[["2026-09-10T13:30:00+00:00", 14.6, 14.6, 14.53, 14.565, 82447.0], ["2026-09-10T13:31:00+00:00", 14.5675, 14.57, 14.46, 14.466, 13288.0], ["2026-09-10T13:32:00+00:00", 14.47, 14.47, 14.39, 14.39, 6429.0], ["2026-09-10T13:33:00+00:00", 14.395, 14.445, 14.38, 14.43, 8086.0], ["2026-09-10T13:34:00+00:00", 14.42, 14.46, 14.4, 14.46, 10348.0], ["2026-09-10T13:35:00+00:00", 14.46, 14.49, 14.41, 14.42, 13038.0], ["2026-09-10T13:36:00+00:00", 14.42, 14.42, 14.41, 14.41, 3272.0], ["2026-09-10T13:37:00+00:00", 14.4, 14.4, 14.36, 14.385, 18973.0], ["2026-09-10T13:38:00+00:00", 14.38, 14.4, 14.36, 14.365, 8364.0], ["2026-09-10T13:39:00+00:00", 14.37, 14.37, 14.34, 14.36, 5108.0], ["2026-09-10T13:40:00+00:00", 14.36, 14.39, 14.36, 14.37, 5373.0], ["2026-09-10T13:41:00+00:00", 14.4, 14.42, 14.39, 14.41, 5125.0], ["2026-09-10T13:42:00+00:00", 14.38, 14.38, 14.3, 14.32, 7751.0], ["2026-09-10T13:43:00+00:00", 14.34, 14.375, 14.34, 14.37, 3846.0], ["2026-09-10T13:44:00+00:00", 14.37, 14.37, 14.35, 14.3581, 4445.0], ["2026-09-10T13:45:00+00:00", 14.35, 14.35, 14.33, 14.33, 4324.0], ["2026-09-10T13:46:00+00:00", 14.33, 14.33, 14.3, 14.3, 19137.0], ["2026-09-10T13:47:00+00:00", 14.295, 14.33, 14.295, 14.32, 7141.0], ["2026-09-10T13:48:00+00:00", 14.32, 14.32, 14.29, 14.31, 7383.0], ["2026-09-10T13:49:00+00:00", 14.32, 14.33, 14.305, 14.31, 4025.0], ["2026-09-10T13:50:00+00:00", 14.29, 14.325, 14.2877, 14.31, 4368.0], ["2026-09-10T13:51:00+00:00", 14.302, 14.33, 14.29, 14.29, 9623.0], ["2026-09-10T13:52:00+00:00", 14.29, 14.315, 14.29, 14.3, 4285.0], ["2026-09-10T13:53:00+00:00", 14.3, 14.3, 14.25, 14.26, 1657.0], ["2026-09-10T13:54:00+00:00", 14.27, 14.31, 14.265, 14.3, 4002.0], ["2026-09-10T13:55:00+00:00", 14.3, 14.32, 14.295, 14.31, 3382.0], ["2026-09-10T13:56:00+00:00", 14.305, 14.325, 14.305, 14.32, 14820.0], ["2026-09-10T13:57:00+00:00", 14.31, 14.31, 14.29, 14.31, 27778.0], ["2026-09-10T13:58:00+00:00", 14.3, 14.31, 14.3, 14.3, 4895.0], ["2026-09-10T13:59:00+00:00", 14.31, 14.325, 14.295, 14.325, 3506.0], ["2026-09-10T14:00:00+00:00", 14.32, 14.35, 14.32, 14.34, 10166.0], ["2026-09-10T14:01:00+00:00", 14.335, 14.34, 14.32, 14.33, 8146.0], ["2026-09-10T14:02:00+00:00", 14.33, 14.34, 14.31, 14.31, 9510.0], ["2026-09-10T14:03:00+00:00", 14.32, 14.33, 14.29, 14.315, 11674.0], ["2026-09-10T14:04:00+00:00", 14.32, 14.355, 14.315, 14.325, 37709.0], ["2026-09-10T14:05:00+00:00", 14.32, 14.335, 14.295, 14.335, 11070.0], ["2026-09-10T14:06:00+00:00", 14.34, 14.34, 14.295, 14.295, 5069.0], ["2026-09-10T14:07:00+00:00", 14.295, 14.295, 14.275, 14.275, 3981.0], ["2026-09-10T14:08:00+00:00", 14.27, 14.29, 14.26, 14.26, 7409.0], ["2026-09-10T14:09:00+00:00", 14.26, 14.265, 14.23, 14.23, 4326.0], ["2026-09-10T14:10:00+00:00", 14.245, 14.245, 14.23, 14.23, 5291.0], ["2026-09-10T14:11:00+00:00", 14.22, 14.235, 14.205, 14.221, 7230.0], ["2026-09-10T14:12:00+00:00", 14.22, 14.22, 14.19, 14.19, 7225.0], ["2026-09-10T14:13:00+00:00", 14.19, 14.21, 14.185, 14.185, 4267.0], ["2026-09-10T14:14:00+00:00", 14.185, 14.21, 14.185, 14.21, 4978.0], ["2026-09-10T14:15:00+00:00", 14.205, 14.21, 14.195, 14.195, 4919.0], ["2026-09-10T14:16:00+00:00", 14.195, 14.195, 14.175, 14.185, 6031.0], ["2026-09-10T14:17:00+00:00", 14.19, 14.205, 14.19, 14.19, 8406.0], ["2026-09-10T14:18:00+00:00", 14.18, 14.18, 14.145, 14.17, 7878.0], ["2026-09-10T14:19:00+00:00", 14.16, 14.175, 14.15, 14.155, 11387.0], ["2026-09-10T14:20:00+00:00", 14.155, 14.16, 14.155, 14.155, 4240.0], ["2026-09-10T14:21:00+00:00", 14.15, 14.17, 14.15, 14.155, 6659.0], ["2026-09-10T14:22:00+00:00", 14.16, 14.21, 14.16, 14.205, 7866.0], ["2026-09-10T14:23:00+00:00", 14.205, 14.22, 14.205, 14.215, 5203.0], ["2026-09-10T14:24:00+00:00", 14.215, 14.22, 14.15, 14.1802, 79434.0], ["2026-09-10T14:25:00+00:00", 14.185, 14.185, 14.11, 14.135, 17926.0], ["2026-09-10T14:26:00+00:00", 14.135, 14.165, 14.105, 14.13, 12425.0], ["2026-09-10T14:27:00+00:00", 14.12, 14.145, 14.105, 14.1352, 6112.0], ["2026-09-10T14:28:00+00:00", 14.135, 14.17, 14.135, 14.165, 4810.0], ["2026-09-10T14:29:00+00:00", 14.17, 14.2, 14.165, 14.2, 7777.0], ["2026-09-10T14:30:00+00:00", 14.195, 14.22, 14.195, 14.2172, 8892.0], ["2026-09-10T14:31:00+00:00", 14.21, 14.225, 14.205, 14.21, 12733.0], ["2026-09-10T14:32:00+00:00", 14.205, 14.215, 14.175, 14.175, 4598.0], ["2026-09-10T14:33:00+00:00", 14.175, 14.19, 14.17, 14.175, 4760.0], ["2026-09-10T14:34:00+00:00", 14.175, 14.1916, 14.175, 14.185, 3744.0], ["2026-09-10T14:35:00+00:00", 14.19, 14.195, 14.185, 14.195, 3099.0], ["2026-09-10T14:36:00+00:00", 14.19, 14.19, 14.175, 14.18, 3518.0], ["2026-09-10T14:37:00+00:00", 14.175, 14.185, 14.17, 14.17, 8124.0], ["2026-09-10T14:38:00+00:00", 14.165, 14.18, 14.165, 14.17, 4208.0], ["2026-09-10T14:39:00+00:00", 14.16, 14.175, 14.16, 14.175, 2086.0], ["2026-09-10T14:40:00+00:00", 14.17, 14.17, 14.145, 14.145, 5595.0], ["2026-09-10T14:41:00+00:00", 14.145, 14.16, 14.14, 14.16, 4485.0], ["2026-09-10T14:42:00+00:00", 14.17, 14.19, 14.17, 14.19, 6128.0], ["2026-09-10T14:43:00+00:00", 14.19, 14.225, 14.19, 14.225, 8124.0], ["2026-09-10T14:44:00+00:00", 14.22, 14.245, 14.22, 14.235, 6262.0], ["2026-09-10T14:45:00+00:00", 14.235, 14.28, 14.235, 14.275, 5210.0], ["2026-09-10T14:46:00+00:00", 14.275, 14.295, 14.27, 14.285, 5248.0], ["2026-09-10T14:47:00+00:00", 14.285, 14.31, 14.285, 14.3, 6737.0], ["2026-09-10T14:48:00+00:00", 14.305, 14.3088, 14.275, 14.285, 5469.0], ["2026-09-10T14:49:00+00:00", 14.285, 14.285, 14.275, 14.285, 4678.0], ["2026-09-10T14:50:00+00:00", 14.285, 14.31, 14.285, 14.31, 4940.0], ["2026-09-10T14:51:00+00:00", 14.315, 14.315, 14.295, 14.295, 5291.0], ["2026-09-10T14:52:00+00:00", 14.3, 14.3, 14.275, 14.285, 6329.0], ["2026-09-10T14:53:00+00:00", 14.285, 14.305, 14.28, 14.295, 16312.0], ["2026-09-10T14:54:00+00:00", 14.3, 14.3, 14.285, 14.285, 2865.0], ["2026-09-10T14:55:00+00:00", 14.285, 14.285, 14.275, 14.285, 9009.0], ["2026-09-10T14:56:00+00:00", 14.29, 14.32, 14.29, 14.32, 6949.0], ["2026-09-10T14:57:00+00:00", 14.31, 14.31, 14.305, 14.305, 4091.0], ["2026-09-10T14:58:00+00:00", 14.31, 14.315, 14.295, 14.315, 7281.0], ["2026-09-10T14:59:00+00:00", 14.315, 14.32, 14.308, 14.32, 4349.0], ["2026-09-10T15:00:00+00:00", 14.31, 14.32, 14.305, 14.305, 8391.0], ["2026-09-10T15:01:00+00:00", 14.31, 14.32, 14.31, 14.315, 2292.0], ["2026-09-10T15:02:00+00:00", 14.315, 14.315, 14.285, 14.285, 5061.0], ["2026-09-10T15:03:00+00:00", 14.28, 14.2805, 14.275, 14.28, 5466.0], ["2026-09-10T15:04:00+00:00", 14.285, 14.285, 14.275, 14.275, 4984.0], ["2026-09-10T15:05:00+00:00", 14.275, 14.29, 14.275, 14.29, 8748.0], ["2026-09-10T15:06:00+00:00", 14.295, 14.295, 14.29, 14.295, 6973.0], ["2026-09-10T15:07:00+00:00", 14.295, 14.325, 14.295, 14.325, 13806.0], ["2026-09-10T15:08:00+00:00", 14.32, 14.3205, 14.305, 14.315, 8887.0], ["2026-09-10T15:09:00+00:00", 14.315, 14.315, 14.31, 14.315, 2783.0], ["2026-09-10T15:10:00+00:00", 14.315, 14.315, 14.315, 14.315, 4478.0], ["2026-09-10T15:11:00+00:00", 14.315, 14.33, 14.31, 14.33, 13926.0], ["2026-09-10T15:12:00+00:00", 14.325, 14.325, 14.305, 14.305, 9065.0], ["2026-09-10T15:13:00+00:00", 14.3, 14.31, 14.3, 14.31, 2260.0], ["2026-09-10T15:14:00+00:00", 14.3, 14.3, 14.295, 14.295, 6377.0], ["2026-09-10T15:15:00+00:00", 14.295, 14.3092, 14.295, 14.3016, 15700.0], ["2026-09-10T15:16:00+00:00", 14.305, 14.305, 14.29, 14.3, 3686.0], ["2026-09-10T15:17:00+00:00", 14.295, 14.3, 14.29, 14.295, 5400.0], ["2026-09-10T15:18:00+00:00", 14.295, 14.3, 14.29, 14.29, 4700.0], ["2026-09-10T15:19:00+00:00", 14.29, 14.305, 14.2862, 14.3, 7998.0], ["2026-09-10T15:20:00+00:00", 14.3, 14.315, 14.299, 14.315, 21113.0], ["2026-09-10T15:21:00+00:00", 14.31, 14.3102, 14.3, 14.305, 15634.0], ["2026-09-10T15:22:00+00:00", 14.3, 14.31, 14.295, 14.309, 7538.0], ["2026-09-10T15:23:00+00:00", 14.31, 14.32, 14.3078, 14.3158, 4598.0], ["2026-09-10T15:24:00+00:00", 14.315, 14.32, 14.315, 14.315, 2497.0], ["2026-09-10T15:25:00+00:00", 14.32, 14.33, 14.315, 14.325, 17200.0], ["2026-09-10T15:26:00+00:00", 14.32, 14.335, 14.315, 14.335, 4337.0], ["2026-09-10T15:27:00+00:00", 14.335, 14.345, 14.3301, 14.345, 3738.0], ["2026-09-10T15:28:00+00:00", 14.35, 14.36, 14.35, 14.355, 22529.0], ["2026-09-10T15:29:00+00:00", 14.355, 14.36, 14.351, 14.355, 7138.0], ["2026-09-10T15:30:00+00:00", 14.355, 14.36, 14.355, 14.36, 7208.0], ["2026-09-10T15:31:00+00:00", 14.36, 14.365, 14.355, 14.365, 7241.0], ["2026-09-10T15:32:00+00:00", 14.365, 14.365, 14.355, 14.36, 6785.0], ["2026-09-10T15:33:00+00:00", 14.36, 14.379, 14.36, 14.379, 3990.0], ["2026-09-10T15:34:00+00:00", 14.375, 14.385, 14.37, 14.375, 23559.0], ["2026-09-10T15:35:00+00:00", 14.375, 14.385, 14.37, 14.375, 17976.0], ["2026-09-10T15:36:00+00:00", 14.375, 14.38, 14.375, 14.375, 1743.0], ["2026-09-10T15:37:00+00:00", 14.38, 14.385, 14.375, 14.378, 16632.0], ["2026-09-10T15:38:00+00:00", 14.38, 14.3801, 14.375, 14.375, 15815.0], ["2026-09-10T15:39:00+00:00", 14.385, 14.4, 14.385, 14.4, 8106.0], ["2026-09-10T15:40:00+00:00", 14.395, 14.4, 14.375, 14.375, 9655.0], ["2026-09-10T15:41:00+00:00", 14.37, 14.4, 14.37, 14.399, 5347.0], ["2026-09-10T15:42:00+00:00", 14.4, 14.41, 14.395, 14.405, 6098.0], ["2026-09-10T15:43:00+00:00", 14.405, 14.42, 14.405, 14.415, 6417.0], ["2026-09-10T15:44:00+00:00", 14.415, 14.43, 14.415, 14.42, 6793.0], ["2026-09-10T15:45:00+00:00", 14.415, 14.42, 14.415, 14.42, 3536.0], ["2026-09-10T15:46:00+00:00", 14.415, 14.48, 14.415, 14.48, 42397.0], ["2026-09-10T15:47:00+00:00", 14.48, 14.485, 14.465, 14.465, 17682.0], ["2026-09-10T15:48:00+00:00", 14.465, 14.47, 14.465, 14.465, 11045.0], ["2026-09-10T15:49:00+00:00", 14.47, 14.48, 14.46, 14.4798, 8882.0], ["2026-09-10T15:50:00+00:00", 14.475, 14.495, 14.4701, 14.495, 8260.0], ["2026-09-10T15:51:00+00:00", 14.495, 14.515, 14.495, 14.515, 14517.0], ["2026-09-10T15:52:00+00:00", 14.515, 14.515, 14.5, 14.505, 21891.0], ["2026-09-10T15:53:00+00:00", 14.505, 14.505, 14.485, 14.5, 10576.0], ["2026-09-10T15:54:00+00:00", 14.5, 14.505, 14.495, 14.505, 3948.0], ["2026-09-10T15:55:00+00:00", 14.51, 14.51, 14.5005, 14.505, 4296.0], ["2026-09-10T15:56:00+00:00", 14.505, 14.525, 14.5, 14.515, 13753.0], ["2026-09-10T15:57:00+00:00", 14.52, 14.525, 14.515, 14.515, 10302.0], ["2026-09-10T15:58:00+00:00", 14.515, 14.52, 14.515, 14.52, 2572.0], ["2026-09-10T15:59:00+00:00", 14.519, 14.519, 14.51, 14.515, 5961.0], ["2026-09-10T16:00:00+00:00", 14.515, 14.515, 14.495, 14.495, 14510.0], ["2026-09-10T16:01:00+00:00", 14.49, 14.505, 14.49, 14.5, 5863.0], ["2026-09-10T16:02:00+00:00", 14.5, 14.515, 14.5, 14.51, 9541.0], ["2026-09-10T16:03:00+00:00", 14.505, 14.505, 14.485, 14.485, 3251.0], ["2026-09-10T16:04:00+00:00", 14.48, 14.485, 14.475, 14.4788, 5195.0], ["2026-09-10T16:05:00+00:00", 14.475, 14.475, 14.451, 14.47, 7426.0], ["2026-09-10T16:06:00+00:00", 14.48, 14.505, 14.48, 14.495, 12450.0], ["2026-09-10T16:07:00+00:00", 14.5, 14.52, 14.4951, 14.515, 7748.0], ["2026-09-10T16:08:00+00:00", 14.51, 14.52, 14.51, 14.52, 4657.0], ["2026-09-10T16:09:00+00:00", 14.515, 14.515, 14.5, 14.505, 7954.0], ["2026-09-10T16:10:00+00:00", 14.5, 14.52, 14.5, 14.52, 6943.0], ["2026-09-10T16:11:00+00:00", 14.52, 14.52, 14.505, 14.505, 12601.0], ["2026-09-10T16:12:00+00:00", 14.5, 14.5, 14.495, 14.495, 3939.0], ["2026-09-10T16:13:00+00:00", 14.495, 14.52, 14.495, 14.52, 7852.0], ["2026-09-10T16:14:00+00:00", 14.52, 14.55, 14.515, 14.515, 24054.0], ["2026-09-10T16:15:00+00:00", 14.515, 14.515, 14.505, 14.505, 5407.0], ["2026-09-10T16:16:00+00:00", 14.5069, 14.51, 14.505, 14.505, 3337.0], ["2026-09-10T16:17:00+00:00", 14.51, 14.5175, 14.51, 14.51, 9169.0], ["2026-09-10T16:18:00+00:00", 14.505, 14.51, 14.49, 14.51, 16571.0], ["2026-09-10T16:19:00+00:00", 14.505, 14.515, 14.505, 14.515, 4338.0], ["2026-09-10T16:20:00+00:00", 14.515, 14.525, 14.515, 14.525, 14380.0], ["2026-09-10T16:21:00+00:00", 14.525, 14.525, 14.52, 14.525, 3143.0], ["2026-09-10T16:22:00+00:00", 14.53, 14.53, 14.52, 14.525, 10661.0], ["2026-09-10T16:23:00+00:00", 14.525, 14.525, 14.495, 14.495, 11030.0], ["2026-09-10T16:24:00+00:00", 14.495, 14.515, 14.495, 14.505, 13369.0], ["2026-09-10T16:25:00+00:00", 14.51, 14.51, 14.5002, 14.505, 8657.0], ["2026-09-10T16:26:00+00:00", 14.5, 14.51, 14.5, 14.5, 7804.0], ["2026-09-10T16:27:00+00:00", 14.495, 14.5, 14.495, 14.495, 2451.0], ["2026-09-10T16:28:00+00:00", 14.495, 14.51, 14.495, 14.505, 9561.0], ["2026-09-10T16:29:00+00:00", 14.51, 14.51, 14.505, 14.505, 2774.0], ["2026-09-10T16:30:00+00:00", 14.505, 14.525, 14.505, 14.525, 41103.0], ["2026-09-10T16:31:00+00:00", 14.525, 14.5375, 14.515, 14.535, 39987.0], ["2026-09-10T16:32:00+00:00", 14.535, 14.535, 14.525, 14.525, 12667.0], ["2026-09-10T16:33:00+00:00", 14.52, 14.52, 14.515, 14.515, 6648.0], ["2026-09-10T16:34:00+00:00", 14.515, 14.55, 14.515, 14.545, 74657.0], ["2026-09-10T16:35:00+00:00", 14.545, 14.55, 14.535, 14.545, 16351.0], ["2026-09-10T16:36:00+00:00", 14.545, 14.545, 14.515, 14.515, 12326.0], ["2026-09-10T16:37:00+00:00", 14.515, 14.53, 14.51, 14.51, 21422.0], ["2026-09-10T16:38:00+00:00", 14.5, 14.51, 14.495, 14.51, 13767.0], ["2026-09-10T16:39:00+00:00", 14.505, 14.515, 14.505, 14.515, 4485.0], ["2026-09-10T16:40:00+00:00", 14.515, 14.535, 14.515, 14.53, 19016.0], ["2026-09-10T16:41:00+00:00", 14.535, 14.54, 14.53, 14.535, 5175.0], ["2026-09-10T16:42:00+00:00", 14.535, 14.535, 14.525, 14.525, 9203.0], ["2026-09-10T16:43:00+00:00", 14.525, 14.525, 14.51, 14.51, 5781.0], ["2026-09-10T16:44:00+00:00", 14.515, 14.515, 14.51, 14.515, 5710.0], ["2026-09-10T16:45:00+00:00", 14.515, 14.52, 14.515, 14.515, 14728.0], ["2026-09-10T16:46:00+00:00", 14.515, 14.52, 14.515, 14.515, 11481.0], ["2026-09-10T16:47:00+00:00", 14.515, 14.525, 14.51, 14.515, 50026.0], ["2026-09-10T16:48:00+00:00", 14.515, 14.515, 14.505, 14.51, 15042.0], ["2026-09-10T16:49:00+00:00", 14.51, 14.52, 14.51, 14.515, 39337.0], ["2026-09-10T16:50:00+00:00", 14.515, 14.53, 14.515, 14.525, 74849.0], ["2026-09-10T16:51:00+00:00", 14.525, 14.525, 14.52, 14.525, 3137.0], ["2026-09-10T16:52:00+00:00", 14.525, 14.5275, 14.52, 14.525, 4253.0], ["2026-09-10T16:53:00+00:00", 14.53, 14.53, 14.525, 14.525, 34792.0], ["2026-09-10T16:54:00+00:00", 14.525, 14.53, 14.52, 14.52, 7329.0], ["2026-09-10T16:55:00+00:00", 14.525, 14.53, 14.525, 14.525, 6318.0], ["2026-09-10T16:56:00+00:00", 14.525, 14.53, 14.52, 14.525, 5659.0], ["2026-09-10T16:57:00+00:00", 14.525, 14.53, 14.52, 14.52, 4610.0], ["2026-09-10T16:58:00+00:00", 14.525, 14.53, 14.52, 14.525, 6962.0], ["2026-09-10T16:59:00+00:00", 14.525, 14.54, 14.525, 14.53, 31632.0], ["2026-09-10T17:00:00+00:00", 14.53, 14.535, 14.53, 14.535, 6987.0], ["2026-09-10T17:01:00+00:00", 14.535, 14.54, 14.535, 14.535, 7717.0], ["2026-09-10T17:02:00+00:00", 14.535, 14.54, 14.535, 14.535, 2381.0], ["2026-09-10T17:03:00+00:00", 14.54, 14.5475, 14.54, 14.5475, 6504.0], ["2026-09-10T17:04:00+00:00", 14.545, 14.55, 14.545, 14.545, 3573.0], ["2026-09-10T17:05:00+00:00", 14.545, 14.555, 14.54, 14.555, 17560.0], ["2026-09-10T17:06:00+00:00", 14.56, 14.56, 14.555, 14.555, 4990.0], ["2026-09-10T17:07:00+00:00", 14.56, 14.565, 14.56, 14.56, 11954.0], ["2026-09-10T17:08:00+00:00", 14.56, 14.565, 14.56, 14.56, 3050.0], ["2026-09-10T17:09:00+00:00", 14.56, 14.56, 14.55, 14.555, 14132.0], ["2026-09-10T17:10:00+00:00", 14.56, 14.57, 14.56, 14.565, 4363.0], ["2026-09-10T17:11:00+00:00", 14.565, 14.565, 14.56, 14.565, 2649.0], ["2026-09-10T17:12:00+00:00", 14.57, 14.58, 14.565, 14.57, 20617.0], ["2026-09-10T17:13:00+00:00", 14.565, 14.575, 14.565, 14.565, 12281.0], ["2026-09-10T17:14:00+00:00", 14.565, 14.565, 14.55, 14.55, 21986.0], ["2026-09-10T17:15:00+00:00", 14.56, 14.565, 14.555, 14.555, 8070.0], ["2026-09-10T17:16:00+00:00", 14.555, 14.57, 14.55, 14.55, 12612.0], ["2026-09-10T17:17:00+00:00", 14.55, 14.555, 14.55, 14.555, 1741.0], ["2026-09-10T17:18:00+00:00", 14.555, 14.56, 14.551, 14.559, 4915.0], ["2026-09-10T17:19:00+00:00", 14.555, 14.565, 14.555, 14.56, 8844.0], ["2026-09-10T17:20:00+00:00", 14.555, 14.565, 14.55, 14.5505, 16912.0], ["2026-09-10T17:21:00+00:00", 14.555, 14.555, 14.55, 14.555, 12543.0], ["2026-09-10T17:22:00+00:00", 14.555, 14.565, 14.55, 14.565, 5554.0], ["2026-09-10T17:23:00+00:00", 14.56, 14.57, 14.555, 14.565, 10247.0], ["2026-09-10T17:24:00+00:00", 14.565, 14.58, 14.565, 14.575, 19461.0], ["2026-09-10T17:25:00+00:00", 14.58, 14.58, 14.57, 14.57, 11064.0], ["2026-09-10T17:26:00+00:00", 14.575, 14.58, 14.565, 14.575, 23113.0], ["2026-09-10T17:27:00+00:00", 14.5792, 14.5792, 14.57, 14.57, 7815.0], ["2026-09-10T17:28:00+00:00", 14.575, 14.575, 14.565, 14.575, 10032.0], ["2026-09-10T17:29:00+00:00", 14.575, 14.575, 14.565, 14.565, 13936.0], ["2026-09-10T17:30:00+00:00", 14.565, 14.575, 14.565, 14.575, 9112.0], ["2026-09-10T17:31:00+00:00", 14.575, 14.58, 14.575, 14.575, 8711.0], ["2026-09-10T17:32:00+00:00", 14.58, 14.59, 14.58, 14.585, 13417.0], ["2026-09-10T17:33:00+00:00", 14.585, 14.585, 14.581, 14.585, 2628.0], ["2026-09-10T17:34:00+00:00", 14.585, 14.585, 14.58, 14.585, 4033.0], ["2026-09-10T17:35:00+00:00", 14.585, 14.595, 14.585, 14.59, 15514.0], ["2026-09-10T17:36:00+00:00", 14.59, 14.6, 14.5899, 14.5899, 10732.0], ["2026-09-10T17:37:00+00:00", 14.585, 14.585, 14.58, 14.585, 2671.0], ["2026-09-10T17:38:00+00:00", 14.585, 14.585, 14.57, 14.57, 19652.0], ["2026-09-10T17:39:00+00:00", 14.565, 14.585, 14.565, 14.585, 22792.0], ["2026-09-10T17:40:00+00:00", 14.585, 14.5902, 14.58, 14.58, 25491.0], ["2026-09-10T17:41:00+00:00", 14.585, 14.585, 14.565, 14.57, 22911.0], ["2026-09-10T17:42:00+00:00", 14.57, 14.575, 14.56, 14.565, 7191.0], ["2026-09-10T17:43:00+00:00", 14.5655, 14.57, 14.565, 14.565, 11790.0], ["2026-09-10T17:44:00+00:00", 14.565, 14.57, 14.55, 14.55, 9575.0], ["2026-09-10T17:45:00+00:00", 14.555, 14.57, 14.55, 14.565, 11605.0], ["2026-09-10T17:46:00+00:00", 14.57, 14.585, 14.565, 14.575, 11797.0], ["2026-09-10T17:47:00+00:00", 14.575, 14.575, 14.555, 14.56, 11645.0], ["2026-09-10T17:48:00+00:00", 14.555, 14.565, 14.551, 14.565, 15839.0], ["2026-09-10T17:49:00+00:00", 14.565, 14.58, 14.56, 14.575, 10935.0], ["2026-09-10T17:50:00+00:00", 14.575, 14.576, 14.565, 14.575, 21812.0], ["2026-09-10T17:51:00+00:00", 14.5708, 14.575, 14.5501, 14.565, 20799.0], ["2026-09-10T17:52:00+00:00", 14.565, 14.565, 14.565, 14.565, 1572.0], ["2026-09-10T17:53:00+00:00", 14.565, 14.565, 14.555, 14.56, 8048.0], ["2026-09-10T17:54:00+00:00", 14.56, 14.565, 14.56, 14.56, 12064.0], ["2026-09-10T17:55:00+00:00", 14.56, 14.565, 14.56, 14.5602, 2819.0], ["2026-09-10T17:56:00+00:00", 14.565, 14.565, 14.56, 14.565, 4639.0], ["2026-09-10T17:57:00+00:00", 14.565, 14.565, 14.565, 14.565, 3190.0], ["2026-09-10T17:58:00+00:00", 14.565, 14.57, 14.56, 14.565, 5303.0], ["2026-09-10T17:59:00+00:00", 14.565, 14.57, 14.565, 14.565, 5946.0], ["2026-09-10T18:00:00+00:00", 14.565, 14.565, 14.56, 14.565, 4592.0], ["2026-09-10T18:01:00+00:00", 14.565, 14.575, 14.565, 14.575, 8190.0], ["2026-09-10T18:02:00+00:00", 14.575, 14.575, 14.56, 14.565, 8230.0], ["2026-09-10T18:03:00+00:00", 14.56, 14.565, 14.55, 14.55, 5768.0], ["2026-09-10T18:04:00+00:00", 14.55, 14.56, 14.55, 14.555, 20389.0], ["2026-09-10T18:05:00+00:00", 14.56, 14.565, 14.555, 14.565, 13309.0], ["2026-09-10T18:06:00+00:00", 14.565, 14.57, 14.565, 14.565, 2807.0], ["2026-09-10T18:07:00+00:00", 14.565, 14.59, 14.565, 14.59, 6356.0], ["2026-09-10T18:08:00+00:00", 14.59, 14.59, 14.58, 14.58, 8649.0], ["2026-09-10T18:09:00+00:00", 14.585, 14.585, 14.575, 14.585, 7715.0], ["2026-09-10T18:10:00+00:00", 14.585, 14.59, 14.575, 14.575, 16146.0], ["2026-09-10T18:11:00+00:00", 14.575, 14.576, 14.57, 14.576, 12860.0], ["2026-09-10T18:12:00+00:00", 14.575, 14.58, 14.57, 14.575, 2530.0], ["2026-09-10T18:13:00+00:00", 14.575, 14.575, 14.56, 14.565, 7613.0], ["2026-09-10T18:14:00+00:00", 14.57, 14.58, 14.57, 14.58, 15159.0], ["2026-09-10T18:15:00+00:00", 14.579, 14.59, 14.579, 14.585, 5926.0], ["2026-09-10T18:16:00+00:00", 14.585, 14.585, 14.575, 14.58, 7470.0], ["2026-09-10T18:17:00+00:00", 14.575, 14.58, 14.57, 14.57, 3811.0], ["2026-09-10T18:18:00+00:00", 14.575, 14.585, 14.575, 14.58, 8962.0], ["2026-09-10T18:19:00+00:00", 14.575, 14.575, 14.571, 14.575, 2427.0], ["2026-09-10T18:20:00+00:00", 14.575, 14.575, 14.561, 14.561, 6409.0], ["2026-09-10T18:21:00+00:00", 14.565, 14.565, 14.565, 14.565, 3842.0], ["2026-09-10T18:22:00+00:00", 14.565, 14.565, 14.55, 14.555, 7090.0], ["2026-09-10T18:23:00+00:00", 14.555, 14.555, 14.535, 14.535, 9562.0], ["2026-09-10T18:24:00+00:00", 14.535, 14.535, 14.52, 14.525, 6069.0], ["2026-09-10T18:25:00+00:00", 14.52, 14.545, 14.52, 14.545, 10763.0], ["2026-09-10T18:26:00+00:00", 14.545, 14.55, 14.54, 14.55, 2255.0], ["2026-09-10T18:27:00+00:00", 14.545, 14.565, 14.545, 14.56, 9124.0], ["2026-09-10T18:28:00+00:00", 14.56, 14.56, 14.535, 14.54, 17125.0], ["2026-09-10T18:29:00+00:00", 14.545, 14.545, 14.545, 14.545, 2488.0], ["2026-09-10T18:30:00+00:00", 14.54, 14.545, 14.5201, 14.5201, 7699.0], ["2026-09-10T18:31:00+00:00", 14.52, 14.52, 14.515, 14.515, 3019.0], ["2026-09-10T18:32:00+00:00", 14.5158, 14.516, 14.51, 14.515, 3044.0], ["2026-09-10T18:33:00+00:00", 14.515, 14.515, 14.501, 14.51, 11578.0], ["2026-09-10T18:34:00+00:00", 14.5099, 14.52, 14.5099, 14.52, 7760.0], ["2026-09-10T18:35:00+00:00", 14.52, 14.525, 14.51, 14.51, 5918.0], ["2026-09-10T18:36:00+00:00", 14.51, 14.515, 14.505, 14.515, 10478.0], ["2026-09-10T18:37:00+00:00", 14.515, 14.525, 14.515, 14.515, 24347.0], ["2026-09-10T18:38:00+00:00", 14.515, 14.525, 14.515, 14.52, 10370.0], ["2026-09-10T18:39:00+00:00", 14.525, 14.525, 14.52, 14.52, 1964.0], ["2026-09-10T18:40:00+00:00", 14.525, 14.525, 14.505, 14.505, 8886.0], ["2026-09-10T18:41:00+00:00", 14.505, 14.506, 14.5, 14.5, 2950.0], ["2026-09-10T18:42:00+00:00", 14.5, 14.505, 14.5, 14.505, 245539.0], ["2026-09-10T18:43:00+00:00", 14.505, 14.505, 14.5, 14.5, 2714.0], ["2026-09-10T18:44:00+00:00", 14.5056, 14.51, 14.501, 14.505, 13081.0], ["2026-09-10T18:45:00+00:00", 14.5, 14.51, 14.495, 14.495, 14492.0], ["2026-09-10T18:46:00+00:00", 14.495, 14.505, 14.495, 14.505, 5637.0], ["2026-09-10T18:47:00+00:00", 14.51, 14.51, 14.495, 14.495, 14033.0], ["2026-09-10T18:48:00+00:00", 14.495, 14.505, 14.485, 14.485, 19840.0], ["2026-09-10T18:49:00+00:00", 14.485, 14.485, 14.47, 14.47, 7912.0], ["2026-09-10T18:50:00+00:00", 14.475, 14.4891, 14.475, 14.485, 11899.0], ["2026-09-10T18:51:00+00:00", 14.49, 14.49, 14.46, 14.47, 12245.0], ["2026-09-10T18:52:00+00:00", 14.465, 14.49, 14.465, 14.47, 22133.0], ["2026-09-10T18:53:00+00:00", 14.48, 14.495, 14.48, 14.495, 10368.0], ["2026-09-10T18:54:00+00:00", 14.485, 14.49, 14.475, 14.485, 6246.0], ["2026-09-10T18:55:00+00:00", 14.485, 14.49, 14.47, 14.47, 13836.0], ["2026-09-10T18:56:00+00:00", 14.475, 14.485, 14.475, 14.48, 11080.0], ["2026-09-10T18:57:00+00:00", 14.48, 14.49, 14.48, 14.485, 12975.0], ["2026-09-10T18:58:00+00:00", 14.485, 14.495, 14.485, 14.495, 6136.0], ["2026-09-10T18:59:00+00:00", 14.495, 14.51, 14.495, 14.51, 37909.0], ["2026-09-10T19:00:00+00:00", 14.515, 14.53, 14.515, 14.53, 15113.0], ["2026-09-10T19:01:00+00:00", 14.525, 14.53, 14.51, 14.511, 14424.0], ["2026-09-10T19:02:00+00:00", 14.52, 14.52, 14.51, 14.51, 12555.0], ["2026-09-10T19:03:00+00:00", 14.51, 14.515, 14.51, 14.515, 6778.0], ["2026-09-10T19:04:00+00:00", 14.515, 14.545, 14.515, 14.545, 28389.0], ["2026-09-10T19:05:00+00:00", 14.545, 14.555, 14.54, 14.555, 12707.0], ["2026-09-10T19:06:00+00:00", 14.56, 14.575, 14.545, 14.5453, 28272.0], ["2026-09-10T19:07:00+00:00", 14.55, 14.555, 14.545, 14.545, 8893.0], ["2026-09-10T19:08:00+00:00", 14.545, 14.55, 14.535, 14.535, 7281.0], ["2026-09-10T19:09:00+00:00", 14.531, 14.535, 14.525, 14.525, 5519.0], ["2026-09-10T19:10:00+00:00", 14.525, 14.53, 14.525, 14.53, 2470.0], ["2026-09-10T19:11:00+00:00", 14.5299, 14.55, 14.52, 14.525, 260905.0], ["2026-09-10T19:12:00+00:00", 14.52, 14.52, 14.515, 14.52, 15842.0], ["2026-09-10T19:13:00+00:00", 14.53, 14.535, 14.525, 14.525, 7159.0], ["2026-09-10T19:14:00+00:00", 14.5212, 14.53, 14.5212, 14.525, 2931.0], ["2026-09-10T19:15:00+00:00", 14.53, 14.53, 14.52, 14.525, 8805.0], ["2026-09-10T19:16:00+00:00", 14.525, 14.53, 14.525, 14.525, 8100.0], ["2026-09-10T19:17:00+00:00", 14.525, 14.53, 14.521, 14.525, 2892.0], ["2026-09-10T19:18:00+00:00", 14.525, 14.53, 14.515, 14.525, 15031.0], ["2026-09-10T19:19:00+00:00", 14.525, 14.53, 14.515, 14.515, 9459.0], ["2026-09-10T19:20:00+00:00", 14.51, 14.5302, 14.51, 14.515, 23838.0], ["2026-09-10T19:21:00+00:00", 14.515, 14.525, 14.515, 14.525, 5238.0], ["2026-09-10T19:22:00+00:00", 14.53, 14.54, 14.525, 14.535, 17443.0], ["2026-09-10T19:23:00+00:00", 14.54, 14.54, 14.535, 14.535, 3482.0], ["2026-09-10T19:24:00+00:00", 14.535, 14.54, 14.53, 14.535, 15029.0], ["2026-09-10T19:25:00+00:00", 14.53, 14.535, 14.525, 14.525, 28536.0], ["2026-09-10T19:26:00+00:00", 14.53, 14.54, 14.515, 14.52, 45126.0], ["2026-09-10T19:27:00+00:00", 14.52, 14.53, 14.515, 14.52, 12597.0], ["2026-09-10T19:28:00+00:00", 14.525, 14.525, 14.515, 14.515, 5652.0], ["2026-09-10T19:29:00+00:00", 14.52, 14.52, 14.505, 14.505, 17115.0], ["2026-09-10T19:30:00+00:00", 14.5, 14.51, 14.49, 14.505, 31728.0], ["2026-09-10T19:31:00+00:00", 14.505, 14.52, 14.495, 14.505, 26947.0], ["2026-09-10T19:32:00+00:00", 14.51, 14.52, 14.505, 14.505, 15642.0], ["2026-09-10T19:33:00+00:00", 14.505, 14.52, 14.5, 14.51, 63789.0], ["2026-09-10T19:34:00+00:00", 14.5055, 14.515, 14.505, 14.515, 9797.0], ["2026-09-10T19:35:00+00:00", 14.52, 14.53, 14.515, 14.525, 8049.0], ["2026-09-10T19:36:00+00:00", 14.525, 14.535, 14.515, 14.53, 26544.0], ["2026-09-10T19:37:00+00:00", 14.525, 14.53, 14.515, 14.525, 11313.0], ["2026-09-10T19:38:00+00:00", 14.525, 14.525, 14.5, 14.5, 35313.0], ["2026-09-10T19:39:00+00:00", 14.5, 14.5, 14.492, 14.495, 7623.0], ["2026-09-10T19:40:00+00:00", 14.5, 14.51, 14.5, 14.5, 15876.0], ["2026-09-10T19:41:00+00:00", 14.495, 14.51, 14.495, 14.505, 7295.0], ["2026-09-10T19:42:00+00:00", 14.505, 14.51, 14.49, 14.505, 23580.0], ["2026-09-10T19:43:00+00:00", 14.51, 14.52, 14.495, 14.515, 28929.0], ["2026-09-10T19:44:00+00:00", 14.515, 14.53, 14.515, 14.525, 12689.0], ["2026-09-10T19:45:00+00:00", 14.525, 14.53, 14.485, 14.495, 30774.0], ["2026-09-10T19:46:00+00:00", 14.49, 14.5, 14.475, 14.475, 23161.0], ["2026-09-10T19:47:00+00:00", 14.475, 14.505, 14.475, 14.505, 14513.0], ["2026-09-10T19:48:00+00:00", 14.505, 14.51, 14.5, 14.505, 12272.0], ["2026-09-10T19:49:00+00:00", 14.51, 14.51, 14.5, 14.51, 15029.0], ["2026-09-10T19:50:00+00:00", 14.505, 14.505, 14.495, 14.495, 38267.0], ["2026-09-10T19:51:00+00:00", 14.495, 14.51, 14.47, 14.5, 52248.0], ["2026-09-10T19:52:00+00:00", 14.5, 14.505, 14.495, 14.495, 31654.0], ["2026-09-10T19:53:00+00:00", 14.5, 14.52, 14.495, 14.51, 51382.0], ["2026-09-10T19:54:00+00:00", 14.515, 14.52, 14.5, 14.505, 33706.0], ["2026-09-10T19:55:00+00:00", 14.51, 14.51, 14.46, 14.46, 59843.0], ["2026-09-10T19:56:00+00:00", 14.465, 14.465, 14.425, 14.425, 92139.0], ["2026-09-10T19:57:00+00:00", 14.42, 14.445, 14.42, 14.435, 86334.0], ["2026-09-10T19:58:00+00:00", 14.435, 14.44, 14.41, 14.415, 119421.0], ["2026-09-10T19:59:00+00:00", 14.415, 14.42, 14.39, 14.41, 180942.0], ["2026-09-10T20:00:00+00:00", 14.41, 14.41, 14.41, 14.41, 745200.0]]