[["2026-09-10T13:30:00+00:00", 14.58, 14.75, 14.58, 14.72, 264878.0], ["2026-09-10T13:31:00+00:00", 14.715, 14.715, 14.62, 14.6352, 58237.0], ["2026-09-10T13:32:00+00:00", 14.64, 14.745, 14.63, 14.74, 83993.0], ["2026-09-10T13:33:00+00:00", 14.74, 14.7648, 14.699, 14.71, 24877.0], ["2026-09-10T13:34:00+00:00", 14.7188, 14.7188, 14.655, 14.67, 71963.0], ["2026-09-10T13:35:00+00:00", 14.67, 14.74, 14.67, 14.73, 46861.0], ["2026-09-10T13:36:00+00:00", 14.7352, 14.75, 14.73, 14.7451, 47827.0], ["2026-09-10T13:37:00+00:00", 14.75, 14.8052, 14.75, 14.791, 39973.0], ["2026-09-10T13:38:00+00:00", 14.795, 14.82, 14.7799, 14.7799, 83632.0], ["2026-09-10T13:39:00+00:00", 14.77, 14.8, 14.75, 14.795, 39261.0], ["2026-09-10T13:40:00+00:00", 14.79, 14.79, 14.7636, 14.77, 79699.0], ["2026-09-10T13:41:00+00:00", 14.77, 14.78, 14.72, 14.745, 84896.0], ["2026-09-10T13:42:00+00:00", 14.745, 14.76, 14.735, 14.7427, 35672.0], ["2026-09-10T13:43:00+00:00", 14.7499, 14.78, 14.74, 14.78, 24488.0], ["2026-09-10T13:44:00+00:00", 14.775, 14.78, 14.764, 14.77, 33040.0], ["2026-09-10T13:45:00+00:00", 14.78, 14.78, 14.73, 14.73, 45491.0], ["2026-09-10T13:46:00+00:00", 14.7301, 14.745, 14.7211, 14.725, 32192.0], ["2026-09-10T13:47:00+00:00", 14.72, 14.73, 14.714, 14.72, 41069.0], ["2026-09-10T13:48:00+00:00", 14.725, 14.765, 14.725, 14.765, 16120.0], ["2026-09-10T13:49:00+00:00", 14.765, 14.7776, 14.755, 14.775, 18253.0], ["2026-09-10T13:50:00+00:00", 14.774, 14.774, 14.745, 14.745, 37376.0], ["2026-09-10T13:51:00+00:00", 14.745, 14.745, 14.73, 14.735, 36142.0], ["2026-09-10T13:52:00+00:00", 14.735, 14.735, 14.7, 14.7, 25815.0], ["2026-09-10T13:53:00+00:00", 14.7, 14.71, 14.685, 14.706, 29456.0], ["2026-09-10T13:54:00+00:00", 14.705, 14.7099, 14.685, 14.695, 35548.0], ["2026-09-10T13:55:00+00:00", 14.69, 14.708, 14.69, 14.7001, 17132.0], ["2026-09-10T13:56:00+00:00", 14.705, 14.7218, 14.705, 14.72, 16349.0], ["2026-09-10T13:57:00+00:00", 14.72, 14.72, 14.69, 14.69, 20134.0], ["2026-09-10T13:58:00+00:00", 14.69, 14.7, 14.69, 14.695, 34831.0], ["2026-09-10T13:59:00+00:00", 14.695, 14.695, 14.64, 14.644, 45749.0], ["2026-09-10T14:00:00+00:00", 14.645, 14.67, 14.635, 14.645, 46987.0], ["2026-09-10T14:01:00+00:00", 14.645, 14.67, 14.645, 14.655, 26978.0], ["2026-09-10T14:02:00+00:00", 14.65, 14.655, 14.62, 14.625, 21555.0], ["2026-09-10T14:03:00+00:00", 14.625, 14.63, 14.6, 14.605, 48543.0], ["2026-09-10T14:04:00+00:00", 14.61, 14.62, 14.59, 14.61, 93116.0], ["2026-09-10T14:05:00+00:00", 14.615, 14.6399, 14.6, 14.635, 58580.0], ["2026-09-10T14:06:00+00:00", 14.63, 14.64, 14.6, 14.6, 24451.0], ["2026-09-10T14:07:00+00:00", 14.6, 14.625, 14.6, 14.625, 34132.0], ["2026-09-10T14:08:00+00:00", 14.625, 14.6274, 14.61, 14.61, 14087.0], ["2026-09-10T14:09:00+00:00", 14.61, 14.61, 14.59, 14.605, 32915.0], ["2026-09-10T14:10:00+00:00", 14.605, 14.62, 14.59, 14.605, 55546.0], ["2026-09-10T14:11:00+00:00", 14.605, 14.655, 14.6, 14.655, 42837.0], ["2026-09-10T14:12:00+00:00", 14.655, 14.675, 14.62, 14.64, 142349.0], ["2026-09-10T14:13:00+00:00", 14.64, 14.66, 14.62, 14.625, 134664.0], ["2026-09-10T14:14:00+00:00", 14.625, 14.64, 14.6, 14.605, 217836.0], ["2026-09-10T14:15:00+00:00", 14.605, 14.615, 14.6, 14.61, 78491.0], ["2026-09-10T14:16:00+00:00", 14.61, 14.63, 14.61, 14.63, 46177.0], ["2026-09-10T14:17:00+00:00", 14.635, 14.635, 14.62, 14.62, 18888.0], ["2026-09-10T14:18:00+00:00", 14.625, 14.63, 14.61, 14.63, 32638.0], ["2026-09-10T14:19:00+00:00", 14.625, 14.64, 14.62, 14.6399, 30900.0], ["2026-09-10T14:20:00+00:00", 14.635, 14.655, 14.635, 14.655, 25500.0], ["2026-09-10T14:21:00+00:00", 14.655, 14.66, 14.65, 14.65, 11431.0], ["2026-09-10T14:22:00+00:00", 14.655, 14.66, 14.635, 14.635, 46081.0], ["2026-09-10T14:23:00+00:00", 14.635, 14.66, 14.63, 14.66, 36324.0], ["2026-09-10T14:24:00+00:00", 14.665, 14.77, 14.665, 14.725, 144470.0], ["2026-09-10T14:25:00+00:00", 14.725, 14.78, 14.725, 14.755, 68831.0], ["2026-09-10T14:26:00+00:00", 14.755, 14.77, 14.73, 14.765, 59724.0], ["2026-09-10T14:27:00+00:00", 14.765, 14.825, 14.755, 14.795, 92925.0], ["2026-09-10T14:28:00+00:00", 14.8, 14.81, 14.755, 14.76, 55877.0], ["2026-09-10T14:29:00+00:00", 14.75, 14.7599, 14.72, 14.725, 39356.0], ["2026-09-10T14:30:00+00:00", 14.725, 14.73, 14.69, 14.7163, 56665.0], ["2026-09-10T14:31:00+00:00", 14.705, 14.73, 14.695, 14.72, 29157.0], ["2026-09-10T14:32:00+00:00", 14.71, 14.73, 14.7, 14.72, 17137.0], ["2026-09-10T14:33:00+00:00", 14.72, 14.725, 14.71, 14.715, 8157.0], ["2026-09-10T14:34:00+00:00", 14.7199, 14.7199, 14.7, 14.705, 13117.0], ["2026-09-10T14:35:00+00:00", 14.705, 14.7376, 14.705, 14.725, 41986.0], ["2026-09-10T14:36:00+00:00", 14.725, 14.74, 14.72, 14.725, 19275.0], ["2026-09-10T14:37:00+00:00", 14.7299, 14.735, 14.725, 14.73, 15532.0], ["2026-09-10T14:38:00+00:00", 14.73, 14.73, 14.715, 14.725, 13503.0], ["2026-09-10T14:39:00+00:00", 14.725, 14.725, 14.715, 14.725, 10794.0], ["2026-09-10T14:40:00+00:00", 14.7274, 14.7276, 14.71, 14.72, 6845.0], ["2026-09-10T14:41:00+00:00", 14.73, 14.73, 14.71, 14.71, 14395.0], ["2026-09-10T14:42:00+00:00", 14.705, 14.71, 14.7, 14.7, 22401.0], ["2026-09-10T14:43:00+00:00", 14.7, 14.71, 14.67, 14.67, 29926.0], ["2026-09-10T14:44:00+00:00", 14.675, 14.68, 14.65, 14.6599, 30852.0], ["2026-09-10T14:45:00+00:00", 14.6575, 14.66, 14.64, 14.645, 43574.0], ["2026-09-10T14:46:00+00:00", 14.6499, 14.655, 14.64, 14.655, 28483.0], ["2026-09-10T14:47:00+00:00", 14.66, 14.68, 14.65, 14.655, 78557.0], ["2026-09-10T14:48:00+00:00", 14.65, 14.675, 14.65, 14.67, 21616.0], ["2026-09-10T14:49:00+00:00", 14.66, 14.7299, 14.66, 14.725, 110884.0], ["2026-09-10T14:50:00+00:00", 14.725, 14.735, 14.715, 14.735, 82809.0], ["2026-09-10T14:51:00+00:00", 14.73, 14.74, 14.73, 14.73, 16575.0], ["2026-09-10T14:52:00+00:00", 14.74, 14.74, 14.72, 14.72, 13000.0], ["2026-09-10T14:53:00+00:00", 14.725, 14.73, 14.71, 14.72, 11842.0], ["2026-09-10T14:54:00+00:00", 14.73, 14.74, 14.72, 14.7276, 28663.0], ["2026-09-10T14:55:00+00:00", 14.7276, 14.73, 14.72, 14.725, 6612.0], ["2026-09-10T14:56:00+00:00", 14.72, 14.73, 14.715, 14.72, 11919.0], ["2026-09-10T14:57:00+00:00", 14.725, 14.73, 14.72, 14.7299, 7422.0], ["2026-09-10T14:58:00+00:00", 14.72, 14.73, 14.715, 14.72, 22387.0], ["2026-09-10T14:59:00+00:00", 14.725, 14.75, 14.725, 14.73, 20788.0], ["2026-09-10T15:00:00+00:00", 14.7399, 14.7399, 14.72, 14.73, 6782.0], ["2026-09-10T15:01:00+00:00", 14.725, 14.73, 14.72, 14.725, 27017.0], ["2026-09-10T15:02:00+00:00", 14.73, 14.73, 14.705, 14.705, 20804.0], ["2026-09-10T15:03:00+00:00", 14.71, 14.72, 14.705, 14.715, 11524.0], ["2026-09-10T15:04:00+00:00", 14.715, 14.72, 14.71, 14.71, 13236.0], ["2026-09-10T15:05:00+00:00", 14.72, 14.73, 14.71, 14.72, 13229.0], ["2026-09-10T15:06:00+00:00", 14.715, 14.72, 14.71, 14.72, 6757.0], ["2026-09-10T15:07:00+00:00", 14.72, 14.72, 14.69, 14.7, 43307.0], ["2026-09-10T15:08:00+00:00", 14.695, 14.7, 14.68, 14.68, 17802.0], ["2026-09-10T15:09:00+00:00", 14.685, 14.69, 14.68, 14.685, 18732.0], ["2026-09-10T15:10:00+00:00", 14.68, 14.695, 14.68, 14.69, 20402.0], ["2026-09-10T15:11:00+00:00", 14.6901, 14.7, 14.68, 14.68, 6986.0], ["2026-09-10T15:12:00+00:00", 14.685, 14.69, 14.68, 14.68, 6206.0], ["2026-09-10T15:13:00+00:00", 14.685, 14.6999, 14.68, 14.695, 13295.0], ["2026-09-10T15:14:00+00:00", 14.695, 14.7, 14.69, 14.698, 4910.0], ["2026-09-10T15:15:00+00:00", 14.7, 14.7, 14.68, 14.68, 22763.0], ["2026-09-10T15:16:00+00:00", 14.69, 14.7, 14.68, 14.68, 11606.0], ["2026-09-10T15:17:00+00:00", 14.69, 14.695, 14.68, 14.69, 12324.0], ["2026-09-10T15:18:00+00:00", 14.685, 14.69, 14.68, 14.68, 4255.0], ["2026-09-10T15:19:00+00:00", 14.69, 14.695, 14.68, 14.69, 7488.0], ["2026-09-10T15:20:00+00:00", 14.68, 14.69, 14.67, 14.675, 14319.0], ["2026-09-10T15:21:00+00:00", 14.675, 14.68, 14.67, 14.675, 13189.0], ["2026-09-10T15:22:00+00:00", 14.68, 14.68, 14.66, 14.675, 21275.0], ["2026-09-10T15:23:00+00:00", 14.67, 14.68, 14.65, 14.66, 22526.0], ["2026-09-10T15:24:00+00:00", 14.66, 14.66, 14.64, 14.65, 17739.0], ["2026-09-10T15:25:00+00:00", 14.66, 14.66, 14.64, 14.645, 12792.0], ["2026-09-10T15:26:00+00:00", 14.65, 14.65, 14.64, 14.64, 27709.0], ["2026-09-10T15:27:00+00:00", 14.64, 14.64, 14.63, 14.63, 20317.0], ["2026-09-10T15:28:00+00:00", 14.635, 14.65, 14.635, 14.645, 14026.0], ["2026-09-10T15:29:00+00:00", 14.64, 14.65, 14.635, 14.635, 28945.0], ["2026-09-10T15:30:00+00:00", 14.635, 14.645, 14.62, 14.62, 50867.0], ["2026-09-10T15:31:00+00:00", 14.625, 14.63, 14.61, 14.615, 35319.0], ["2026-09-10T15:32:00+00:00", 14.62, 14.625, 14.61, 14.61, 33831.0], ["2026-09-10T15:33:00+00:00", 14.61, 14.615, 14.61, 14.615, 6571.0], ["2026-09-10T15:34:00+00:00", 14.615, 14.62, 14.6, 14.6, 21840.0], ["2026-09-10T15:35:00+00:00", 14.6, 14.61, 14.6, 14.6, 10748.0], ["2026-09-10T15:36:00+00:00", 14.605, 14.615, 14.6, 14.61, 14772.0], ["2026-09-10T15:37:00+00:00", 14.62, 14.63, 14.61, 14.615, 28366.0], ["2026-09-10T15:38:00+00:00", 14.61, 14.62, 14.59, 14.595, 55716.0], ["2026-09-10T15:39:00+00:00", 14.59, 14.59, 14.57, 14.57, 37187.0], ["2026-09-10T15:40:00+00:00", 14.575, 14.575, 14.56, 14.575, 32634.0], ["2026-09-10T15:41:00+00:00", 14.575, 14.5799, 14.565, 14.565, 14653.0], ["2026-09-10T15:42:00+00:00", 14.565, 14.5698, 14.54, 14.545, 160434.0], ["2026-09-10T15:43:00+00:00", 14.545, 14.58, 14.53, 14.56, 235596.0], ["2026-09-10T15:44:00+00:00", 14.555, 14.57, 14.54, 14.559, 101974.0], ["2026-09-10T15:45:00+00:00", 14.565, 14.58, 14.56, 14.56, 33654.0], ["2026-09-10T15:46:00+00:00", 14.565, 14.6, 14.565, 14.59, 65133.0], ["2026-09-10T15:47:00+00:00", 14.59, 14.6, 14.59, 14.595, 12061.0], ["2026-09-10T15:48:00+00:00", 14.59, 14.5976, 14.58, 14.585, 81922.0], ["2026-09-10T15:49:00+00:00", 14.58, 14.6, 14.57, 14.575, 19505.0], ["2026-09-10T15:50:00+00:00", 14.574, 14.58, 14.54, 14.54, 33625.0], ["2026-09-10T15:51:00+00:00", 14.54, 14.54, 14.52, 14.53, 54432.0], ["2026-09-10T15:52:00+00:00", 14.525, 14.53, 14.5, 14.505, 36584.0], ["2026-09-10T15:53:00+00:00", 14.505, 14.5186, 14.5, 14.5113, 16187.0], ["2026-09-10T15:54:00+00:00", 14.515, 14.525, 14.51, 14.515, 43174.0], ["2026-09-10T15:55:00+00:00", 14.515, 14.5199, 14.51, 14.51, 15484.0], ["2026-09-10T15:56:00+00:00", 14.5186, 14.52, 14.505, 14.52, 31648.0], ["2026-09-10T15:57:00+00:00", 14.515, 14.53, 14.51, 14.5202, 41909.0], ["2026-09-10T15:58:00+00:00", 14.52, 14.53, 14.51, 14.51, 8898.0], ["2026-09-10T15:59:00+00:00", 14.5122, 14.52, 14.5, 14.5076, 53728.0], ["2026-09-10T16:00:00+00:00", 14.5098, 14.54, 14.5098, 14.535, 22655.0], ["2026-09-10T16:01:00+00:00", 14.54, 14.555, 14.5399, 14.555, 41899.0], ["2026-09-10T16:02:00+00:00", 14.555, 14.56, 14.55, 14.55, 48199.0], ["2026-09-10T16:03:00+00:00", 14.55, 14.59, 14.55, 14.59, 41792.0], ["2026-09-10T16:04:00+00:00", 14.5865, 14.62, 14.58, 14.615, 108759.0], ["2026-09-10T16:05:00+00:00", 14.615, 14.63, 14.615, 14.62, 43982.0], ["2026-09-10T16:06:00+00:00", 14.6175, 14.63, 14.61, 14.61, 21555.0], ["2026-09-10T16:07:00+00:00", 14.62, 14.62, 14.6, 14.6074, 18741.0], ["2026-09-10T16:08:00+00:00", 14.605, 14.625, 14.605, 14.615, 30210.0], ["2026-09-10T16:09:00+00:00", 14.615, 14.63, 14.615, 14.62, 15924.0], ["2026-09-10T16:10:00+00:00", 14.625, 14.63, 14.62, 14.63, 53900.0], ["2026-09-10T16:11:00+00:00", 14.625, 14.635, 14.615, 14.625, 35191.0], ["2026-09-10T16:12:00+00:00", 14.62, 14.63, 14.62, 14.625, 11827.0], ["2026-09-10T16:13:00+00:00", 14.625, 14.63, 14.625, 14.625, 5428.0], ["2026-09-10T16:14:00+00:00", 14.63, 14.64, 14.625, 14.6376, 12253.0], ["2026-09-10T16:15:00+00:00", 14.635, 14.64, 14.63, 14.635, 45281.0], ["2026-09-10T16:16:00+00:00", 14.64, 14.645, 14.62, 14.63, 52318.0], ["2026-09-10T16:17:00+00:00", 14.6298, 14.64, 14.62, 14.64, 12883.0], ["2026-09-10T16:18:00+00:00", 14.64, 14.64, 14.63, 14.635, 11428.0], ["2026-09-10T16:19:00+00:00", 14.635, 14.65, 14.625, 14.63, 187068.0], ["2026-09-10T16:20:00+00:00", 14.625, 14.64, 14.62, 14.625, 27171.0], ["2026-09-10T16:21:00+00:00", 14.625, 14.63, 14.62, 14.62, 6466.0], ["2026-09-10T16:22:00+00:00", 14.625, 14.63, 14.62, 14.625, 10196.0], ["2026-09-10T16:23:00+00:00", 14.625, 14.63, 14.62, 14.625, 7950.0], ["2026-09-10T16:24:00+00:00", 14.63, 14.63, 14.62, 14.625, 24157.0], ["2026-09-10T16:25:00+00:00", 14.625, 14.625, 14.6, 14.605, 81762.0], ["2026-09-10T16:26:00+00:00", 14.6, 14.62, 14.6, 14.615, 24325.0], ["2026-09-10T16:27:00+00:00", 14.615, 14.62, 14.61, 14.62, 9138.0], ["2026-09-10T16:28:00+00:00", 14.615, 14.62, 14.61, 14.615, 15101.0], ["2026-09-10T16:29:00+00:00", 14.62, 14.64, 14.615, 14.635, 52023.0], ["2026-09-10T16:30:00+00:00", 14.64, 14.64, 14.635, 14.635, 9996.0], ["2026-09-10T16:31:00+00:00", 14.635, 14.64, 14.63, 14.635, 2794.0], ["2026-09-10T16:32:00+00:00", 14.63, 14.64, 14.63, 14.63, 29938.0], ["2026-09-10T16:33:00+00:00", 14.63, 14.64, 14.6, 14.61, 42680.0], ["2026-09-10T16:34:00+00:00", 14.6195, 14.62, 14.585, 14.59, 35180.0], ["2026-09-10T16:35:00+00:00", 14.59, 14.59, 14.56, 14.5699, 12236.0], ["2026-09-10T16:36:00+00:00", 14.565, 14.58, 14.56, 14.58, 41424.0], ["2026-09-10T16:37:00+00:00", 14.58, 14.5931, 14.575, 14.59, 15645.0], ["2026-09-10T16:38:00+00:00", 14.595, 14.655, 14.59, 14.61, 317264.0], ["2026-09-10T16:39:00+00:00", 14.62, 14.62, 14.595, 14.61, 16744.0], ["2026-09-10T16:40:00+00:00", 14.6, 14.61, 14.57, 14.585, 37691.0], ["2026-09-10T16:41:00+00:00", 14.585, 14.6, 14.58, 14.585, 9474.0], ["2026-09-10T16:42:00+00:00", 14.585, 14.59, 14.57, 14.58, 11985.0], ["2026-09-10T16:43:00+00:00", 14.575, 14.585, 14.57, 14.585, 13775.0], ["2026-09-10T16:44:00+00:00", 14.585, 14.59, 14.57, 14.57, 13711.0], ["2026-09-10T16:45:00+00:00", 14.58, 14.59, 14.57, 14.59, 22520.0], ["2026-09-10T16:46:00+00:00", 14.59, 14.595, 14.58, 14.585, 22522.0], ["2026-09-10T16:47:00+00:00", 14.59, 14.59, 14.575, 14.575, 15126.0], ["2026-09-10T16:48:00+00:00", 14.58, 14.5999, 14.58, 14.5999, 19787.0], ["2026-09-10T16:49:00+00:00", 14.59, 14.6, 14.59, 14.59, 3799.0], ["2026-09-10T16:50:00+00:00", 14.6, 14.6, 14.58, 14.59, 40759.0], ["2026-09-10T16:51:00+00:00", 14.5899, 14.595, 14.57, 14.575, 24549.0], ["2026-09-10T16:52:00+00:00", 14.58, 14.5878, 14.58, 14.58, 8033.0], ["2026-09-10T16:53:00+00:00", 14.585, 14.59, 14.58, 14.58, 13590.0], ["2026-09-10T16:54:00+00:00", 14.58, 14.59, 14.57, 14.58, 17022.0], ["2026-09-10T16:55:00+00:00", 14.5829, 14.59, 14.57, 14.57, 15872.0], ["2026-09-10T16:56:00+00:00", 14.565, 14.57, 14.56, 14.56, 10364.0], ["2026-09-10T16:57:00+00:00", 14.565, 14.58, 14.56, 14.57, 46715.0], ["2026-09-10T16:58:00+00:00", 14.57, 14.58, 14.57, 14.575, 8912.0], ["2026-09-10T16:59:00+00:00", 14.58, 14.58, 14.57, 14.57, 18885.0], ["2026-09-10T17:00:00+00:00", 14.575, 14.58, 14.56, 14.565, 17202.0], ["2026-09-10T17:01:00+00:00", 14.565, 14.605, 14.565, 14.605, 100969.0], ["2026-09-10T17:02:00+00:00", 14.605, 14.63, 14.59, 14.595, 31540.0], ["2026-09-10T17:03:00+00:00", 14.6, 14.6, 14.585, 14.59, 9988.0], ["2026-09-10T17:04:00+00:00", 14.58, 14.59, 14.58, 14.59, 25877.0], ["2026-09-10T17:05:00+00:00", 14.59, 14.6, 14.58, 14.585, 10193.0], ["2026-09-10T17:06:00+00:00", 14.585, 14.595, 14.58, 14.595, 19448.0], ["2026-09-10T17:07:00+00:00", 14.59, 14.59, 14.58, 14.59, 8517.0], ["2026-09-10T17:08:00+00:00", 14.58, 14.59, 14.55, 14.56, 306978.0], ["2026-09-10T17:09:00+00:00", 14.55, 14.56, 14.545, 14.5528, 38205.0], ["2026-09-10T17:10:00+00:00", 14.555, 14.58, 14.55, 14.58, 42953.0], ["2026-09-10T17:11:00+00:00", 14.575, 14.58, 14.55, 14.565, 82651.0], ["2026-09-10T17:12:00+00:00", 14.565, 14.57, 14.55, 14.555, 131818.0], ["2026-09-10T17:13:00+00:00", 14.555, 14.56, 14.55, 14.55, 7201.0], ["2026-09-10T17:14:00+00:00", 14.56, 14.57, 14.55, 14.56, 13561.0], ["2026-09-10T17:15:00+00:00", 14.56, 14.57, 14.56, 14.565, 4203.0], ["2026-09-10T17:16:00+00:00", 14.56, 14.57, 14.56, 14.57, 6237.0], ["2026-09-10T17:17:00+00:00", 14.56, 14.57, 14.56, 14.57, 13000.0], ["2026-09-10T17:18:00+00:00", 14.565, 14.57, 14.55, 14.555, 35441.0], ["2026-09-10T17:19:00+00:00", 14.555, 14.57, 14.55, 14.555, 147711.0], ["2026-09-10T17:20:00+00:00", 14.56, 14.57, 14.55, 14.565, 35735.0], ["2026-09-10T17:21:00+00:00", 14.57, 14.57, 14.56, 14.565, 24159.0], ["2026-09-10T17:22:00+00:00", 14.57, 14.57, 14.55, 14.555, 147784.0], ["2026-09-10T17:23:00+00:00", 14.555, 14.56, 14.55, 14.555, 75695.0], ["2026-09-10T17:24:00+00:00", 14.555, 14.56, 14.54, 14.54, 26194.0], ["2026-09-10T17:25:00+00:00", 14.55, 14.55, 14.51, 14.515, 110209.0], ["2026-09-10T17:26:00+00:00", 14.52, 14.53, 14.515, 14.525, 21704.0], ["2026-09-10T17:27:00+00:00", 14.52, 14.54, 14.52, 14.539, 16400.0], ["2026-09-10T17:28:00+00:00", 14.54, 14.54, 14.53, 14.53, 26790.0], ["2026-09-10T17:29:00+00:00", 14.535, 14.545, 14.53, 14.54, 37623.0], ["2026-09-10T17:30:00+00:00", 14.54, 14.54, 14.52, 14.5299, 31121.0], ["2026-09-10T17:31:00+00:00", 14.52, 14.53, 14.52, 14.525, 7589.0], ["2026-09-10T17:32:00+00:00", 14.52, 14.53, 14.51, 14.515, 18203.0], ["2026-09-10T17:33:00+00:00", 14.51, 14.52, 14.5, 14.52, 63061.0], ["2026-09-10T17:34:00+00:00", 14.5174, 14.53, 14.515, 14.515, 23239.0], ["2026-09-10T17:35:00+00:00", 14.51, 14.52, 14.5, 14.505, 58816.0], ["2026-09-10T17:36:00+00:00", 14.505, 14.51, 14.485, 14.495, 189632.0], ["2026-09-10T17:37:00+00:00", 14.495, 14.51, 14.49, 14.505, 33367.0], ["2026-09-10T17:38:00+00:00", 14.505, 14.51, 14.5, 14.5, 7444.0], ["2026-09-10T17:39:00+00:00", 14.505, 14.515, 14.5, 14.515, 18275.0], ["2026-09-10T17:40:00+00:00", 14.51, 14.52, 14.5, 14.505, 20515.0], ["2026-09-10T17:41:00+00:00", 14.5071, 14.52, 14.5, 14.515, 27196.0], ["2026-09-10T17:42:00+00:00", 14.52, 14.52, 14.51, 14.51, 11252.0], ["2026-09-10T17:43:00+00:00", 14.51, 14.51, 14.505, 14.505, 23304.0], ["2026-09-10T17:44:00+00:00", 14.5, 14.515, 14.5, 14.5, 16839.0], ["2026-09-10T17:45:00+00:00", 14.5, 14.51, 14.5, 14.505, 9912.0], ["2026-09-10T17:46:00+00:00", 14.505, 14.505, 14.49, 14.495, 43107.0], ["2026-09-10T17:47:00+00:00", 14.49, 14.5, 14.49, 14.495, 10088.0], ["2026-09-10T17:48:00+00:00", 14.495, 14.5, 14.48, 14.485, 43554.0], ["2026-09-10T17:49:00+00:00", 14.485, 14.5, 14.48, 14.495, 13380.0], ["2026-09-10T17:50:00+00:00", 14.4965, 14.5, 14.48, 14.485, 17124.0], ["2026-09-10T17:51:00+00:00", 14.49, 14.5, 14.49, 14.49, 19979.0], ["2026-09-10T17:52:00+00:00", 14.495, 14.5, 14.49, 14.5, 10505.0], ["2026-09-10T17:53:00+00:00", 14.495, 14.5, 14.49, 14.4989, 28431.0], ["2026-09-10T17:54:00+00:00", 14.49, 14.5, 14.47, 14.5, 83008.0], ["2026-09-10T17:55:00+00:00", 14.5, 14.51, 14.5, 14.505, 7750.0], ["2026-09-10T17:56:00+00:00", 14.505, 14.51, 14.49, 14.4947, 10613.0], ["2026-09-10T17:57:00+00:00", 14.49, 14.51, 14.49, 14.51, 12106.0], ["2026-09-10T17:58:00+00:00", 14.51, 14.51, 14.5, 14.505, 25870.0], ["2026-09-10T17:59:00+00:00", 14.505, 14.51, 14.5, 14.5, 6999.0], ["2026-09-10T18:00:00+00:00", 14.5, 14.51, 14.49, 14.49, 13407.0], ["2026-09-10T18:01:00+00:00", 14.495, 14.5, 14.48, 14.49, 25062.0], ["2026-09-10T18:02:00+00:00", 14.4825, 14.49, 14.46, 14.46, 24384.0], ["2026-09-10T18:03:00+00:00", 14.465, 14.485, 14.46, 14.48, 43717.0], ["2026-09-10T18:04:00+00:00", 14.475, 14.49, 14.47, 14.485, 19146.0], ["2026-09-10T18:05:00+00:00", 14.48, 14.49, 14.47, 14.485, 20224.0], ["2026-09-10T18:06:00+00:00", 14.485, 14.5, 14.48, 14.5, 34307.0], ["2026-09-10T18:07:00+00:00", 14.495, 14.5, 14.49, 14.5, 37179.0], ["2026-09-10T18:08:00+00:00", 14.495, 14.5199, 14.495, 14.515, 69211.0], ["2026-09-10T18:09:00+00:00", 14.51, 14.51, 14.5, 14.5, 19055.0], ["2026-09-10T18:10:00+00:00", 14.5, 14.51, 14.495, 14.505, 31211.0], ["2026-09-10T18:11:00+00:00", 14.505, 14.52, 14.5, 14.51, 33905.0], ["2026-09-10T18:12:00+00:00", 14.51, 14.52, 14.5, 14.505, 14079.0], ["2026-09-10T18:13:00+00:00", 14.505, 14.51, 14.5, 14.5, 8943.0], ["2026-09-10T18:14:00+00:00", 14.505, 14.51, 14.5, 14.505, 18244.0], ["2026-09-10T18:15:00+00:00", 14.505, 14.505, 14.49, 14.5, 23087.0], ["2026-09-10T18:16:00+00:00", 14.5, 14.51, 14.495, 14.5, 22620.0], ["2026-09-10T18:17:00+00:00", 14.5, 14.5, 14.492, 14.495, 13491.0], ["2026-09-10T18:18:00+00:00", 14.495, 14.5, 14.49, 14.49, 8635.0], ["2026-09-10T18:19:00+00:00", 14.495, 14.5, 14.48, 14.4976, 38982.0], ["2026-09-10T18:20:00+00:00", 14.5, 14.51, 14.49, 14.4939, 67198.0], ["2026-09-10T18:21:00+00:00", 14.4976, 14.5, 14.49, 14.49, 13677.0], ["2026-09-10T18:22:00+00:00", 14.5, 14.51, 14.49, 14.51, 22968.0], ["2026-09-10T18:23:00+00:00", 14.505, 14.51, 14.5, 14.505, 13482.0], ["2026-09-10T18:24:00+00:00", 14.505, 14.51, 14.5, 14.51, 10700.0], ["2026-09-10T18:25:00+00:00", 14.505, 14.51, 14.49, 14.49, 31383.0], ["2026-09-10T18:26:00+00:00", 14.49, 14.51, 14.49, 14.4974, 45766.0], ["2026-09-10T18:27:00+00:00", 14.495, 14.5, 14.49, 14.495, 9014.0], ["2026-09-10T18:28:00+00:00", 14.5, 14.51, 14.49, 14.51, 21285.0], ["2026-09-10T18:29:00+00:00", 14.51, 14.515, 14.5, 14.505, 26114.0], ["2026-09-10T18:30:00+00:00", 14.5, 14.51, 14.49, 14.5, 21295.0], ["2026-09-10T18:31:00+00:00", 14.51, 14.52, 14.5, 14.5, 21267.0], ["2026-09-10T18:32:00+00:00", 14.5, 14.51, 14.5, 14.5, 6397.0], ["2026-09-10T18:33:00+00:00", 14.505, 14.52, 14.505, 14.5074, 23307.0], ["2026-09-10T18:34:00+00:00", 14.51, 14.515, 14.5, 14.5, 34053.0], ["2026-09-10T18:35:00+00:00", 14.5099, 14.51, 14.5, 14.51, 20970.0], ["2026-09-10T18:36:00+00:00", 14.5, 14.51, 14.5, 14.51, 7521.0], ["2026-09-10T18:37:00+00:00", 14.5, 14.51, 14.5, 14.5, 13038.0], ["2026-09-10T18:38:00+00:00", 14.5, 14.5, 14.48, 14.495, 78471.0], ["2026-09-10T18:39:00+00:00", 14.49, 14.4902, 14.48, 14.49, 17338.0], ["2026-09-10T18:40:00+00:00", 14.48, 14.49, 14.48, 14.485, 10848.0], ["2026-09-10T18:41:00+00:00", 14.48, 14.49, 14.48, 14.48, 16955.0], ["2026-09-10T18:42:00+00:00", 14.485, 14.49, 14.48, 14.48, 18607.0], ["2026-09-10T18:43:00+00:00", 14.49, 14.49, 14.48, 14.4896, 33431.0], ["2026-09-10T18:44:00+00:00", 14.49, 14.495, 14.48, 14.495, 35454.0], ["2026-09-10T18:45:00+00:00", 14.49, 14.5, 14.49, 14.495, 19518.0], ["2026-09-10T18:46:00+00:00", 14.495, 14.51, 14.49, 14.505, 22825.0], ["2026-09-10T18:47:00+00:00", 14.5001, 14.51, 14.5, 14.5, 11731.0], ["2026-09-10T18:48:00+00:00", 14.505, 14.51, 14.5, 14.51, 32092.0], ["2026-09-10T18:49:00+00:00", 14.515, 14.53, 14.51, 14.525, 25510.0], ["2026-09-10T18:50:00+00:00", 14.53, 14.54, 14.525, 14.53, 33279.0], ["2026-09-10T18:51:00+00:00", 14.535, 14.575, 14.535, 14.575, 40026.0], ["2026-09-10T18:52:00+00:00", 14.575, 14.58, 14.565, 14.57, 15191.0], ["2026-09-10T18:53:00+00:00", 14.575, 14.58, 14.56, 14.565, 11892.0], ["2026-09-10T18:54:00+00:00", 14.5665, 14.57, 14.56, 14.565, 12840.0], ["2026-09-10T18:55:00+00:00", 14.565, 14.59, 14.555, 14.5826, 49427.0], ["2026-09-10T18:56:00+00:00", 14.59, 14.595, 14.58, 14.585, 19949.0], ["2026-09-10T18:57:00+00:00", 14.585, 14.59, 14.58, 14.58, 16169.0], ["2026-09-10T18:58:00+00:00", 14.585, 14.59, 14.58, 14.58, 15441.0], ["2026-09-10T18:59:00+00:00", 14.585, 14.59, 14.56, 14.565, 18799.0], ["2026-09-10T19:00:00+00:00", 14.565, 14.58, 14.55, 14.57, 58807.0], ["2026-09-10T19:01:00+00:00", 14.575, 14.58, 14.555, 14.56, 21521.0], ["2026-09-10T19:02:00+00:00", 14.56, 14.56, 14.53, 14.54, 80546.0], ["2026-09-10T19:03:00+00:00", 14.53, 14.535, 14.495, 14.4974, 65005.0], ["2026-09-10T19:04:00+00:00", 14.49, 14.505, 14.49, 14.49, 32680.0], ["2026-09-10T19:05:00+00:00", 14.495, 14.5, 14.485, 14.495, 22636.0], ["2026-09-10T19:06:00+00:00", 14.5, 14.5, 14.49, 14.49, 24671.0], ["2026-09-10T19:07:00+00:00", 14.5, 14.5, 14.48, 14.485, 55944.0], ["2026-09-10T19:08:00+00:00", 14.485, 14.49, 14.47, 14.47, 26435.0], ["2026-09-10T19:09:00+00:00", 14.48, 14.485, 14.46, 14.465, 37700.0], ["2026-09-10T19:10:00+00:00", 14.465, 14.47, 14.455, 14.465, 45631.0], ["2026-09-10T19:11:00+00:00", 14.46, 14.46, 14.45, 14.46, 19777.0], ["2026-09-10T19:12:00+00:00", 14.455, 14.485, 14.45, 14.485, 70020.0], ["2026-09-10T19:13:00+00:00", 14.48, 14.49, 14.47, 14.485, 28648.0], ["2026-09-10T19:14:00+00:00", 14.4801, 14.49, 14.47, 14.475, 20018.0], ["2026-09-10T19:15:00+00:00", 14.475, 14.48, 14.47, 14.475, 34342.0], ["2026-09-10T19:16:00+00:00", 14.475, 14.48, 14.46, 14.465, 23067.0], ["2026-09-10T19:17:00+00:00", 14.4668, 14.47, 14.46, 14.47, 27427.0], ["2026-09-10T19:18:00+00:00", 14.465, 14.47, 14.46, 14.46, 12478.0], ["2026-09-10T19:19:00+00:00", 14.465, 14.47, 14.46, 14.47, 91337.0], ["2026-09-10T19:20:00+00:00", 14.465, 14.485, 14.46, 14.475, 85275.0], ["2026-09-10T19:21:00+00:00", 14.47, 14.48, 14.47, 14.47, 10631.0], ["2026-09-10T19:22:00+00:00", 14.47, 14.49, 14.47, 14.48, 41565.0], ["2026-09-10T19:23:00+00:00", 14.475, 14.48, 14.47, 14.47, 20115.0], ["2026-09-10T19:24:00+00:00", 14.48, 14.49, 14.47, 14.49, 70543.0], ["2026-09-10T19:25:00+00:00", 14.485, 14.51, 14.485, 14.51, 55236.0], ["2026-09-10T19:26:00+00:00", 14.505, 14.53, 14.5, 14.525, 35329.0], ["2026-09-10T19:27:00+00:00", 14.52, 14.54, 14.52, 14.535, 22078.0], ["2026-09-10T19:28:00+00:00", 14.54, 14.54, 14.525, 14.535, 52432.0], ["2026-09-10T19:29:00+00:00", 14.535, 14.54, 14.53, 14.535, 29309.0], ["2026-09-10T19:30:00+00:00", 14.54, 14.54, 14.51, 14.515, 38665.0], ["2026-09-10T19:31:00+00:00", 14.51, 14.525, 14.5, 14.525, 99327.0], ["2026-09-10T19:32:00+00:00", 14.525, 14.53, 14.51, 14.51, 21505.0], ["2026-09-10T19:33:00+00:00", 14.51, 14.52, 14.5, 14.5, 54083.0], ["2026-09-10T19:34:00+00:00", 14.505, 14.51, 14.49, 14.49, 40508.0], ["2026-09-10T19:35:00+00:00", 14.49, 14.52, 14.49, 14.515, 38327.0], ["2026-09-10T19:36:00+00:00", 14.515, 14.52, 14.5, 14.505, 38255.0], ["2026-09-10T19:37:00+00:00", 14.505, 14.51, 14.495, 14.505, 41675.0], ["2026-09-10T19:38:00+00:00", 14.5, 14.52, 14.5, 14.51, 86615.0], ["2026-09-10T19:39:00+00:00", 14.51, 14.51, 14.49, 14.5, 34193.0], ["2026-09-10T19:40:00+00:00", 14.495, 14.5, 14.49, 14.495, 27939.0], ["2026-09-10T19:41:00+00:00", 14.5, 14.5, 14.485, 14.495, 39588.0], ["2026-09-10T19:42:00+00:00", 14.495, 14.51, 14.49, 14.51, 81059.0], ["2026-09-10T19:43:00+00:00", 14.5099, 14.52, 14.5, 14.52, 62662.0], ["2026-09-10T19:44:00+00:00", 14.515, 14.52, 14.505, 14.505, 60594.0], ["2026-09-10T19:45:00+00:00", 14.51, 14.52, 14.51, 14.5151, 30217.0], ["2026-09-10T19:46:00+00:00", 14.515, 14.52, 14.51, 14.51, 28380.0], ["2026-09-10T19:47:00+00:00", 14.515, 14.52, 14.5, 14.5, 62161.0], ["2026-09-10T19:48:00+00:00", 14.505, 14.545, 14.5, 14.525, 142222.0], ["2026-09-10T19:49:00+00:00", 14.5274, 14.54, 14.52, 14.54, 28965.0], ["2026-09-10T19:50:00+00:00", 14.535, 14.58, 14.535, 14.5676, 85755.0], ["2026-09-10T19:51:00+00:00", 14.565, 14.58, 14.565, 14.57, 71675.0], ["2026-09-10T19:52:00+00:00", 14.575, 14.59, 14.57, 14.57, 84701.0], ["2026-09-10T19:53:00+00:00", 14.58, 14.59, 14.57, 14.585, 87281.0], ["2026-09-10T19:54:00+00:00", 14.585, 14.63, 14.585, 14.625, 191934.0], ["2026-09-10T19:55:00+00:00", 14.625, 14.625, 14.585, 14.585, 182716.0], ["2026-09-10T19:56:00+00:00", 14.585, 14.585, 14.56, 14.565, 270931.0], ["2026-09-10T19:57:00+00:00", 14.565, 14.57, 14.53, 14.547, 207993.0], ["2026-09-10T19:58:00+00:00", 14.5499, 14.56, 14.525, 14.55, 414680.0], ["2026-09-10T19:59:00+00:00", 14.55, 14.58, 14.545, 14.575, 326354.0], ["2026-09-10T20:00:00+00:00", 14.57, 14.59, 14.57, 14.59, 2456819.0]]