[["2026-09-11T13:30:00+00:00", 14.89, 14.96, 14.89, 14.905, 204036.0], ["2026-09-11T13:31:00+00:00", 14.905, 14.905, 14.8007, 14.84, 94575.0], ["2026-09-11T13:32:00+00:00", 14.84, 14.8678, 14.83, 14.859, 35347.0], ["2026-09-11T13:33:00+00:00", 14.86, 14.86, 14.76, 14.78, 44741.0], ["2026-09-11T13:34:00+00:00", 14.782, 14.835, 14.782, 14.815, 58293.0], ["2026-09-11T13:35:00+00:00", 14.82, 14.83, 14.794, 14.8, 45089.0], ["2026-09-11T13:36:00+00:00", 14.795, 14.85, 14.795, 14.845, 52442.0], ["2026-09-11T13:37:00+00:00", 14.845, 14.88, 14.8449, 14.875, 40346.0], ["2026-09-11T13:38:00+00:00", 14.88, 14.885, 14.865, 14.8782, 37254.0], ["2026-09-11T13:39:00+00:00", 14.875, 14.8778, 14.83, 14.845, 61175.0], ["2026-09-11T13:40:00+00:00", 14.845, 14.855, 14.81, 14.825, 68715.0], ["2026-09-11T13:41:00+00:00", 14.825, 14.84, 14.815, 14.835, 101791.0], ["2026-09-11T13:42:00+00:00", 14.83, 14.835, 14.8161, 14.835, 28822.0], ["2026-09-11T13:43:00+00:00", 14.835, 14.84, 14.81, 14.815, 19681.0], ["2026-09-11T13:44:00+00:00", 14.815, 14.845, 14.81, 14.815, 76361.0], ["2026-09-11T13:45:00+00:00", 14.82, 14.8282, 14.7706, 14.7706, 35015.0], ["2026-09-11T13:46:00+00:00", 14.78, 14.835, 14.7757, 14.8289, 33020.0], ["2026-09-11T13:47:00+00:00", 14.8216, 14.825, 14.805, 14.825, 23050.0], ["2026-09-11T13:48:00+00:00", 14.82, 14.821, 14.76, 14.78, 64663.0], ["2026-09-11T13:49:00+00:00", 14.785, 14.79, 14.75, 14.775, 43913.0], ["2026-09-11T13:50:00+00:00", 14.774, 14.78, 14.73, 14.73, 56386.0], ["2026-09-11T13:51:00+00:00", 14.735, 14.7587, 14.73, 14.7587, 26230.0], ["2026-09-11T13:52:00+00:00", 14.76, 14.795, 14.76, 14.79, 24969.0], ["2026-09-11T13:53:00+00:00", 14.795, 14.805, 14.784, 14.795, 17994.0], ["2026-09-11T13:54:00+00:00", 14.795, 14.795, 14.73, 14.73, 23718.0], ["2026-09-11T13:55:00+00:00", 14.73, 14.76, 14.73, 14.7499, 22277.0], ["2026-09-11T13:56:00+00:00", 14.745, 14.77, 14.74, 14.76, 32330.0], ["2026-09-11T13:57:00+00:00", 14.77, 14.775, 14.76, 14.77, 13388.0], ["2026-09-11T13:58:00+00:00", 14.77, 14.7799, 14.73, 14.735, 29313.0], ["2026-09-11T13:59:00+00:00", 14.74, 14.755, 14.74, 14.75, 51325.0], ["2026-09-11T14:00:00+00:00", 14.74, 14.765, 14.7101, 14.725, 30617.0], ["2026-09-11T14:01:00+00:00", 14.72, 14.72, 14.7, 14.715, 39609.0], ["2026-09-11T14:02:00+00:00", 14.715, 14.745, 14.71, 14.745, 28998.0], ["2026-09-11T14:03:00+00:00", 14.745, 14.76, 14.725, 14.7561, 152139.0], ["2026-09-11T14:04:00+00:00", 14.76, 14.775, 14.755, 14.765, 26575.0], ["2026-09-11T14:05:00+00:00", 14.76, 14.765, 14.73, 14.73, 44118.0], ["2026-09-11T14:06:00+00:00", 14.73, 14.77, 14.73, 14.765, 32808.0], ["2026-09-11T14:07:00+00:00", 14.77, 14.77, 14.75, 14.76, 28529.0], ["2026-09-11T14:08:00+00:00", 14.76, 14.77, 14.76, 14.765, 15512.0], ["2026-09-11T14:09:00+00:00", 14.77, 14.79, 14.76, 14.77, 35866.0], ["2026-09-11T14:10:00+00:00", 14.77, 14.7777, 14.745, 14.745, 45286.0], ["2026-09-11T14:11:00+00:00", 14.7411, 14.745, 14.715, 14.7289, 22063.0], ["2026-09-11T14:12:00+00:00", 14.7299, 14.73, 14.7116, 14.73, 46463.0], ["2026-09-11T14:13:00+00:00", 14.73, 14.75, 14.73, 14.75, 12875.0], ["2026-09-11T14:14:00+00:00", 14.75, 14.7582, 14.745, 14.745, 22766.0], ["2026-09-11T14:15:00+00:00", 14.7411, 14.78, 14.735, 14.7673, 25815.0], ["2026-09-11T14:16:00+00:00", 14.765, 14.7699, 14.76, 14.76, 11003.0], ["2026-09-11T14:17:00+00:00", 14.76, 14.785, 14.76, 14.775, 11232.0], ["2026-09-11T14:18:00+00:00", 14.775, 14.7882, 14.76, 14.77, 31206.0], ["2026-09-11T14:19:00+00:00", 14.77, 14.79, 14.765, 14.7801, 13030.0], ["2026-09-11T14:20:00+00:00", 14.79, 14.8, 14.78, 14.785, 14699.0], ["2026-09-11T14:21:00+00:00", 14.785, 14.8, 14.78, 14.8, 19347.0], ["2026-09-11T14:22:00+00:00", 14.795, 14.806, 14.7901, 14.795, 23763.0], ["2026-09-11T14:23:00+00:00", 14.795, 14.8, 14.785, 14.785, 21258.0], ["2026-09-11T14:24:00+00:00", 14.785, 14.786, 14.78, 14.785, 9194.0], ["2026-09-11T14:25:00+00:00", 14.785, 14.795, 14.78, 14.795, 23266.0], ["2026-09-11T14:26:00+00:00", 14.8, 14.8, 14.79, 14.795, 17676.0], ["2026-09-11T14:27:00+00:00", 14.8, 14.845, 14.8, 14.8411, 55804.0], ["2026-09-11T14:28:00+00:00", 14.845, 14.9, 14.84, 14.9, 80111.0], ["2026-09-11T14:29:00+00:00", 14.895, 14.9, 14.86, 14.86, 59461.0], ["2026-09-11T14:30:00+00:00", 14.86, 14.86, 14.84, 14.85, 37342.0], ["2026-09-11T14:31:00+00:00", 14.845, 14.85, 14.825, 14.825, 23925.0], ["2026-09-11T14:32:00+00:00", 14.8216, 14.865, 14.82, 14.86, 48623.0], ["2026-09-11T14:33:00+00:00", 14.86, 14.885, 14.855, 14.8701, 27662.0], ["2026-09-11T14:34:00+00:00", 14.875, 14.8763, 14.845, 14.845, 24574.0], ["2026-09-11T14:35:00+00:00", 14.845, 14.855, 14.8443, 14.845, 22873.0], ["2026-09-11T14:36:00+00:00", 14.8425, 14.8484, 14.82, 14.84, 20676.0], ["2026-09-11T14:37:00+00:00", 14.845, 14.875, 14.84, 14.875, 11879.0], ["2026-09-11T14:38:00+00:00", 14.86, 14.88, 14.86, 14.875, 31955.0], ["2026-09-11T14:39:00+00:00", 14.875, 14.89, 14.8711, 14.885, 16687.0], ["2026-09-11T14:40:00+00:00", 14.885, 14.89, 14.86, 14.87, 35457.0], ["2026-09-11T14:41:00+00:00", 14.8684, 14.88, 14.86, 14.88, 11955.0], ["2026-09-11T14:42:00+00:00", 14.875, 14.9, 14.875, 14.9, 33373.0], ["2026-09-11T14:43:00+00:00", 14.9, 14.915, 14.9, 14.91, 28661.0], ["2026-09-11T14:44:00+00:00", 14.91, 14.92, 14.9, 14.92, 27762.0], ["2026-09-11T14:45:00+00:00", 14.92, 14.92, 14.91, 14.92, 11745.0], ["2026-09-11T14:46:00+00:00", 14.9199, 14.93, 14.91, 14.92, 43557.0], ["2026-09-11T14:47:00+00:00", 14.92, 14.92, 14.89, 14.8999, 14982.0], ["2026-09-11T14:48:00+00:00", 14.89, 14.97, 14.89, 14.94, 92429.0], ["2026-09-11T14:49:00+00:00", 14.935, 14.995, 14.935, 14.995, 44024.0], ["2026-09-11T14:50:00+00:00", 14.99, 15.0, 14.9611, 14.975, 16969.0], ["2026-09-11T14:51:00+00:00", 14.97, 14.99, 14.97, 14.985, 21078.0], ["2026-09-11T14:52:00+00:00", 14.99, 14.99, 14.9401, 14.9401, 48686.0], ["2026-09-11T14:53:00+00:00", 14.945, 14.945, 14.92, 14.925, 25046.0], ["2026-09-11T14:54:00+00:00", 14.925, 14.93, 14.91, 14.925, 21727.0], ["2026-09-11T14:55:00+00:00", 14.925, 14.94, 14.92, 14.935, 15522.0], ["2026-09-11T14:56:00+00:00", 14.9399, 14.94, 14.925, 14.925, 16049.0], ["2026-09-11T14:57:00+00:00", 14.925, 14.93, 14.885, 14.895, 54821.0], ["2026-09-11T14:58:00+00:00", 14.895, 14.9, 14.88, 14.9, 18087.0], ["2026-09-11T14:59:00+00:00", 14.895, 14.91, 14.89, 14.9, 15375.0], ["2026-09-11T15:00:00+00:00", 14.9, 14.9, 14.89, 14.9, 8711.0], ["2026-09-11T15:01:00+00:00", 14.895, 14.9, 14.88, 14.8876, 19653.0], ["2026-09-11T15:02:00+00:00", 14.885, 14.8878, 14.87, 14.88, 24571.0], ["2026-09-11T15:03:00+00:00", 14.885, 14.89, 14.875, 14.875, 11498.0], ["2026-09-11T15:04:00+00:00", 14.88, 14.885, 14.87, 14.88, 19222.0], ["2026-09-11T15:05:00+00:00", 14.885, 14.9, 14.88, 14.895, 26303.0], ["2026-09-11T15:06:00+00:00", 14.895, 14.9, 14.88, 14.88, 32442.0], ["2026-09-11T15:07:00+00:00", 14.89, 14.89, 14.87, 14.875, 36429.0], ["2026-09-11T15:08:00+00:00", 14.8784, 14.88, 14.86, 14.87, 18642.0], ["2026-09-11T15:09:00+00:00", 14.87, 14.87, 14.86, 14.865, 10388.0], ["2026-09-11T15:10:00+00:00", 14.86, 14.875, 14.86, 14.875, 16991.0], ["2026-09-11T15:11:00+00:00", 14.8718, 14.875, 14.86, 14.865, 17974.0], ["2026-09-11T15:12:00+00:00", 14.865, 14.88, 14.86, 14.865, 45729.0], ["2026-09-11T15:13:00+00:00", 14.87, 14.875, 14.86, 14.865, 11730.0], ["2026-09-11T15:14:00+00:00", 14.87, 14.88, 14.86, 14.87, 9729.0], ["2026-09-11T15:15:00+00:00", 14.88, 14.885, 14.87, 14.885, 20169.0], ["2026-09-11T15:16:00+00:00", 14.89, 14.89, 14.88, 14.885, 25434.0], ["2026-09-11T15:17:00+00:00", 14.885, 14.89, 14.88, 14.8899, 14306.0], ["2026-09-11T15:18:00+00:00", 14.8801, 14.9, 14.88, 14.895, 28628.0], ["2026-09-11T15:19:00+00:00", 14.8982, 14.925, 14.89, 14.915, 47971.0], ["2026-09-11T15:20:00+00:00", 14.915, 14.92, 14.91, 14.915, 17728.0], ["2026-09-11T15:21:00+00:00", 14.91, 14.92, 14.91, 14.915, 9271.0], ["2026-09-11T15:22:00+00:00", 14.91, 14.93, 14.91, 14.925, 23696.0], ["2026-09-11T15:23:00+00:00", 14.925, 14.94, 14.92, 14.94, 31465.0], ["2026-09-11T15:24:00+00:00", 14.935, 14.94, 14.92, 14.9216, 30599.0], ["2026-09-11T15:25:00+00:00", 14.92, 14.925, 14.9, 14.905, 16684.0], ["2026-09-11T15:26:00+00:00", 14.9001, 14.915, 14.9, 14.905, 50471.0], ["2026-09-11T15:27:00+00:00", 14.905, 14.91, 14.885, 14.885, 19088.0], ["2026-09-11T15:28:00+00:00", 14.8899, 14.9, 14.8899, 14.9, 9921.0], ["2026-09-11T15:29:00+00:00", 14.9, 14.91, 14.89, 14.905, 9359.0], ["2026-09-11T15:30:00+00:00", 14.905, 14.91, 14.9, 14.905, 12565.0], ["2026-09-11T15:31:00+00:00", 14.91, 14.92, 14.9, 14.91, 42610.0], ["2026-09-11T15:32:00+00:00", 14.915, 14.955, 14.9, 14.94, 86922.0], ["2026-09-11T15:33:00+00:00", 14.94, 14.94, 14.93, 14.94, 10842.0], ["2026-09-11T15:34:00+00:00", 14.93, 14.94, 14.93, 14.94, 15036.0], ["2026-09-11T15:35:00+00:00", 14.935, 14.94, 14.92, 14.925, 9803.0], ["2026-09-11T15:36:00+00:00", 14.93, 14.93, 14.92, 14.925, 15454.0], ["2026-09-11T15:37:00+00:00", 14.92, 14.93, 14.92, 14.92, 9996.0], ["2026-09-11T15:38:00+00:00", 14.92, 14.93, 14.92, 14.92, 9676.0], ["2026-09-11T15:39:00+00:00", 14.93, 14.93, 14.92, 14.925, 9852.0], ["2026-09-11T15:40:00+00:00", 14.925, 14.935, 14.92, 14.935, 32123.0], ["2026-09-11T15:41:00+00:00", 14.935, 14.945, 14.93, 14.935, 17027.0], ["2026-09-11T15:42:00+00:00", 14.93, 14.9478, 14.93, 14.935, 10826.0], ["2026-09-11T15:43:00+00:00", 14.935, 14.935, 14.915, 14.925, 21191.0], ["2026-09-11T15:44:00+00:00", 14.92, 14.93, 14.92, 14.93, 3549.0], ["2026-09-11T15:45:00+00:00", 14.925, 14.925, 14.91, 14.92, 21945.0], ["2026-09-11T15:46:00+00:00", 14.92, 14.93, 14.92, 14.925, 6644.0], ["2026-09-11T15:47:00+00:00", 14.92, 14.93, 14.92, 14.925, 7149.0], ["2026-09-11T15:48:00+00:00", 14.92, 14.92, 14.91, 14.91, 12030.0], ["2026-09-11T15:49:00+00:00", 14.92, 14.93, 14.91, 14.91, 19907.0], ["2026-09-11T15:50:00+00:00", 14.92, 14.925, 14.91, 14.92, 10857.0], ["2026-09-11T15:51:00+00:00", 14.92, 14.93, 14.92, 14.925, 7810.0], ["2026-09-11T15:52:00+00:00", 14.9201, 14.93, 14.92, 14.925, 13625.0], ["2026-09-11T15:53:00+00:00", 14.925, 14.95, 14.92, 14.94, 31645.0], ["2026-09-11T15:54:00+00:00", 14.94, 14.95, 14.935, 14.95, 14046.0], ["2026-09-11T15:55:00+00:00", 14.95, 14.95, 14.94, 14.95, 11835.0], ["2026-09-11T15:56:00+00:00", 14.945, 14.96, 14.945, 14.955, 19123.0], ["2026-09-11T15:57:00+00:00", 14.95, 14.97, 14.95, 14.96, 28567.0], ["2026-09-11T15:58:00+00:00", 14.97, 14.98, 14.96, 14.9701, 15889.0], ["2026-09-11T15:59:00+00:00", 14.98, 14.98, 14.97, 14.98, 12007.0], ["2026-09-11T16:00:00+00:00", 14.98, 15.0, 14.97, 14.995, 42947.0], ["2026-09-11T16:01:00+00:00", 14.9901, 15.0, 14.97, 14.9723, 40149.0], ["2026-09-11T16:02:00+00:00", 14.975, 14.98, 14.97, 14.975, 7956.0], ["2026-09-11T16:03:00+00:00", 14.98, 14.98, 14.96, 14.96, 11463.0], ["2026-09-11T16:04:00+00:00", 14.96, 14.98, 14.96, 14.975, 12883.0], ["2026-09-11T16:05:00+00:00", 14.98, 14.99, 14.97, 14.98, 13775.0], ["2026-09-11T16:06:00+00:00", 14.98, 14.985, 14.97, 14.97, 20264.0], ["2026-09-11T16:07:00+00:00", 14.98, 14.98, 14.96, 14.96, 18729.0], ["2026-09-11T16:08:00+00:00", 14.965, 14.97, 14.96, 14.965, 8692.0], ["2026-09-11T16:09:00+00:00", 14.965, 14.97, 14.96, 14.97, 7125.0], ["2026-09-11T16:10:00+00:00", 14.965, 14.97, 14.96, 14.97, 13442.0], ["2026-09-11T16:11:00+00:00", 14.965, 14.98, 14.965, 14.98, 14658.0], ["2026-09-11T16:12:00+00:00", 14.98, 14.99, 14.97, 14.99, 13053.0], ["2026-09-11T16:13:00+00:00", 14.99, 14.99, 14.97, 14.975, 16007.0], ["2026-09-11T16:14:00+00:00", 14.975, 14.98, 14.97, 14.97, 5950.0], ["2026-09-11T16:15:00+00:00", 14.975, 14.98, 14.96, 14.9611, 22254.0], ["2026-09-11T16:16:00+00:00", 14.9646, 14.965, 14.95, 14.95, 14655.0], ["2026-09-11T16:17:00+00:00", 14.95, 14.965, 14.95, 14.955, 25216.0], ["2026-09-11T16:18:00+00:00", 14.95, 14.965, 14.95, 14.965, 17952.0], ["2026-09-11T16:19:00+00:00", 14.965, 14.97, 14.96, 14.965, 15250.0], ["2026-09-11T16:20:00+00:00", 14.965, 14.97, 14.96, 14.9601, 7949.0], ["2026-09-11T16:21:00+00:00", 14.965, 14.97, 14.95, 14.96, 24783.0], ["2026-09-11T16:22:00+00:00", 14.955, 14.97, 14.95, 14.965, 22760.0], ["2026-09-11T16:23:00+00:00", 14.97, 14.97, 14.955, 14.955, 20756.0], ["2026-09-11T16:24:00+00:00", 14.96, 14.96, 14.94, 14.95, 12209.0], ["2026-09-11T16:25:00+00:00", 14.94, 14.97, 14.94, 14.95, 19727.0], ["2026-09-11T16:26:00+00:00", 14.955, 14.97, 14.95, 14.965, 8507.0], ["2026-09-11T16:27:00+00:00", 14.965, 14.98, 14.96, 14.975, 20226.0], ["2026-09-11T16:28:00+00:00", 14.97, 14.99, 14.97, 14.98, 17506.0], ["2026-09-11T16:29:00+00:00", 14.99, 14.99, 14.97, 14.975, 24191.0], ["2026-09-11T16:30:00+00:00", 14.975, 14.98, 14.975, 14.98, 6544.0], ["2026-09-11T16:31:00+00:00", 14.975, 14.98, 14.97, 14.98, 8068.0], ["2026-09-11T16:32:00+00:00", 14.98, 14.98, 14.97, 14.98, 8935.0], ["2026-09-11T16:33:00+00:00", 14.98, 14.98, 14.97, 14.97, 10915.0], ["2026-09-11T16:34:00+00:00", 14.98, 14.98, 14.97, 14.98, 8438.0], ["2026-09-11T16:35:00+00:00", 14.97, 14.98, 14.97, 14.975, 9011.0], ["2026-09-11T16:36:00+00:00", 14.975, 14.98, 14.97, 14.98, 9242.0], ["2026-09-11T16:37:00+00:00", 14.97, 14.98, 14.97, 14.975, 10512.0], ["2026-09-11T16:38:00+00:00", 14.975, 14.98, 14.97, 14.97, 8497.0], ["2026-09-11T16:39:00+00:00", 14.98, 14.98, 14.97, 14.975, 9661.0], ["2026-09-11T16:40:00+00:00", 14.97, 14.99, 14.965, 14.985, 16928.0], ["2026-09-11T16:41:00+00:00", 14.98, 14.99, 14.98, 14.985, 18562.0], ["2026-09-11T16:42:00+00:00", 14.985, 14.985, 14.97, 14.975, 11027.0], ["2026-09-11T16:43:00+00:00", 14.975, 14.98, 14.9701, 14.975, 4625.0], ["2026-09-11T16:44:00+00:00", 14.975, 15.0, 14.975, 14.995, 65408.0], ["2026-09-11T16:45:00+00:00", 14.995, 15.0, 14.99, 14.995, 8845.0], ["2026-09-11T16:46:00+00:00", 14.995, 15.0, 14.99, 14.995, 26958.0], ["2026-09-11T16:47:00+00:00", 14.995, 15.0, 14.98, 14.99, 41309.0], ["2026-09-11T16:48:00+00:00", 14.99, 14.995, 14.98, 14.995, 14119.0], ["2026-09-11T16:49:00+00:00", 15.0, 15.0, 14.99, 15.0, 8588.0], ["2026-09-11T16:50:00+00:00", 15.0, 15.0, 14.99, 14.995, 28894.0], ["2026-09-11T16:51:00+00:00", 14.99, 15.0, 14.98, 14.985, 19711.0], ["2026-09-11T16:52:00+00:00", 14.99, 14.99, 14.98, 14.985, 14718.0], ["2026-09-11T16:53:00+00:00", 14.99, 14.995, 14.975, 14.99, 26029.0], ["2026-09-11T16:54:00+00:00", 14.995, 15.0, 14.99, 15.0, 7962.0], ["2026-09-11T16:55:00+00:00", 14.99, 15.01, 14.99, 15.005, 81446.0], ["2026-09-11T16:56:00+00:00", 15.005, 15.01, 15.0, 15.01, 13033.0], ["2026-09-11T16:57:00+00:00", 15.01, 15.015, 15.0, 15.0018, 29196.0], ["2026-09-11T16:58:00+00:00", 15.005, 15.01, 15.0, 15.005, 34383.0], ["2026-09-11T16:59:00+00:00", 15.01, 15.015, 15.0, 15.01, 25511.0], ["2026-09-11T17:00:00+00:00", 15.005, 15.02, 15.0, 15.015, 11958.0], ["2026-09-11T17:01:00+00:00", 15.015, 15.02, 15.01, 15.02, 21077.0], ["2026-09-11T17:02:00+00:00", 15.02, 15.02, 15.0, 15.0086, 27046.0], ["2026-09-11T17:03:00+00:00", 15.005, 15.01, 14.99, 14.99, 18024.0], ["2026-09-11T17:04:00+00:00", 14.995, 15.0, 14.99, 15.0, 11219.0], ["2026-09-11T17:05:00+00:00", 14.995, 15.0, 14.98, 14.985, 25017.0], ["2026-09-11T17:06:00+00:00", 14.98, 14.99, 14.975, 14.975, 13404.0], ["2026-09-11T17:07:00+00:00", 14.98, 15.01, 14.98, 14.98, 61319.0], ["2026-09-11T17:08:00+00:00", 14.99, 14.99, 14.98, 14.985, 5807.0], ["2026-09-11T17:09:00+00:00", 14.99, 14.99, 14.98, 14.98, 12334.0], ["2026-09-11T17:10:00+00:00", 14.98, 14.99, 14.97, 14.98, 18605.0], ["2026-09-11T17:11:00+00:00", 14.98, 14.99, 14.97, 14.98, 16705.0], ["2026-09-11T17:12:00+00:00", 14.975, 14.98, 14.97, 14.97, 7132.0], ["2026-09-11T17:13:00+00:00", 14.975, 14.98, 14.97, 14.975, 22914.0], ["2026-09-11T17:14:00+00:00", 14.97, 14.97, 14.96, 14.965, 13938.0], ["2026-09-11T17:15:00+00:00", 14.9679, 14.97, 14.95, 14.955, 37775.0], ["2026-09-11T17:16:00+00:00", 14.955, 14.96, 14.95, 14.955, 7012.0], ["2026-09-11T17:17:00+00:00", 14.955, 14.955, 14.955, 14.955, 5931.0], ["2026-09-11T17:18:00+00:00", 14.955, 14.955, 14.93, 14.935, 22949.0], ["2026-09-11T17:19:00+00:00", 14.9399, 14.94, 14.93, 14.935, 9840.0], ["2026-09-11T17:20:00+00:00", 14.935, 14.94, 14.93, 14.93, 16791.0], ["2026-09-11T17:21:00+00:00", 14.935, 14.945, 14.93, 14.935, 22799.0], ["2026-09-11T17:22:00+00:00", 14.93, 14.94, 14.93, 14.935, 20310.0], ["2026-09-11T17:23:00+00:00", 14.935, 14.94, 14.93, 14.935, 13417.0], ["2026-09-11T17:24:00+00:00", 14.935, 14.945, 14.93, 14.945, 24660.0], ["2026-09-11T17:25:00+00:00", 14.945, 14.95, 14.94, 14.945, 18210.0], ["2026-09-11T17:26:00+00:00", 14.945, 14.945, 14.93, 14.935, 27966.0], ["2026-09-11T17:27:00+00:00", 14.935, 14.955, 14.935, 14.95, 91617.0], ["2026-09-11T17:28:00+00:00", 14.945, 14.95, 14.94, 14.95, 11305.0], ["2026-09-11T17:29:00+00:00", 14.95, 14.96, 14.94, 14.95, 23137.0], ["2026-09-11T17:30:00+00:00", 14.95, 14.9798, 14.95, 14.97, 54488.0], ["2026-09-11T17:31:00+00:00", 14.975, 14.98, 14.96, 14.98, 20216.0], ["2026-09-11T17:32:00+00:00", 14.979, 14.99, 14.965, 14.97, 79672.0], ["2026-09-11T17:33:00+00:00", 14.965, 14.97, 14.96, 14.965, 10523.0], ["2026-09-11T17:34:00+00:00", 14.965, 14.97, 14.96, 14.96, 12542.0], ["2026-09-11T17:35:00+00:00", 14.965, 14.965, 14.95, 14.96, 18252.0], ["2026-09-11T17:36:00+00:00", 14.955, 14.96, 14.95, 14.955, 14367.0], ["2026-09-11T17:37:00+00:00", 14.955, 14.96, 14.95, 14.955, 23128.0], ["2026-09-11T17:38:00+00:00", 14.95, 14.96, 14.94, 14.945, 27674.0], ["2026-09-11T17:39:00+00:00", 14.945, 14.95, 14.94, 14.945, 9890.0], ["2026-09-11T17:40:00+00:00", 14.95, 14.955, 14.94, 14.945, 22997.0], ["2026-09-11T17:41:00+00:00", 14.94, 14.95, 14.935, 14.945, 13331.0], ["2026-09-11T17:42:00+00:00", 14.945, 14.96, 14.945, 14.955, 41512.0], ["2026-09-11T17:43:00+00:00", 14.955, 14.96, 14.945, 14.945, 44064.0], ["2026-09-11T17:44:00+00:00", 14.945, 14.95, 14.94, 14.94, 7175.0], ["2026-09-11T17:45:00+00:00", 14.945, 14.95, 14.93, 14.94, 21372.0], ["2026-09-11T17:46:00+00:00", 14.935, 14.94, 14.93, 14.935, 11754.0], ["2026-09-11T17:47:00+00:00", 14.9316, 14.94, 14.93, 14.935, 11511.0], ["2026-09-11T17:48:00+00:00", 14.93, 14.94, 14.93, 14.93, 13789.0], ["2026-09-11T17:49:00+00:00", 14.935, 14.94, 14.93, 14.935, 12430.0], ["2026-09-11T17:50:00+00:00", 14.935, 14.94, 14.93, 14.935, 11156.0], ["2026-09-11T17:51:00+00:00", 14.94, 14.945, 14.93, 14.945, 25100.0], ["2026-09-11T17:52:00+00:00", 14.94, 14.95, 14.94, 14.94, 13880.0], ["2026-09-11T17:53:00+00:00", 14.945, 14.95, 14.93, 14.935, 17503.0], ["2026-09-11T17:54:00+00:00", 14.94, 14.94, 14.93, 14.935, 26869.0], ["2026-09-11T17:55:00+00:00", 14.94, 14.95, 14.93, 14.95, 11721.0], ["2026-09-11T17:56:00+00:00", 14.94, 14.97, 14.94, 14.955, 78783.0], ["2026-09-11T17:57:00+00:00", 14.96, 14.96, 14.95, 14.96, 9092.0], ["2026-09-11T17:58:00+00:00", 14.955, 14.98, 14.95, 14.97, 52997.0], ["2026-09-11T17:59:00+00:00", 14.98, 14.99, 14.97, 14.99, 25758.0], ["2026-09-11T18:00:00+00:00", 14.985, 14.99, 14.98, 14.98, 48607.0], ["2026-09-11T18:01:00+00:00", 14.99, 15.02, 14.9895, 15.01, 51091.0], ["2026-09-11T18:02:00+00:00", 15.02, 15.03, 15.01, 15.015, 70941.0], ["2026-09-11T18:03:00+00:00", 15.02, 15.02, 15.01, 15.02, 32357.0], ["2026-09-11T18:04:00+00:00", 15.01, 15.02, 15.0, 15.01, 15606.0], ["2026-09-11T18:05:00+00:00", 15.0, 15.01, 15.0, 15.01, 12714.0], ["2026-09-11T18:06:00+00:00", 15.0, 15.01, 15.0, 15.01, 10546.0], ["2026-09-11T18:07:00+00:00", 15.01, 15.02, 15.005, 15.01, 39332.0], ["2026-09-11T18:08:00+00:00", 15.01, 15.02, 15.005, 15.0089, 64275.0], ["2026-09-11T18:09:00+00:00", 15.01, 15.01, 15.0, 15.005, 9435.0], ["2026-09-11T18:10:00+00:00", 15.005, 15.01, 14.995, 14.995, 28768.0], ["2026-09-11T18:11:00+00:00", 15.0, 15.0, 14.975, 14.98, 21180.0], ["2026-09-11T18:12:00+00:00", 14.97, 14.98, 14.97, 14.975, 10482.0], ["2026-09-11T18:13:00+00:00", 14.975, 14.98, 14.96, 14.975, 34140.0], ["2026-09-11T18:14:00+00:00", 14.98, 14.98, 14.97, 14.975, 8385.0], ["2026-09-11T18:15:00+00:00", 14.975, 14.98, 14.97, 14.975, 6840.0], ["2026-09-11T18:16:00+00:00", 14.97, 14.98, 14.97, 14.9799, 20835.0], ["2026-09-11T18:17:00+00:00", 14.98, 14.98, 14.97, 14.975, 8015.0], ["2026-09-11T18:18:00+00:00", 14.975, 14.98, 14.97, 14.975, 13487.0], ["2026-09-11T18:19:00+00:00", 14.97, 14.98, 14.96, 14.975, 22776.0], ["2026-09-11T18:20:00+00:00", 14.97, 14.975, 14.955, 14.97, 29311.0], ["2026-09-11T18:21:00+00:00", 14.965, 14.97, 14.96, 14.97, 6146.0], ["2026-09-11T18:22:00+00:00", 14.965, 14.97, 14.96, 14.9699, 5507.0], ["2026-09-11T18:23:00+00:00", 14.97, 14.98, 14.96, 14.975, 26467.0], ["2026-09-11T18:24:00+00:00", 14.975, 14.99, 14.97, 14.985, 11084.0], ["2026-09-11T18:25:00+00:00", 14.98, 14.985, 14.97, 14.975, 16595.0], ["2026-09-11T18:26:00+00:00", 14.97, 14.98, 14.97, 14.98, 5709.0], ["2026-09-11T18:27:00+00:00", 14.98, 14.98, 14.97, 14.98, 9247.0], ["2026-09-11T18:28:00+00:00", 14.975, 14.98, 14.97, 14.98, 8237.0], ["2026-09-11T18:29:00+00:00", 14.97, 14.98, 14.97, 14.975, 8534.0], ["2026-09-11T18:30:00+00:00", 14.97, 14.98, 14.97, 14.975, 26499.0], ["2026-09-11T18:31:00+00:00", 14.97, 14.97, 14.96, 14.965, 9546.0], ["2026-09-11T18:32:00+00:00", 14.97, 14.97, 14.95, 14.96, 25503.0], ["2026-09-11T18:33:00+00:00", 14.955, 14.96, 14.945, 14.96, 46011.0], ["2026-09-11T18:34:00+00:00", 14.955, 14.96, 14.92, 14.925, 94589.0], ["2026-09-11T18:35:00+00:00", 14.925, 14.93, 14.92, 14.925, 29014.0], ["2026-09-11T18:36:00+00:00", 14.93, 14.93, 14.915, 14.925, 54261.0], ["2026-09-11T18:37:00+00:00", 14.925, 14.935, 14.92, 14.9284, 14123.0], ["2026-09-11T18:38:00+00:00", 14.925, 14.935, 14.92, 14.92, 38441.0], ["2026-09-11T18:39:00+00:00", 14.93, 14.94, 14.92, 14.935, 16672.0], ["2026-09-11T18:40:00+00:00", 14.935, 14.94, 14.92, 14.925, 15904.0], ["2026-09-11T18:41:00+00:00", 14.925, 14.93, 14.92, 14.925, 6735.0], ["2026-09-11T18:42:00+00:00", 14.925, 14.93, 14.91, 14.91, 22357.0], ["2026-09-11T18:43:00+00:00", 14.915, 14.93, 14.91, 14.93, 33026.0], ["2026-09-11T18:44:00+00:00", 14.925, 14.935, 14.92, 14.925, 20746.0], ["2026-09-11T18:45:00+00:00", 14.925, 14.93, 14.92, 14.925, 14122.0], ["2026-09-11T18:46:00+00:00", 14.925, 14.93, 14.915, 14.925, 26910.0], ["2026-09-11T18:47:00+00:00", 14.925, 14.93, 14.92, 14.9201, 14200.0], ["2026-09-11T18:48:00+00:00", 14.93, 14.93, 14.91, 14.9197, 28373.0], ["2026-09-11T18:49:00+00:00", 14.9139, 14.92, 14.905, 14.905, 17565.0], ["2026-09-11T18:50:00+00:00", 14.91, 14.92, 14.9039, 14.915, 23165.0], ["2026-09-11T18:51:00+00:00", 14.91, 14.92, 14.91, 14.91, 8185.0], ["2026-09-11T18:52:00+00:00", 14.915, 14.92, 14.91, 14.91, 11677.0], ["2026-09-11T18:53:00+00:00", 14.91, 14.92, 14.91, 14.91, 27888.0], ["2026-09-11T18:54:00+00:00", 14.915, 14.92, 14.91, 14.92, 18197.0], ["2026-09-11T18:55:00+00:00", 14.92, 14.92, 14.91, 14.915, 13965.0], ["2026-09-11T18:56:00+00:00", 14.914, 14.92, 14.9, 14.905, 38152.0], ["2026-09-11T18:57:00+00:00", 14.905, 14.91, 14.9, 14.905, 13072.0], ["2026-09-11T18:58:00+00:00", 14.91, 14.91, 14.9, 14.905, 19765.0], ["2026-09-11T18:59:00+00:00", 14.91, 14.915, 14.9, 14.9099, 40046.0], ["2026-09-11T19:00:00+00:00", 14.91, 14.91, 14.9, 14.905, 18614.0], ["2026-09-11T19:01:00+00:00", 14.905, 14.92, 14.905, 14.915, 37869.0], ["2026-09-11T19:02:00+00:00", 14.915, 14.93, 14.91, 14.925, 23920.0], ["2026-09-11T19:03:00+00:00", 14.9256, 14.93, 14.92, 14.93, 14427.0], ["2026-09-11T19:04:00+00:00", 14.93, 14.93, 14.92, 14.92, 23197.0], ["2026-09-11T19:05:00+00:00", 14.925, 14.93, 14.91, 14.91, 27677.0], ["2026-09-11T19:06:00+00:00", 14.915, 14.92, 14.91, 14.91, 16555.0], ["2026-09-11T19:07:00+00:00", 14.915, 14.92, 14.91, 14.915, 50545.0], ["2026-09-11T19:08:00+00:00", 14.92, 14.92, 14.91, 14.915, 22277.0], ["2026-09-11T19:09:00+00:00", 14.92, 14.92, 14.91, 14.915, 24469.0], ["2026-09-11T19:10:00+00:00", 14.92, 14.92, 14.91, 14.915, 15584.0], ["2026-09-11T19:11:00+00:00", 14.915, 14.92, 14.9, 14.905, 30431.0], ["2026-09-11T19:12:00+00:00", 14.905, 14.92, 14.905, 14.915, 25911.0], ["2026-09-11T19:13:00+00:00", 14.915, 14.925, 14.9, 14.9001, 45690.0], ["2026-09-11T19:14:00+00:00", 14.905, 14.91, 14.9, 14.904, 30590.0], ["2026-09-11T19:15:00+00:00", 14.905, 14.91, 14.9, 14.905, 11683.0], ["2026-09-11T19:16:00+00:00", 14.9042, 14.91, 14.89, 14.895, 42179.0], ["2026-09-11T19:17:00+00:00", 14.895, 14.905, 14.89, 14.895, 20094.0], ["2026-09-11T19:18:00+00:00", 14.895, 14.91, 14.89, 14.91, 23901.0], ["2026-09-11T19:19:00+00:00", 14.9001, 14.91, 14.9, 14.9099, 13895.0], ["2026-09-11T19:20:00+00:00", 14.91, 14.92, 14.9, 14.915, 34046.0], ["2026-09-11T19:21:00+00:00", 14.915, 14.92, 14.91, 14.915, 19443.0], ["2026-09-11T19:22:00+00:00", 14.92, 14.93, 14.91, 14.925, 19311.0], ["2026-09-11T19:23:00+00:00", 14.92, 14.9399, 14.92, 14.925, 50157.0], ["2026-09-11T19:24:00+00:00", 14.9201, 14.93, 14.92, 14.93, 30858.0], ["2026-09-11T19:25:00+00:00", 14.92, 14.93, 14.9, 14.905, 54029.0], ["2026-09-11T19:26:00+00:00", 14.905, 14.91, 14.9, 14.905, 31317.0], ["2026-09-11T19:27:00+00:00", 14.905, 14.91, 14.89, 14.895, 156660.0], ["2026-09-11T19:28:00+00:00", 14.895, 14.9, 14.89, 14.89, 31720.0], ["2026-09-11T19:29:00+00:00", 14.9, 14.9, 14.89, 14.9, 38344.0], ["2026-09-11T19:30:00+00:00", 14.895, 14.9, 14.89, 14.89, 24926.0], ["2026-09-11T19:31:00+00:00", 14.895, 14.9159, 14.89, 14.91, 21803.0], ["2026-09-11T19:32:00+00:00", 14.91, 14.93, 14.91, 14.92, 36041.0], ["2026-09-11T19:33:00+00:00", 14.915, 14.92, 14.91, 14.91, 17783.0], ["2026-09-11T19:34:00+00:00", 14.915, 14.9278, 14.91, 14.925, 31572.0], ["2026-09-11T19:35:00+00:00", 14.925, 14.93, 14.91, 14.91, 36266.0], ["2026-09-11T19:36:00+00:00", 14.915, 14.93, 14.91, 14.925, 60189.0], ["2026-09-11T19:37:00+00:00", 14.925, 14.93, 14.91, 14.9211, 147928.0], ["2026-09-11T19:38:00+00:00", 14.925, 14.94, 14.92, 14.935, 31932.0], ["2026-09-11T19:39:00+00:00", 14.935, 14.945, 14.93, 14.935, 44704.0], ["2026-09-11T19:40:00+00:00", 14.935, 14.935, 14.92, 14.925, 26458.0], ["2026-09-11T19:41:00+00:00", 14.925, 14.93, 14.92, 14.9201, 23062.0], ["2026-09-11T19:42:00+00:00", 14.93, 14.93, 14.92, 14.925, 22811.0], ["2026-09-11T19:43:00+00:00", 14.9265, 14.935, 14.92, 14.925, 44905.0], ["2026-09-11T19:44:00+00:00", 14.925, 14.93, 14.92, 14.925, 39200.0], ["2026-09-11T19:45:00+00:00", 14.925, 14.93, 14.92, 14.925, 26654.0], ["2026-09-11T19:46:00+00:00", 14.925, 14.93, 14.905, 14.91, 44308.0], ["2026-09-11T19:47:00+00:00", 14.905, 14.915, 14.895, 14.895, 94642.0], ["2026-09-11T19:48:00+00:00", 14.895, 14.9, 14.89, 14.895, 20704.0], ["2026-09-11T19:49:00+00:00", 14.895, 14.8999, 14.87, 14.875, 100199.0], ["2026-09-11T19:50:00+00:00", 14.87, 14.9, 14.87, 14.89, 97191.0], ["2026-09-11T19:51:00+00:00", 14.88, 14.89, 14.88, 14.885, 26448.0], ["2026-09-11T19:52:00+00:00", 14.88, 14.89, 14.88, 14.885, 36239.0], ["2026-09-11T19:53:00+00:00", 14.885, 14.89, 14.87, 14.87, 76861.0], ["2026-09-11T19:54:00+00:00", 14.875, 14.88, 14.85, 14.85, 105006.0], ["2026-09-11T19:55:00+00:00", 14.855, 14.86, 14.84, 14.85, 128552.0], ["2026-09-11T19:56:00+00:00", 14.855, 14.86, 14.84, 14.845, 136648.0], ["2026-09-11T19:57:00+00:00", 14.845, 14.8453, 14.82, 14.8439, 262682.0], ["2026-09-11T19:58:00+00:00", 14.845, 14.85, 14.83, 14.835, 316456.0], ["2026-09-11T19:59:00+00:00", 14.835, 14.845, 14.81, 14.825, 778187.0], ["2026-09-11T20:00:00+00:00", 14.82, 14.82, 14.82, 14.82, 2439163.0]]