6014, 14.6014, 14.58, 14.585, 28355.0], ["2026-09-10T13:57:00+00:00", 14.585, 14.6, 14.5802, 14.595, 10719.0], ["2026-09-10T13:58:00+00:00", 14.595, 14.605, 14.5886, 14.605, 24545.0], ["2026-09-10T13:59:00+00:00", 14.6, 14.605, 14.55, 14.56, 35817.0], ["2026-09-10T14:00:00+00:00", 14.56, 14.585, 14.555, 14.58, 29878.0], ["2026-09-10T14:01:00+00:00", 14.585, 14.61, 14.58, 14.6, 30929.0], ["2026-09-10T14:02:00+00:00", 14.61, 14.61, 14.59, 14.59, 13889.0], ["2026-09-10T14:03:00+00:00", 14.59, 14.599, 14.58, 14.595, 20281.0], ["2026-09-10T14:04:00+00:00", 14.595, 14.595, 14.56, 14.57, 18185.0], ["2026-09-10T14:05:00+00:00", 14.575, 14.585, 14.57, 14.58, 24571.0], ["2026-09-10T14:06:00+00:00", 14.57, 14.575, 14.55, 14.575, 43342.0], ["2026-09-10T14:07:00+00:00", 14.575, 14.595, 14.57, 14.595, 19388.0], ["2026-09-10T14:08:00+00:00", 14.59, 14.595, 14.58, 14.585, 15355.0], ["2026-09-10T14:09:00+00:00", 14.58, 14.58, 14.57, 14.575, 16277.0], ["2026-09-10T14:10:00+00:00", 14.575, 14.63, 14.575, 14.59, 60924.0], ["2026-09-10T14:11:00+00:00", 14.59, 14.605, 14.59, 14.605, 51154.0], ["2026-09-10T14:12:00+00:00", 14.605, 14.625, 14.605, 14.61, 24904.0], ["2026-09-10T14:13:00+00:00", 14.6, 14.6, 14.59, 14.595, 16454.0], ["2026-09-10T14:14:00+00:00", 14.595, 14.595, 14.59, 14.59, 12395.0], ["2026-09-10T14:15:00+00:00", 14.595, 14.595, 14.56, 14.575, 43287.0], ["2026-09-10T14:16:00+00:00", 14.575, 14.575, 14.555, 14.5614, 31513.0], ["2026-09-10T14:17:00+00:00", 14.565, 14.585, 14.555, 14.56, 40313.0], ["2026-09-10T14:18:00+00:00", 14.555, 14.63, 14.545, 14.6094, 311798.0], ["2026-09-10T14:19:00+00:00", 14.6095, 14.675, 14.605, 14.675, 154893.0], ["2026-09-10T14:20:00+00:00", 14.675, 14.6962, 14.62, 14.6223, 192853.0], ["2026-09-10T14:21:00+00:00", 14.625, 14.66, 14.625, 14.6586, 108036.0], ["2026-09-10T14:22:00+00:00", 14.66, 14.7, 14.66, 14.69, 117844.0], ["2026-09-10T14:23:00+00:00", 14.685, 14.7, 14.6508, 14.655, 85470.0], ["2026-09-10T14:24:00+00:00", 14.655, 14.695, 14.655, 14.6899, 51207.0], ["2026-09-10T14:25:00+00:00", 14.685, 14.69, 14.68, 14.685, 20932.0], ["2026-09-10T14:26:00+00:00", 14.685, 14.7486, 14.68, 14.7426, 173606.0], ["2026-09-10T14:27:00+00:00", 14.745, 14.755, 14.695, 14.7199, 109971.0], ["2026-09-10T14:28:00+00:00", 14.725, 14.725, 14.685, 14.685, 35807.0], ["2026-09-10T14:29:00+00:00", 14.685, 14.705, 14.68, 14.695, 53059.0], ["2026-09-10T14:30:00+00:00", 14.695, 14.71, 14.695, 14.709, 21545.0], ["2026-09-10T14:31:00+00:00", 14.7, 14.7, 14.645, 14.6699, 211668.0], ["2026-09-10T14:32:00+00:00", 14.66, 14.67, 14.64, 14.645, 51122.0], ["2026-09-10T14:33:00+00:00", 14.645, 14.665, 14.645, 14.655, 35111.0], ["2026-09-10T14:34:00+00:00", 14.65, 14.655, 14.63, 14.635, 41261.0], ["2026-09-10T14:35:00+00:00", 14.64, 14.655, 14.63, 14.64, 48584.0], ["2026-09-10T14:36:00+00:00", 14.645, 14.66, 14.64, 14.655, 15785.0], ["2026-09-10T14:37:00+00:00", 14.655, 14.669, 14.65, 14.665, 51918.0], ["2026-09-10T14:38:00+00:00", 14.665, 14.67, 14.655, 14.665, 27036.0], ["2026-09-10T14:39:00+00:00", 14.6698, 14.6698, 14.65, 14.655, 20029.0], ["2026-09-10T14:40:00+00:00", 14.66, 14.665, 14.654, 14.66, 20247.0], ["2026-09-10T14:41:00+00:00", 14.66, 14.67, 14.655, 14.658, 22630.0], ["2026-09-10T14:42:00+00:00", 14.65, 14.66, 14.64, 14.64, 19945.0], ["2026-09-10T14:43:00+00:00", 14.64, 14.645, 14.63, 14.635, 39722.0], ["2026-09-10T14:44:00+00:00", 14.635, 14.64, 14.63, 14.63, 11419.0], ["2026-09-10T14:45:00+00:00", 14.635, 14.635, 14.62, 14.62, 26425.0], ["2026-09-10T14:46:00+00:00", 14.62, 14.64, 14.62, 14.64, 34607.0], ["2026-09-10T14:47:00+00:00", 14.635, 14.64, 14.63, 14.635, 10656.0], ["2026-09-10T14:48:00+00:00", 14.635, 14.655, 14.635, 14.655, 28573.0], ["2026-09-10T14:49:00+00:00", 14.655, 14.655, 14.635, 14.635, 42068.0], ["2026-09-10T14:50:00+00:00", 14.63, 14.637, 14.63, 14.63, 19636.0], ["2026-09-10T14:51:00+00:00", 14.635, 14.645, 14.635, 14.64, 13326.0], ["2026-09-10T14:52:00+00:00", 14.64, 14.66, 14.64, 14.655, 30922.0], ["2026-09-10T14:53:00+00:00", 14.659, 14.66, 14.65, 14.655, 17595.0], ["2026-09-10T14:54:00+00:00", 14.655, 14.655, 14.65, 14.65, 5989.0], ["2026-09-10T14:55:00+00:00", 14.655, 14.665, 14.65, 14.665, 24244.0], ["2026-09-10T14:56:00+00:00", 14.665, 14.695, 14.665, 14.695, 28874.0], ["2026-09-10T14:57:00+00:00", 14.69, 14.695, 14.665, 14.67, 40278.0], ["2026-09-10T14:58:00+00:00", 14.675, 14.675, 14.66, 14.66, 23852.0], ["2026-09-10T14:59:00+00:00", 14.66, 14.675, 14.66, 14.67, 21387.0], ["2026-09-10T15:00:00+00:00", 14.67, 14.67, 14.655, 14.665, 23292.0], ["2026-09-10T15:01:00+00:00", 14.6614, 14.665, 14.65, 14.655, 14627.0], ["2026-09-10T15:02:00+00:00", 14.65, 14.65, 14.62, 14.625, 17924.0], ["2026-09-10T15:03:00+00:00", 14.6253, 14.6253, 14.6, 14.625, 68171.0], ["2026-09-10T15:04:00+00:00", 14.626, 14.63, 14.62, 14.62, 10629.0], ["2026-09-10T15:05:00+00:00", 14.625, 14.64, 14.625, 14.635, 13400.0], ["2026-09-10T15:06:00+00:00", 14.64, 14.64, 14.6, 14.6, 36954.0], ["2026-09-10T15:07:00+00:00", 14.6, 14.6086, 14.6, 14.6, 9916.0], ["2026-09-10T15:08:00+00:00", 14.6014, 14.61, 14.6, 14.6025, 16445.0], ["2026-09-10T15:09:00+00:00", 14.605, 14.605, 14.595, 14.6, 18923.0], ["2026-09-10T15:10:00+00:00", 14.605, 14.6292, 14.605, 14.62, 45842.0], ["2026-09-10T15:11:00+00:00", 14.625, 14.629, 14.62, 14.62, 7517.0], ["2026-09-10T15:12:00+00:00", 14.625, 14.6291, 14.605, 14.605, 13210.0], ["2026-09-10T15:13:00+00:00", 14.605, 14.605, 14.6, 14.605, 8532.0], ["2026-09-10T15:14:00+00:00", 14.61, 14.635, 14.605, 14.63, 24105.0], ["2026-09-10T15:15:00+00:00", 14.635, 14.655, 14.6291, 14.6338, 34621.0], ["2026-09-10T15:16:00+00:00", 14.635, 14.64, 14.625, 14.629, 7611.0], ["2026-09-10T15:17:00+00:00", 14.6208, 14.64, 14.6208, 14.635, 11702.0], ["2026-09-10T15:18:00+00:00", 14.635, 14.695, 14.63, 14.695, 43780.0], ["2026-09-10T15:19:00+00:00", 14.69, 14.695, 14.675, 14.685, 32598.0], ["2026-09-10T15:20:00+00:00", 14.6892, 14.695, 14.675, 14.68, 37841.0], ["2026-09-10T15:21:00+00:00", 14.675, 14.675, 14.66, 14.665, 23457.0], ["2026-09-10T15:22:00+00:00", 14.67, 14.68, 14.67, 14.67, 29128.0], ["2026-09-10T15:23:00+00:00", 14.67, 14.67, 14.655, 14.66, 23417.0], ["2026-09-10T15:24:00+00:00", 14.66, 14.6661, 14.655, 14.665, 16429.0], ["2026-09-10T15:25:00+00:00", 14.66, 14.67, 14.66, 14.66, 9231.0], ["2026-09-10T15:26:00+00:00", 14.66, 14.67, 14.66, 14.66, 16657.0], ["2026-09-10T15:27:00+00:00", 14.665, 14.665, 14.65, 14.655, 13770.0], ["2026-09-10T15:28:00+00:00", 14.655, 14.67, 14.65, 14.65, 22798.0], ["2026-09-10T15:29:00+00:00", 14.655, 14.66, 14.65, 14.655, 27808.0], ["2026-09-10T15:30:00+00:00", 14.655, 14.6699, 14.65, 14.655, 23154.0], ["2026-09-10T15:31:00+00:00", 14.655, 14.655, 14.64, 14.64, 10551.0], ["2026-09-10T15:32:00+00:00", 14.645, 14.6464, 14.63, 14.645, 33190.0], ["2026-09-10T15:33:00+00:00", 14.6499, 14.6597, 14.645, 14.655, 14176.0], ["2026-09-10T15:34:00+00:00", 14.655, 14.665, 14.655, 14.665, 11732.0], ["2026-09-10T15:35:00+00:00", 14.664, 14.695, 14.664, 14.695, 27033.0], ["2026-09-10T15:36:00+00:00", 14.695, 14.715, 14.695, 14.71, 27396.0], ["2026-09-10T15:37:00+00:00", 14.7, 14.7, 14.69, 14.6909, 13300.0], ["2026-09-10T15:38:00+00:00", 14.69, 14.695, 14.675, 14.675, 18588.0], ["2026-09-10T15:39:00+00:00", 14.675, 14.685, 14.67, 14.68, 40707.0], ["2026-09-10T15:40:00+00:00", 14.685, 14.69, 14.68, 14.68, 10249.0], ["2026-09-10T15:41:00+00:00", 14.6891, 14.69, 14.6808, 14.69, 16321.0], ["2026-09-10T15:42:00+00:00", 14.69, 14.69, 14.68, 14.685, 12479.0], ["2026-09-10T15:43:00+00:00", 14.69, 14.695, 14.665, 14.675, 132152.0], ["2026-09-10T15:44:00+00:00", 14.675, 14.675, 14.66, 14.67, 7498.0], ["2026-09-10T15:45:00+00:00", 14.6699, 14.6699, 14.665, 14.665, 4356.0], ["2026-09-10T15:46:00+00:00", 14.665, 14.665, 14.64, 14.64, 20927.0], ["2026-09-10T15:47:00+00:00", 14.64, 14.65, 14.64, 14.645, 18794.0], ["2026-09-10T15:48:00+00:00", 14.645, 14.65, 14.64, 14.64, 7867.0], ["2026-09-10T15:49:00+00:00", 14.645, 14.645, 14.64, 14.64, 6197.0], ["2026-09-10T15:50:00+00:00", 14.645, 14.645, 14.61, 14.615, 25926.0], ["2026-09-10T15:51:00+00:00", 14.615, 14.625, 14.61, 14.615, 21543.0], ["2026-09-10T15:52:00+00:00", 14.615, 14.615, 14.61, 14.615, 6596.0], ["2026-09-10T15:53:00+00:00", 14.615, 14.6172, 14.61, 14.615, 5937.0], ["2026-09-10T15:54:00+00:00", 14.615, 14.62, 14.61, 14.615, 15482.0], ["2026-09-10T15:55:00+00:00", 14.615, 14.625, 14.615, 14.62, 34377.0], ["2026-09-10T15:56:00+00:00", 14.625, 14.625, 14.62, 14.625, 4848.0], ["2026-09-10T15:57:00+00:00", 14.625, 14.6351, 14.625, 14.635, 15526.0], ["2026-09-10T15:58:00+00:00", 14.63, 14.63, 14.62, 14.625, 20083.0], ["2026-09-10T15:59:00+00:00", 14.62, 14.62, 14.61, 14.615, 9526.0], ["2026-09-10T16:00:00+00:00", 14.615, 14.66, 14.615, 14.65, 75234.0], ["2026-09-10T16:01:00+00:00", 14.655, 14.6599, 14.65, 14.6509, 11184.0], ["2026-09-10T16:02:00+00:00", 14.655, 14.6586, 14.65, 14.655, 13836.0], ["2026-09-10T16:03:00+00:00", 14.655, 14.655, 14.645, 14.655, 38450.0], ["2026-09-10T16:04:00+00:00", 14.659, 14.659, 14.65, 14.655, 4442.0], ["2026-09-10T16:05:00+00:00", 14.655, 14.66, 14.65, 14.655, 15461.0], ["2026-09-10T16:06:00+00:00", 14.65, 14.6599, 14.65, 14.65, 8053.0], ["2026-09-10T16:07:00+00:00", 14.65, 14.655, 14.65, 14.655, 21783.0], ["2026-09-10T16:08:00+00:00", 14.655, 14.655, 14.65, 14.65, 11403.0], ["2026-09-10T16:09:00+00:00", 14.65, 14.655, 14.65, 14.655, 8589.0], ["2026-09-10T16:10:00+00:00", 14.65, 14.66, 14.65, 14.655, 26128.0], ["2026-09-10T16:11:00+00:00", 14.66, 14.66, 14.655, 14.655, 7893.0], ["2026-09-10T16:12:00+00:00", 14.6562, 14.68, 14.65, 14.677, 40171.0], ["2026-09-10T16:13:00+00:00", 14.675, 14.68, 14.67, 14.67, 4799.0], ["2026-09-10T16:14:00+00:00", 14.675, 14.72, 14.67, 14.715, 48089.0], ["2026-09-10T16:15:00+00:00", 14.72, 14.75, 14.712, 14.75, 42558.0], ["2026-09-10T16:16:00+00:00", 14.75, 14.755, 14.715, 14.7188, 39437.0], ["2026-09-10T16:17:00+00:00", 14.715, 14.715, 14.7009, 14.705, 8881.0], ["2026-09-10T16:18:00+00:00", 14.7, 14.705, 14.7, 14.705, 11873.0], ["2026-09-10T16:19:00+00:00", 14.705, 14.7099, 14.7, 14.705, 10018.0], ["2026-09-10T16:20:00+00:00", 14.705, 14.72, 14.7, 14.715, 24651.0], ["2026-09-10T16:21:00+00:00", 14.7109, 14.72, 14.7109, 14.72, 16846.0], ["2026-09-10T16:22:00+00:00", 14.71, 14.7188, 14.71, 14.715, 8114.0], ["2026-09-10T16:23:00+00:00", 14.7199, 14.7199, 14.715, 14.715, 11779.0], ["2026-09-10T16:24:00+00:00", 14.71, 14.7279, 14.71, 14.7279, 42768.0], ["2026-09-10T16:25:00+00:00", 14.725, 14.735, 14.72, 14.735, 30107.0], ["2026-09-10T16:26:00+00:00", 14.73, 14.73, 14.721, 14.7286, 9570.0], ["2026-09-10T16:27:00+00:00", 14.73, 14.74, 14.73, 14.735, 7037.0], ["2026-09-10T16:28:00+00:00", 14.74, 14.745, 14.74, 14.745, 16269.0], ["2026-09-10T16:29:00+00:00", 14.7486, 14.7499, 14.74, 14.745, 7211.0], ["2026-09-10T16:30:00+00:00", 14.745, 14.75, 14.745, 14.745, 8142.0], ["2026-09-10T16:31:00+00:00", 14.745, 14.76, 14.745, 14.76, 14162.0], ["2026-09-10T16:32:00+00:00", 14.76, 14.76, 14.75, 14.755, 7909.0], ["2026-09-10T16:33:00+00:00", 14.76, 14.77, 14.74, 14.77, 37484.0], ["2026-09-10T16:34:00+00:00", 14.77, 14.77, 14.74, 14.74, 26923.0], ["2026-09-10T16:35:00+00:00", 14.735, 14.74, 14.73, 14.735, 14540.0], ["2026-09-10T16:36:00+00:00", 14.7309, 14.735, 14.7309, 14.735, 5669.0], ["2026-09-10T16:37:00+00:00", 14.74, 14.75, 14.74, 14.745, 9861.0], ["2026-09-10T16:38:00+00:00", 14.74, 14.75, 14.74, 14.74, 5044.0], ["2026-09-10T16:39:00+00:00", 14.74, 14.75, 14.73, 14.7332, 11119.0], ["2026-09-10T16:40:00+00:00", 14.73, 14.7499, 14.725, 14.74, 39910.0], ["2026-09-10T16:41:00+00:00", 14.74, 14.75, 14.735, 14.7497, 9054.0], ["2026-09-10T16:42:00+00:00", 14.745, 14.745, 14.735, 14.735, 7559.0], ["2026-09-10T16:43:00+00:00", 14.735, 14.74, 14.735, 14.7392, 12865.0], ["2026-09-10T16:44:00+00:00", 14.74, 14.75, 14.74, 14.75, 11208.0], ["2026-09-10T16:45:00+00:00", 14.749, 14.77, 14.74, 14.7586, 31568.0], ["2026-09-10T16:46:00+00:00", 14.755, 14.765, 14.755, 14.765, 9659.0], ["2026-09-10T16:47:00+00:00", 14.76, 14.76, 14.75, 14.755, 8053.0], ["2026-09-10T16:48:00+00:00", 14.75, 14.76, 14.75, 14.755, 14604.0], ["2026-09-10T16:49:00+00:00", 14.755, 14.76, 14.75, 14.75, 8615.0], ["2026-09-10T16:50:00+00:00", 14.75, 14.755, 14.735, 14.735, 21434.0], ["2026-09-10T16:51:00+00:00", 14.7397, 14.745, 14.7397, 14.74, 16002.0], ["2026-09-10T16:52:00+00:00", 14.735, 14.745, 14.735, 14.745, 16779.0], ["2026-09-10T16:53:00+00:00", 14.74, 14.745, 14.735, 14.745, 16381.0], ["2026-09-10T16:54:00+00:00", 14.74, 14.745, 14.74, 14.745, 3163.0], ["2026-09-10T16:55:00+00:00", 14.74, 14.75, 14.74, 14.75, 7324.0], ["2026-09-10T16:56:00+00:00", 14.745, 14.75, 14.74, 14.74, 6654.0], ["2026-09-10T16:57:00+00:00", 14.745, 14.745, 14.73, 14.735, 12072.0], ["2026-09-10T16:58:00+00:00", 14.73, 14.74, 14.73, 14.735, 23278.0], ["2026-09-10T16:59:00+00:00", 14.735, 14.745, 14.73, 14.745, 12945.0], ["2026-09-10T17:00:00+00:00", 14.745, 14.75, 14.74, 14.745, 8716.0], ["2026-09-10T17:01:00+00:00", 14.74, 14.749, 14.7314, 14.74, 16480.0], ["2026-09-10T17:02:00+00:00", 14.73, 14.76, 14.73, 14.7399, 45667.0], ["2026-09-10T17:03:00+00:00", 14.735, 14.74, 14.73, 14.735, 7396.0], ["2026-09-10T17:04:00+00:00", 14.735, 14.745, 14.73, 14.745, 10247.0], ["2026-09-10T17:05:00+00:00", 14.75, 14.75, 14.74, 14.745, 6742.0], ["2026-09-10T17:06:00+00:00", 14.74, 14.745, 14.735, 14.735, 10926.0], ["2026-09-10T17:07:00+00:00", 14.735, 14.74, 14.735, 14.735, 10864.0], ["2026-09-10T17:08:00+00:00", 14.735, 14.75, 14.735, 14.74, 24033.0], ["2026-09-10T17:09:00+00:00", 14.74, 14.74, 14.72, 14.725, 9887.0], ["2026-09-10T17:10:00+00:00", 14.725, 14.735, 14.725, 14.735, 13223.0], ["2026-09-10T17:11:00+00:00", 14.735, 14.735, 14.73, 14.735, 3061.0], ["2026-09-10T17:12:00+00:00", 14.735, 14.7399, 14.73, 14.73, 7670.0], ["2026-09-10T17:13:00+00:00", 14.73, 14.735, 14.72, 14.735, 22390.0], ["2026-09-10T17:14:00+00:00", 14.735, 14.7399, 14.73, 14.735, 5018.0], ["2026-09-10T17:15:00+00:00", 14.735, 14.7386, 14.73, 14.735, 4626.0], ["2026-09-10T17:16:00+00:00", 14.73, 14.74, 14.73, 14.735, 3422.0], ["2026-09-10T17:17:00+00:00", 14.73, 14.74, 14.73, 14.735, 6619.0], ["2026-09-10T17:18:00+00:00", 14.735, 14.74, 14.73, 14.73, 6910.0], ["2026-09-10T17:19:00+00:00", 14.735, 14.74, 14.73, 14.735, 7466.0], ["2026-09-10T17:20:00+00:00", 14.73, 14.735, 14.73, 14.73, 5484.0], ["2026-09-10T17:21:00+00:00", 14.73, 14.735, 14.73, 14.73, 3885.0], ["2026-09-10T17:22:00+00:00", 14.735, 14.735, 14.72, 14.725, 19042.0], ["2026-09-10T17:23:00+00:00", 14.725, 14.74, 14.725, 14.735, 19735.0], ["2026-09-10T17:24:00+00:00", 14.735, 14.755, 14.73, 14.75, 75195.0], ["2026-09-10T17:25:00+00:00", 14.755, 14.7562, 14.74, 14.74, 17343.0], ["2026-09-10T17:26:00+00:00", 14.74, 14.7499, 14.74, 14.74, 6004.0], ["2026-09-10T17:27:00+00:00", 14.745, 14.755, 14.74, 14.755, 22176.0], ["2026-09-10T17:28:00+00:00", 14.755, 14.76, 14.75, 14.755, 23572.0], ["2026-09-10T17:29:00+00:00", 14.75, 14.755, 14.745, 14.745, 12762.0], ["2026-09-10T17:30:00+00:00", 14.745, 14.75, 14.74, 14.745, 15076.0], ["2026-09-10T17:31:00+00:00", 14.745, 14.75, 14.745, 14.745, 7078.0], ["2026-09-10T17:32:00+00:00", 14.745, 14.75, 14.72, 14.725, 25879.0], ["2026-09-10T17:33:00+00:00", 14.725, 14.725, 14.72, 14.725, 22454.0], ["2026-09-10T17:34:00+00:00", 14.725, 14.725, 14.69, 14.695, 43574.0], ["2026-09-10T17:35:00+00:00", 14.695, 14.7, 14.695, 14.695, 7887.0], ["2026-09-10T17:36:00+00:00", 14.695, 14.695, 14.69, 14.695, 10574.0], ["2026-09-10T17:37:00+00:00", 14.695, 14.695, 14.685, 14.685, 10037.0], ["2026-09-10T17:38:00+00:00", 14.685, 14.69, 14.68, 14.685, 13681.0], ["2026-09-10T17:39:00+00:00", 14.685, 14.69, 14.68, 14.685, 4870.0], ["2026-09-10T17:40:00+00:00", 14.68, 14.68, 14.67, 14.675, 28397.0], ["2026-09-10T17:41:00+00:00", 14.675, 14.7, 14.675, 14.695, 35868.0], ["2026-09-10T17:42:00+00:00", 14.69, 14.6995, 14.69, 14.6995, 6885.0], ["2026-09-10T17:43:00+00:00", 14.7, 14.715, 14.7, 14.705, 28369.0], ["2026-09-10T17:44:00+00:00", 14.705, 14.705, 14.7, 14.7, 28457.0], ["2026-09-10T17:45:00+00:00", 14.7, 14.705, 14.7, 14.705, 3800.0], ["2026-09-10T17:46:00+00:00", 14.705, 14.705, 14.69, 14.695, 35722.0], ["2026-09-10T17:47:00+00:00", 14.695, 14.71, 14.695, 14.705, 22740.0], ["2026-09-10T17:48:00+00:00", 14.705, 14.705, 14.705, 14.705, 7344.0], ["2026-09-10T17:49:00+00:00", 14.705, 14.725, 14.705, 14.725, 13330.0], ["2026-09-10T17:50:00+00:00", 14.725, 14.73, 14.725, 14.725, 10087.0], ["2026-09-10T17:51:00+00:00", 14.72, 14.73, 14.72, 14.725, 11583.0], ["2026-09-10T17:52:00+00:00", 14.721, 14.725, 14.72, 14.72, 6837.0], ["2026-09-10T17:53:00+00:00", 14.72, 14.72, 14.71, 14.71, 12471.0], ["2026-09-10T17:54:00+00:00", 14.71, 14.715, 14.7, 14.71, 20143.0], ["2026-09-10T17:55:00+00:00", 14.715, 14.72, 14.71, 14.715, 5322.0], ["2026-09-10T17:56:00+00:00", 14.71, 14.715, 14.7, 14.7, 8585.0], ["2026-09-10T17:57:00+00:00", 14.701, 14.71, 14.701, 14.705, 4413.0], ["2026-09-10T17:58:00+00:00", 14.705, 14.705, 14.7, 14.705, 7167.0], ["2026-09-10T17:59:00+00:00", 14.705, 14.705, 14.695, 14.695, 13309.0], ["2026-09-10T18:00:00+00:00", 14.695, 14.705, 14.695, 14.705, 18582.0], ["2026-09-10T18:01:00+00:00", 14.705, 14.71, 14.7, 14.705, 11249.0], ["2026-09-10T18:02:00+00:00", 14.705, 14.71, 14.7, 14.705, 8896.0], ["2026-09-10T18:03:00+00:00", 14.705, 14.705, 14.7, 14.705, 14408.0], ["2026-09-10T18:04:00+00:00", 14.7, 14.715, 14.695, 14.705, 44236.0], ["2026-09-10T18:05:00+00:00", 14.7, 14.7, 14.68, 14.695, 22672.0], ["2026-09-10T18:06:00+00:00", 14.695, 14.7, 14.69, 14.7, 22077.0], ["2026-09-10T18:07:00+00:00", 14.695, 14.6986, 14.695, 14.695, 4639.0], ["2026-09-10T18:08:00+00:00", 14.695, 14.705, 14.695, 14.701, 20480.0], ["2026-09-10T18:09:00+00:00", 14.7, 14.7, 14.69, 14.69, 20361.0], ["2026-09-10T18:10:00+00:00", 14.69, 14.69, 14.685, 14.685, 6296.0], ["2026-09-10T18:11:00+00:00", 14.685, 14.685, 14.68, 14.685, 8742.0], ["2026-09-10T18:12:00+00:00", 14.68, 14.68, 14.65, 14.655, 17363.0], ["2026-09-10T18:13:00+00:00", 14.655, 14.655, 14.65, 14.65, 7600.0], ["2026-09-10T18:14:00+00:00", 14.65, 14.665, 14.635, 14.64, 148501.0], ["2026-09-10T18:15:00+00:00", 14.64, 14.65, 14.63, 14.645, 78539.0], ["2026-09-10T18:16:00+00:00", 14.645, 14.645, 14.63, 14.63, 23829.0], ["2026-09-10T18:17:00+00:00", 14.635, 14.645, 14.63, 14.63, 38954.0], ["2026-09-10T18:18:00+00:00", 14.625, 14.635, 14.625, 14.635, 18940.0], ["2026-09-10T18:19:00+00:00", 14.635, 14.665, 14.635, 14.66, 42318.0], ["2026-09-10T18:20:00+00:00", 14.66, 14.665, 14.655, 14.665, 18143.0], ["2026-09-10T18:21:00+00:00", 14.665, 14.665, 14.66, 14.665, 10552.0], ["2026-09-10T18:22:00+00:00", 14.665, 14.67, 14.665, 14.665, 10253.0], ["2026-09-10T18:23:00+00:00", 14.665, 14.67, 14.6601, 14.665, 8500.0], ["2026-09-10T18:24:00+00:00", 14.665, 14.67, 14.66, 14.665, 7580.0], ["2026-09-10T18:25:00+00:00", 14.665, 14.67, 14.65, 14.65, 29805.0], ["2026-09-10T18:26:00+00:00", 14.655, 14.655, 14.65, 14.65, 8991.0], ["2026-09-10T18:27:00+00:00", 14.65, 14.65, 14.635, 14.635, 112900.0], ["2026-09-10T18:28:00+00:00", 14.64, 14.65, 14.635, 14.635, 43455.0], ["2026-09-10T18:29:00+00:00", 14.635, 14.635, 14.63, 14.635, 3693.0], ["2026-09-10T18:30:00+00:00", 14.63, 14.65, 14.63, 14.65, 16651.0], ["2026-09-10T18:31:00+00:00", 14.645, 14.65, 14.645, 14.645, 12814.0], ["2026-09-10T18:32:00+00:00", 14.645, 14.65, 14.64, 14.645, 16588.0], ["2026-09-10T18:33:00+00:00", 14.645, 14.655, 14.64, 14.6514, 29745.0], ["2026-09-10T18:34:00+00:00", 14.655, 14.659, 14.65, 14.655, 5505.0], ["2026-09-10T18:35:00+00:00", 14.65, 14.66, 14.65, 14.655, 8937.0], ["2026-09-10T18:36:00+00:00", 14.65, 14.67, 14.625, 14.625, 115149.0], ["2026-09-10T18:37:00+00:00", 14.625, 14.625, 14.605, 14.605, 31038.0], ["2026-09-10T18:38:00+00:00", 14.601, 14.605, 14.59, 14.595, 15398.0], ["2026-09-10T18:39:00+00:00", 14.59, 14.595, 14.58, 14.595, 33671.0], ["2026-09-10T18:40:00+00:00", 14.595, 14.61, 14.59, 14.605, 19387.0], ["2026-09-10T18:41:00+00:00", 14.605, 14.61, 14.605, 14.605, 7556.0], ["2026-09-10T18:42:00+00:00", 14.605, 14.61, 14.6, 14.605, 7001.0], ["2026-09-10T18:43:00+00:00", 14.605, 14.61, 14.58, 14.59, 74181.0], ["2026-09-10T18:44:00+00:00", 14.585, 14.59, 14.58, 14.58, 10102.0], ["2026-09-10T18:45:00+00:00", 14.5899, 14.5899, 14.58, 14.585, 8712.0], ["2026-09-10T18:46:00+00:00", 14.585, 14.59, 14.58, 14.585, 28448.0], ["2026-09-10T18:47:00+00:00", 14.585, 14.6, 14.58, 14.6, 44376.0], ["2026-09-10T18:48:00+00:00", 14.595, 14.6, 14.595, 14.6, 31670.0], ["2026-09-10T18:49:00+00:00", 14.6, 14.62, 14.595, 14.615, 43401.0], ["2026-09-10T18:50:00+00:00", 14.615, 14.615, 14.61, 14.615, 4458.0], ["2026-09-10T18:51:00+00:00", 14.615, 14.63, 14.615, 14.625, 23154.0], ["2026-09-10T18:52:00+00:00", 14.63, 14.64, 14.625, 14.64, 12725.0], ["2026-09-10T18:53:00+00:00", 14.635, 14.635, 14.62, 14.625, 48568.0], ["2026-09-10T18:54:00+00:00", 14.625, 14.625, 14.62, 14.62, 7059.0], ["2026-09-10T18:55:00+00:00", 14.62, 14.64, 14.62, 14.64, 25669.0], ["2026-09-10T18:56:00+00:00", 14.64, 14.64, 14.62, 14.625, 78874.0], ["2026-09-10T18:57:00+00:00", 14.625, 14.625, 14.61, 14.615, 27584.0], ["2026-09-10T18:58:00+00:00", 14.62, 14.625, 14.62, 14.625, 28410.0], ["2026-09-10T18:59:00+00:00", 14.625, 14.625, 14.615, 14.62, 23065.0], ["2026-09-10T19:00:00+00:00", 14.62, 14.625, 14.615, 14.625, 23404.0], ["2026-09-10T19:01:00+00:00", 14.62, 14.625, 14.615, 14.615, 17130.0], ["2026-09-10T19:02:00+00:00", 14.615, 14.615, 14.6, 14.605, 42350.0], ["2026-09-10T19:03:00+00:00", 14.6, 14.6, 14.59, 14.595, 11109.0], ["2026-09-10T19:04:00+00:00", 14.595, 14.595, 14.59, 14.595, 31334.0], ["2026-09-10T19:05:00+00:00", 14.6, 14.605, 14.59, 14.601, 32492.0], ["2026-09-10T19:06:00+00:00", 14.61, 14.61, 14.605, 14.605, 9979.0], ["2026-09-10T19:07:00+00:00", 14.605, 14.63, 14.605, 14.63, 87072.0], ["2026-09-10T19:08:00+00:00", 14.625, 14.63, 14.62, 14.62, 10134.0], ["2026-09-10T19:09:00+00:00", 14.62, 14.65, 14.62, 14.65, 76995.0], ["2026-09-10T19:10:00+00:00", 14.645, 14.66, 14.645, 14.66, 24025.0], ["2026-09-10T19:11:00+00:00", 14.655, 14.655, 14.625, 14.625, 123200.0], ["2026-09-10T19:12:00+00:00", 14.625, 14.64, 14.625, 14.635, 18075.0], ["2026-09-10T19:13:00+00:00", 14.635, 14.635, 14.62, 14.625, 40029.0], ["2026-09-10T19:14:00+00:00", 14.625, 14.625, 14.61, 14.615, 28579.0], ["2026-09-10T19:15:00+00:00", 14.615, 14.625, 14.59, 14.595, 103375.0], ["2026-09-10T19:16:00+00:00", 14.59, 14.62, 14.59, 14.615, 60839.0], ["2026-09-10T19:17:00+00:00", 14.62, 14.62, 14.615, 14.615, 17944.0], ["2026-09-10T19:18:00+00:00", 14.615, 14.635, 14.6109, 14.63, 80698.0], ["2026-09-10T19:19:00+00:00", 14.625, 14.63, 14.621, 14.625, 16071.0], ["2026-09-10T19:20:00+00:00", 14.625, 14.63, 14.62, 14.625, 42498.0], ["2026-09-10T19:21:00+00:00", 14.63, 14.63, 14.61, 14.615, 32778.0], ["2026-09-10T19:22:00+00:00", 14.61, 14.615, 14.595, 14.595, 63175.0], ["2026-09-10T19:23:00+00:00", 14.595, 14.595, 14.5509, 14.57, 161803.0], ["2026-09-10T19:24:00+00:00", 14.565, 14.58, 14.56, 14.58, 41244.0], ["2026-09-10T19:25:00+00:00", 14.575, 14.585, 14.575, 14.585, 35266.0], ["2026-09-10T19:26:00+00:00", 14.585, 14.5886, 14.58, 14.58, 19291.0], ["2026-09-10T19:27:00+00:00", 14.5801, 14.59, 14.58, 14.585, 16589.0], ["2026-09-10T19:28:00+00:00", 14.585, 14.605, 14.58, 14.6, 80505.0], ["2026-09-10T19:29:00+00:00", 14.605, 14.61, 14.59, 14.6014, 51691.0], ["2026-09-10T19:30:00+00:00", 14.61, 14.61, 14.58, 14.585, 48248.0], ["2026-09-10T19:31:00+00:00", 14.585, 14.585, 14.55, 14.555, 59945.0], ["2026-09-10T19:32:00+00:00", 14.56, 14.585, 14.555, 14.58, 71851.0], ["2026-09-10T19:33:00+00:00", 14.575, 14.585, 14.57, 14.575, 34250.0], ["2026-09-10T19:34:00+00:00", 14.57, 14.575, 14.56, 14.565, 66560.0], ["2026-09-10T19:35:00+00:00", 14.565, 14.575, 14.56, 14.575, 24395.0], ["2026-09-10T19:36:00+00:00", 14.575, 14.575, 14.55, 14.555, 46551.0], ["2026-09-10T19:37:00+00:00", 14.555, 14.5599, 14.55, 14.55, 13849.0], ["2026-09-10T19:38:00+00:00", 14.555, 14.579, 14.555, 14.579, 80854.0], ["2026-09-10T19:39:00+00:00", 14.575, 14.59, 14.575, 14.585, 109622.0], ["2026-09-10T19:40:00+00:00", 14.585, 14.598, 14.58, 14.595, 36061.0], ["2026-09-10T19:41:00+00:00", 14.595, 14.635, 14.595, 14.625, 177422.0], ["2026-09-10T19:42:00+00:00", 14.63, 14.675, 14.62, 14.675, 152784.0], ["2026-09-10T19:43:00+00:00", 14.675, 14.675, 14.65, 14.655, 99264.0], ["2026-09-10T19:44:00+00:00", 14.655, 14.68, 14.65, 14.675, 45301.0], ["2026-09-10T19:45:00+00:00", 14.675, 14.675, 14.66, 14.665, 35615.0], ["2026-09-10T19:46:00+00:00", 14.665, 14.67, 14.655, 14.661, 60303.0], ["2026-09-10T19:47:00+00:00", 14.665, 14.665, 14.655, 14.665, 95302.0], ["2026-09-10T19:48:00+00:00", 14.665, 14.68, 14.665, 14.675, 48628.0], ["2026-09-10T19:49:00+00:00", 14.675, 14.68, 14.67, 14.675, 50882.0], ["2026-09-10T19:50:00+00:00", 14.6736, 14.7, 14.6736, 14.685, 98843.0], ["2026-09-10T19:51:00+00:00", 14.685, 14.69, 14.68, 14.685, 36372.0], ["2026-09-10T19:52:00+00:00", 14.685, 14.71, 14.685, 14.695, 115321.0], ["2026-09-10T19:53:00+00:00", 14.6901, 14.7, 14.685, 14.685, 89470.0], ["2026-09-10T19:54:00+00:00", 14.685, 14.72, 14.68, 14.695, 120591.0], ["2026-09-10T19:55:00+00:00", 14.695, 14.71, 14.69, 14.705, 110168.0], ["2026-09-10T19:56:00+00:00", 14.705, 14.715, 14.7, 14.715, 152244.0], ["2026-09-10T19:57:00+00:00", 14.715, 14.72, 14.68, 14.685, 172397.0], ["2026-09-10T19:58:00+00:00", 14.6874, 14.7, 14.6712, 14.675, 370121.0], ["2026-09-10T19:59:00+00:00", 14.67, 14.68, 14.63, 14.68, 403267.0], ["2026-09-10T20:00:00+00:00", 14.67, 14.68, 14.67, 14.68, 1622525.0]]