[["2026-09-14T13:30:00+00:00", 14.55, 14.57, 14.46, 14.5, 393136.0], ["2026-09-14T13:31:00+00:00", 14.515, 14.53, 14.42, 14.5, 176960.0], ["2026-09-14T13:32:00+00:00", 14.505, 14.605, 14.48, 14.6, 64751.0], ["2026-09-14T13:33:00+00:00", 14.5903, 14.605, 14.5339, 14.595, 55903.0], ["2026-09-14T13:34:00+00:00", 14.59, 14.61, 14.5605, 14.61, 32110.0], ["2026-09-14T13:35:00+00:00", 14.62, 14.6699, 14.62, 14.6552, 77016.0], ["2026-09-14T13:36:00+00:00", 14.66, 14.66, 14.6, 14.63, 51084.0], ["2026-09-14T13:37:00+00:00", 14.63, 14.6351, 14.59, 14.63, 33105.0], ["2026-09-14T13:38:00+00:00", 14.63, 14.69, 14.63, 14.66, 76135.0], ["2026-09-14T13:39:00+00:00", 14.65, 14.69, 14.64, 14.68, 31787.0], ["2026-09-14T13:40:00+00:00", 14.675, 14.709, 14.65, 14.67, 40963.0], ["2026-09-14T13:41:00+00:00", 14.65, 14.65, 14.56, 14.56, 52908.0], ["2026-09-14T13:42:00+00:00", 14.565, 14.58, 14.46, 14.48, 100371.0], ["2026-09-14T13:43:00+00:00", 14.469, 14.475, 14.3912, 14.405, 120276.0], ["2026-09-14T13:44:00+00:00", 14.4031, 14.405, 14.315, 14.37, 137640.0], ["2026-09-14T13:45:00+00:00", 14.38, 14.385, 14.33, 14.345, 48273.0], ["2026-09-14T13:46:00+00:00", 14.35, 14.35, 14.33, 14.335, 53766.0], ["2026-09-14T13:47:00+00:00", 14.33, 14.42, 14.32, 14.42, 38232.0], ["2026-09-14T13:48:00+00:00", 14.42, 14.44, 14.395, 14.415, 27933.0], ["2026-09-14T13:49:00+00:00", 14.4199, 14.4799, 14.415, 14.475, 67723.0], ["2026-09-14T13:50:00+00:00", 14.48, 14.49, 14.4621, 14.49, 28246.0], ["2026-09-14T13:51:00+00:00", 14.49, 14.565, 14.485, 14.56, 29323.0], ["2026-09-14T13:52:00+00:00", 14.56, 14.58, 14.56, 14.564, 34374.0], ["2026-09-14T13:53:00+00:00", 14.57, 14.57, 14.52, 14.545, 24914.0], ["2026-09-14T13:54:00+00:00", 14.545, 14.58, 14.53, 14.58, 54396.0], ["2026-09-14T13:55:00+00:00", 14.57, 14.58, 14.555, 14.565, 26893.0], ["2026-09-14T13:56:00+00:00", 14.565, 14.57, 14.535, 14.54, 19596.0], ["2026-09-14T13:57:00+00:00", 14.545, 14.57, 14.5394, 14.57, 20518.0], ["2026-09-14T13:58:00+00:00", 14.57, 14.57, 14.545, 14.545, 34186.0], ["2026-09-14T13:59:00+00:00", 14.545, 14.58, 14.545, 14.57, 37052.0], ["2026-09-14T14:00:00+00:00", 14.575, 14.575, 14.54, 14.54, 55154.0], ["2026-09-14T14:01:00+00:00", 14.535, 14.535, 14.49, 14.5, 63121.0], ["2026-09-14T14:02:00+00:00", 14.5, 14.515, 14.48, 14.51, 28213.0], ["2026-09-14T14:03:00+00:00", 14.515, 14.525, 14.505, 14.52, 21127.0], ["2026-09-14T14:04:00+00:00", 14.53, 14.53, 14.475, 14.48, 11506.0], ["2026-09-14T14:05:00+00:00", 14.48, 14.4899, 14.48, 14.485, 17976.0], ["2026-09-14T14:06:00+00:00", 14.485, 14.515, 14.485, 14.51, 28457.0], ["2026-09-14T14:07:00+00:00", 14.49, 14.49, 14.445, 14.445, 27380.0], ["2026-09-14T14:08:00+00:00", 14.4439, 14.445, 14.4, 14.4199, 20936.0], ["2026-09-14T14:09:00+00:00", 14.415, 14.425, 14.405, 14.405, 28637.0], ["2026-09-14T14:10:00+00:00", 14.405, 14.435, 14.4, 14.4, 27917.0], ["2026-09-14T14:11:00+00:00", 14.395, 14.4062, 14.39, 14.3979, 18820.0], ["2026-09-14T14:12:00+00:00", 14.395, 14.4022, 14.3801, 14.4001, 14094.0], ["2026-09-14T14:13:00+00:00", 14.405, 14.4118, 14.38, 14.38, 19855.0], ["2026-09-14T14:14:00+00:00", 14.3775, 14.405, 14.36, 14.405, 46196.0], ["2026-09-14T14:15:00+00:00", 14.4, 14.405, 14.3619, 14.37, 32180.0], ["2026-09-14T14:16:00+00:00", 14.3717, 14.41, 14.3717, 14.4, 42455.0], ["2026-09-14T14:17:00+00:00", 14.4, 14.425, 14.3952, 14.41, 61500.0], ["2026-09-14T14:18:00+00:00", 14.412, 14.42, 14.39, 14.42, 43373.0], ["2026-09-14T14:19:00+00:00", 14.42, 14.42, 14.405, 14.405, 30829.0], ["2026-09-14T14:20:00+00:00", 14.4, 14.425, 14.4, 14.425, 14317.0], ["2026-09-14T14:21:00+00:00", 14.425, 14.4899, 14.425, 14.475, 38695.0], ["2026-09-14T14:22:00+00:00", 14.48, 14.51, 14.48, 14.51, 40579.0], ["2026-09-14T14:23:00+00:00", 14.5077, 14.52, 14.5, 14.505, 21785.0], ["2026-09-14T14:24:00+00:00", 14.505, 14.52, 14.495, 14.51, 23346.0], ["2026-09-14T14:25:00+00:00", 14.5, 14.505, 14.475, 14.48, 24087.0], ["2026-09-14T14:26:00+00:00", 14.475, 14.4876, 14.4728, 14.485, 18942.0], ["2026-09-14T14:27:00+00:00", 14.485, 14.515, 14.485, 14.495, 25114.0], ["2026-09-14T14:28:00+00:00", 14.495, 14.505, 14.495, 14.505, 11223.0], ["2026-09-14T14:29:00+00:00", 14.5, 14.5, 14.485, 14.49, 29184.0], ["2026-09-14T14:30:00+00:00", 14.48, 14.48, 14.46, 14.465, 18795.0], ["2026-09-14T14:31:00+00:00", 14.465, 14.51, 14.46, 14.505, 21804.0], ["2026-09-14T14:32:00+00:00", 14.505, 14.53, 14.505, 14.53, 20067.0], ["2026-09-14T14:33:00+00:00", 14.525, 14.53, 14.505, 14.515, 19539.0], ["2026-09-14T14:34:00+00:00", 14.51, 14.52, 14.51, 14.515, 7195.0], ["2026-09-14T14:35:00+00:00", 14.51, 14.515, 14.5, 14.515, 12580.0], ["2026-09-14T14:36:00+00:00", 14.515, 14.555, 14.515, 14.555, 62486.0], ["2026-09-14T14:37:00+00:00", 14.555, 14.565, 14.5395, 14.5527, 55000.0], ["2026-09-14T14:38:00+00:00", 14.56, 14.58, 14.56, 14.575, 108310.0], ["2026-09-14T14:39:00+00:00", 14.58, 14.585, 14.5741, 14.58, 26867.0], ["2026-09-14T14:40:00+00:00", 14.58, 14.58, 14.5515, 14.555, 13541.0], ["2026-09-14T14:41:00+00:00", 14.56, 14.56, 14.54, 14.55, 18940.0], ["2026-09-14T14:42:00+00:00", 14.55, 14.56, 14.55, 14.5599, 12371.0], ["2026-09-14T14:43:00+00:00", 14.55, 14.55, 14.53, 14.535, 23822.0], ["2026-09-14T14:44:00+00:00", 14.535, 14.54, 14.53, 14.535, 20309.0], ["2026-09-14T14:45:00+00:00", 14.535, 14.55, 14.5301, 14.535, 24379.0], ["2026-09-14T14:46:00+00:00", 14.535, 14.54, 14.535, 14.535, 17622.0], ["2026-09-14T14:47:00+00:00", 14.535, 14.55, 14.535, 14.54, 14724.0], ["2026-09-14T14:48:00+00:00", 14.54, 14.555, 14.535, 14.55, 14691.0], ["2026-09-14T14:49:00+00:00", 14.55, 14.575, 14.545, 14.565, 47066.0], ["2026-09-14T14:50:00+00:00", 14.565, 14.565, 14.54, 14.565, 27260.0], ["2026-09-14T14:51:00+00:00", 14.565, 14.575, 14.565, 14.575, 7682.0], ["2026-09-14T14:52:00+00:00", 14.575, 14.575, 14.5601, 14.575, 25534.0], ["2026-09-14T14:53:00+00:00", 14.575, 14.59, 14.57, 14.57, 17277.0], ["2026-09-14T14:54:00+00:00", 14.575, 14.575, 14.565, 14.57, 25776.0], ["2026-09-14T14:55:00+00:00", 14.575, 14.5763, 14.562, 14.565, 15219.0], ["2026-09-14T14:56:00+00:00", 14.565, 14.585, 14.56, 14.585, 33463.0], ["2026-09-14T14:57:00+00:00", 14.59, 14.59, 14.5834, 14.585, 7530.0], ["2026-09-14T14:58:00+00:00", 14.585, 14.59, 14.575, 14.585, 27529.0], ["2026-09-14T14:59:00+00:00", 14.585, 14.595, 14.575, 14.58, 23801.0], ["2026-09-14T15:00:00+00:00", 14.58, 14.595, 14.57, 14.595, 16477.0], ["2026-09-14T15:01:00+00:00", 14.595, 14.615, 14.59, 14.605, 43796.0], ["2026-09-14T15:02:00+00:00", 14.6038, 14.615, 14.585, 14.605, 36033.0], ["2026-09-14T15:03:00+00:00", 14.61, 14.6283, 14.61, 14.62, 19909.0], ["2026-09-14T15:04:00+00:00", 14.625, 14.635, 14.605, 14.635, 27486.0], ["2026-09-14T15:05:00+00:00", 14.64, 14.66, 14.6201, 14.6502, 38543.0], ["2026-09-14T15:06:00+00:00", 14.655, 14.6779, 14.655, 14.675, 36364.0], ["2026-09-14T15:07:00+00:00", 14.67, 14.68, 14.665, 14.6716, 18145.0], ["2026-09-14T15:08:00+00:00", 14.675, 14.71, 14.675, 14.7, 49291.0], ["2026-09-14T15:09:00+00:00", 14.7, 14.74, 14.7, 14.715, 38483.0], ["2026-09-14T15:10:00+00:00", 14.72, 14.73, 14.705, 14.725, 26953.0], ["2026-09-14T15:11:00+00:00", 14.725, 14.73, 14.69, 14.7051, 61491.0], ["2026-09-14T15:12:00+00:00", 14.705, 14.705, 14.66, 14.685, 43665.0], ["2026-09-14T15:13:00+00:00", 14.6899, 14.69, 14.6431, 14.6431, 47229.0], ["2026-09-14T15:14:00+00:00", 14.645, 14.645, 14.6301, 14.6301, 21111.0], ["2026-09-14T15:15:00+00:00", 14.635, 14.635, 14.61, 14.61, 21985.0], ["2026-09-14T15:16:00+00:00", 14.61, 14.63, 14.6, 14.62, 45794.0], ["2026-09-14T15:17:00+00:00", 14.63, 14.6485, 14.62, 14.625, 13637.0], ["2026-09-14T15:18:00+00:00", 14.62, 14.62, 14.61, 14.615, 15753.0], ["2026-09-14T15:19:00+00:00", 14.615, 14.63, 14.6114, 14.615, 32982.0], ["2026-09-14T15:20:00+00:00", 14.62, 14.62, 14.6, 14.615, 14072.0], ["2026-09-14T15:21:00+00:00", 14.615, 14.6324, 14.605, 14.6324, 12379.0], ["2026-09-14T15:22:00+00:00", 14.64, 14.65, 14.64, 14.645, 13337.0], ["2026-09-14T15:23:00+00:00", 14.6432, 14.645, 14.635, 14.6417, 16971.0], ["2026-09-14T15:24:00+00:00", 14.6409, 14.66, 14.64, 14.65, 30975.0], ["2026-09-14T15:25:00+00:00", 14.645, 14.65, 14.635, 14.64, 17463.0], ["2026-09-14T15:26:00+00:00", 14.6378, 14.665, 14.6378, 14.665, 27090.0], ["2026-09-14T15:27:00+00:00", 14.67, 14.6783, 14.665, 14.6715, 31663.0], ["2026-09-14T15:28:00+00:00", 14.675, 14.675, 14.65, 14.655, 16899.0], ["2026-09-14T15:29:00+00:00", 14.655, 14.66, 14.645, 14.65, 20291.0], ["2026-09-14T15:30:00+00:00", 14.65, 14.655, 14.635, 14.64, 30229.0], ["2026-09-14T15:31:00+00:00", 14.64, 14.645, 14.635, 14.64, 8192.0], ["2026-09-14T15:32:00+00:00", 14.6399, 14.65, 14.63, 14.635, 46517.0], ["2026-09-14T15:33:00+00:00", 14.635, 14.66, 14.63, 14.66, 28199.0], ["2026-09-14T15:34:00+00:00", 14.665, 14.69, 14.66, 14.68, 30714.0], ["2026-09-14T15:35:00+00:00", 14.68, 14.68, 14.66, 14.665, 35911.0], ["2026-09-14T15:36:00+00:00", 14.665, 14.6779, 14.665, 14.675, 23451.0], ["2026-09-14T15:37:00+00:00", 14.68, 14.69, 14.67, 14.68, 24740.0], ["2026-09-14T15:38:00+00:00", 14.685, 14.69, 14.6801, 14.69, 18762.0], ["2026-09-14T15:39:00+00:00", 14.69, 14.72, 14.6885, 14.7101, 71647.0], ["2026-09-14T15:40:00+00:00", 14.715, 14.72, 14.695, 14.695, 24894.0], ["2026-09-14T15:41:00+00:00", 14.695, 14.71, 14.69, 14.705, 21363.0], ["2026-09-14T15:42:00+00:00", 14.7, 14.715, 14.7, 14.71, 12504.0], ["2026-09-14T15:43:00+00:00", 14.7199, 14.74, 14.7199, 14.74, 29104.0], ["2026-09-14T15:44:00+00:00", 14.74, 14.745, 14.715, 14.7201, 34663.0], ["2026-09-14T15:45:00+00:00", 14.72, 14.725, 14.705, 14.7117, 21384.0], ["2026-09-14T15:46:00+00:00", 14.715, 14.725, 14.71, 14.72, 28588.0], ["2026-09-14T15:47:00+00:00", 14.7101, 14.72, 14.7101, 14.72, 9049.0], ["2026-09-14T15:48:00+00:00", 14.715, 14.7399, 14.715, 14.735, 42519.0], ["2026-09-14T15:49:00+00:00", 14.7388, 14.74, 14.72, 14.72, 28451.0], ["2026-09-14T15:50:00+00:00", 14.725, 14.725, 14.72, 14.72, 4879.0], ["2026-09-14T15:51:00+00:00", 14.725, 14.729, 14.68, 14.68, 28081.0], ["2026-09-14T15:52:00+00:00", 14.68, 14.69, 14.68, 14.68, 24391.0], ["2026-09-14T15:53:00+00:00", 14.68, 14.69, 14.68, 14.685, 9119.0], ["2026-09-14T15:54:00+00:00", 14.69, 14.69, 14.68, 14.68, 16954.0], ["2026-09-14T15:55:00+00:00", 14.675, 14.6884, 14.67, 14.68, 21935.0], ["2026-09-14T15:56:00+00:00", 14.68, 14.7, 14.68, 14.685, 22279.0], ["2026-09-14T15:57:00+00:00", 14.685, 14.69, 14.68, 14.69, 18848.0], ["2026-09-14T15:58:00+00:00", 14.685, 14.7, 14.685, 14.6934, 17786.0], ["2026-09-14T15:59:00+00:00", 14.69, 14.7, 14.69, 14.69, 10903.0], ["2026-09-14T16:00:00+00:00", 14.695, 14.71, 14.69, 14.695, 50995.0], ["2026-09-14T16:01:00+00:00", 14.6999, 14.72, 14.695, 14.715, 66488.0], ["2026-09-14T16:02:00+00:00", 14.72, 14.745, 14.715, 14.74, 38128.0], ["2026-09-14T16:03:00+00:00", 14.74, 14.745, 14.73, 14.73, 22519.0], ["2026-09-14T16:04:00+00:00", 14.735, 14.75, 14.725, 14.7386, 30468.0], ["2026-09-14T16:05:00+00:00", 14.735, 14.735, 14.705, 14.71, 16939.0], ["2026-09-14T16:06:00+00:00", 14.71, 14.725, 14.71, 14.725, 34684.0], ["2026-09-14T16:07:00+00:00", 14.725, 14.725, 14.71, 14.71, 18137.0], ["2026-09-14T16:08:00+00:00", 14.72, 14.72, 14.7, 14.7001, 25713.0], ["2026-09-14T16:09:00+00:00", 14.7, 14.7, 14.69, 14.6903, 25863.0], ["2026-09-14T16:10:00+00:00", 14.695, 14.71, 14.69, 14.7, 50075.0], ["2026-09-14T16:11:00+00:00", 14.7, 14.725, 14.695, 14.7, 39523.0], ["2026-09-14T16:12:00+00:00", 14.7, 14.71, 14.695, 14.705, 17605.0], ["2026-09-14T16:13:00+00:00", 14.705, 14.735, 14.705, 14.725, 26006.0], ["2026-09-14T16:14:00+00:00", 14.725, 14.7299, 14.72, 14.72, 14016.0], ["2026-09-14T16:15:00+00:00", 14.72, 14.725, 14.7, 14.7, 38529.0], ["2026-09-14T16:16:00+00:00", 14.7001, 14.7001, 14.68, 14.69, 32887.0], ["2026-09-14T16:17:00+00:00", 14.695, 14.695, 14.685, 14.69, 27519.0], ["2026-09-14T16:18:00+00:00", 14.69, 14.7, 14.69, 14.69, 16240.0], ["2026-09-14T16:19:00+00:00", 14.695, 14.698, 14.68, 14.685, 22219.0], ["2026-09-14T16:20:00+00:00", 14.685, 14.7, 14.68, 14.695, 22475.0], ["2026-09-14T16:21:00+00:00", 14.69, 14.7077, 14.69, 14.7077, 33391.0], ["2026-09-14T16:22:00+00:00", 14.71, 14.72, 14.7099, 14.715, 22460.0], ["2026-09-14T16:23:00+00:00", 14.72, 14.74, 14.72, 14.725, 36685.0], ["2026-09-14T16:24:00+00:00", 14.725, 14.735, 14.72, 14.73, 16742.0], ["2026-09-14T16:25:00+00:00", 14.725, 14.725, 14.71, 14.715, 25773.0], ["2026-09-14T16:26:00+00:00", 14.71, 14.725, 14.705, 14.705, 24503.0], ["2026-09-14T16:27:00+00:00", 14.705, 14.7099, 14.69, 14.705, 28425.0], ["2026-09-14T16:28:00+00:00", 14.705, 14.705, 14.685, 14.685, 18305.0], ["2026-09-14T16:29:00+00:00", 14.685, 14.69, 14.68, 14.69, 15072.0], ["2026-09-14T16:30:00+00:00", 14.69, 14.7, 14.69, 14.7, 18317.0], ["2026-09-14T16:31:00+00:00", 14.7, 14.715, 14.69, 14.71, 27698.0], ["2026-09-14T16:32:00+00:00", 14.705, 14.72, 14.7, 14.705, 27547.0], ["2026-09-14T16:33:00+00:00", 14.705, 14.72, 14.705, 14.705, 23316.0], ["2026-09-14T16:34:00+00:00", 14.71, 14.71, 14.7, 14.705, 14219.0], ["2026-09-14T16:35:00+00:00", 14.7, 14.705, 14.69, 14.6901, 22533.0], ["2026-09-14T16:36:00+00:00", 14.7, 14.7, 14.67, 14.675, 17532.0], ["2026-09-14T16:37:00+00:00", 14.67, 14.685, 14.67, 14.675, 21615.0], ["2026-09-14T16:38:00+00:00", 14.67, 14.68, 14.67, 14.675, 15660.0], ["2026-09-14T16:39:00+00:00", 14.68, 14.68, 14.67, 14.675, 24697.0], ["2026-09-14T16:40:00+00:00", 14.68, 14.7, 14.68, 14.695, 24720.0], ["2026-09-14T16:41:00+00:00", 14.7, 14.7, 14.6833, 14.6833, 18899.0], ["2026-09-14T16:42:00+00:00", 14.685, 14.7, 14.6801, 14.695, 13949.0], ["2026-09-14T16:43:00+00:00", 14.695, 14.7, 14.665, 14.665, 27107.0], ["2026-09-14T16:44:00+00:00", 14.66, 14.685, 14.65, 14.685, 49731.0], ["2026-09-14T16:45:00+00:00", 14.685, 14.685, 14.66, 14.675, 17285.0], ["2026-09-14T16:46:00+00:00", 14.67, 14.685, 14.67, 14.68, 17593.0], ["2026-09-14T16:47:00+00:00", 14.6802, 14.71, 14.6802, 14.705, 24794.0], ["2026-09-14T16:48:00+00:00", 14.71, 14.74, 14.71, 14.725, 33167.0], ["2026-09-14T16:49:00+00:00", 14.725, 14.76, 14.72, 14.755, 58723.0], ["2026-09-14T16:50:00+00:00", 14.755, 14.755, 14.725, 14.74, 37860.0], ["2026-09-14T16:51:00+00:00", 14.7401, 14.745, 14.73, 14.74, 21537.0], ["2026-09-14T16:52:00+00:00", 14.74, 14.76, 14.74, 14.75, 15300.0], ["2026-09-14T16:53:00+00:00", 14.75, 14.75, 14.74, 14.75, 13866.0], ["2026-09-14T16:54:00+00:00", 14.75, 14.77, 14.75, 14.765, 10800.0], ["2026-09-14T16:55:00+00:00", 14.765, 14.765, 14.74, 14.745, 24149.0], ["2026-09-14T16:56:00+00:00", 14.745, 14.765, 14.745, 14.745, 32832.0], ["2026-09-14T16:57:00+00:00", 14.7418, 14.75, 14.735, 14.745, 22120.0], ["2026-09-14T16:58:00+00:00", 14.75, 14.765, 14.75, 14.755, 22442.0], ["2026-09-14T16:59:00+00:00", 14.755, 14.755, 14.74, 14.74, 29699.0], ["2026-09-14T17:00:00+00:00", 14.745, 14.75, 14.74, 14.745, 13494.0], ["2026-09-14T17:01:00+00:00", 14.745, 14.75, 14.74, 14.74, 22664.0], ["2026-09-14T17:02:00+00:00", 14.74, 14.745, 14.725, 14.735, 34085.0], ["2026-09-14T17:03:00+00:00", 14.735, 14.7399, 14.73, 14.7399, 7961.0], ["2026-09-14T17:04:00+00:00", 14.735, 14.745, 14.72, 14.72, 23957.0], ["2026-09-14T17:05:00+00:00", 14.725, 14.725, 14.71, 14.715, 24670.0], ["2026-09-14T17:06:00+00:00", 14.71, 14.715, 14.7, 14.705, 23831.0], ["2026-09-14T17:07:00+00:00", 14.705, 14.705, 14.69, 14.695, 17011.0], ["2026-09-14T17:08:00+00:00", 14.695, 14.695, 14.69, 14.69, 16317.0], ["2026-09-14T17:09:00+00:00", 14.695, 14.72, 14.69, 14.705, 44740.0], ["2026-09-14T17:10:00+00:00", 14.71, 14.71, 14.705, 14.705, 8851.0], ["2026-09-14T17:11:00+00:00", 14.705, 14.715, 14.7, 14.705, 19728.0], ["2026-09-14T17:12:00+00:00", 14.7, 14.71, 14.7, 14.7099, 9366.0], ["2026-09-14T17:13:00+00:00", 14.705, 14.71, 14.6901, 14.705, 14519.0], ["2026-09-14T17:14:00+00:00", 14.7, 14.705, 14.695, 14.705, 15061.0], ["2026-09-14T17:15:00+00:00", 14.705, 14.71, 14.7, 14.71, 9891.0], ["2026-09-14T17:16:00+00:00", 14.705, 14.71, 14.6934, 14.695, 23537.0], ["2026-09-14T17:17:00+00:00", 14.695, 14.725, 14.69, 14.7, 44539.0], ["2026-09-14T17:18:00+00:00", 14.705, 14.705, 14.7, 14.705, 11774.0], ["2026-09-14T17:19:00+00:00", 14.7, 14.71, 14.7, 14.71, 14990.0], ["2026-09-14T17:20:00+00:00", 14.71, 14.71, 14.7, 14.705, 16398.0], ["2026-09-14T17:21:00+00:00", 14.705, 14.705, 14.69, 14.705, 29407.0], ["2026-09-14T17:22:00+00:00", 14.705, 14.705, 14.695, 14.695, 16002.0], ["2026-09-14T17:23:00+00:00", 14.695, 14.7081, 14.695, 14.705, 16533.0], ["2026-09-14T17:24:00+00:00", 14.705, 14.73, 14.705, 14.725, 21651.0], ["2026-09-14T17:25:00+00:00", 14.73, 14.73, 14.72, 14.725, 14826.0], ["2026-09-14T17:26:00+00:00", 14.725, 14.73, 14.72, 14.72, 13831.0], ["2026-09-14T17:27:00+00:00", 14.72, 14.725, 14.715, 14.725, 22857.0], ["2026-09-14T17:28:00+00:00", 14.72, 14.725, 14.71, 14.71, 18228.0], ["2026-09-14T17:29:00+00:00", 14.715, 14.72, 14.705, 14.715, 21363.0], ["2026-09-14T17:30:00+00:00", 14.715, 14.7297, 14.71, 14.72, 47792.0], ["2026-09-14T17:31:00+00:00", 14.72, 14.73, 14.71, 14.715, 46574.0], ["2026-09-14T17:32:00+00:00", 14.715, 14.72, 14.7, 14.705, 14818.0], ["2026-09-14T17:33:00+00:00", 14.7001, 14.71, 14.7, 14.705, 15837.0], ["2026-09-14T17:34:00+00:00", 14.705, 14.72, 14.7, 14.715, 44693.0], ["2026-09-14T17:35:00+00:00", 14.715, 14.72, 14.71, 14.71, 30849.0], ["2026-09-14T17:36:00+00:00", 14.715, 14.745, 14.715, 14.73, 76915.0], ["2026-09-14T17:37:00+00:00", 14.73, 14.76, 14.725, 14.755, 52505.0], ["2026-09-14T17:38:00+00:00", 14.755, 14.79, 14.755, 14.775, 67997.0], ["2026-09-14T17:39:00+00:00", 14.775, 14.7951, 14.765, 14.765, 54481.0], ["2026-09-14T17:40:00+00:00", 14.765, 14.765, 14.73, 14.7301, 22358.0], ["2026-09-14T17:41:00+00:00", 14.735, 14.7366, 14.7201, 14.735, 26865.0], ["2026-09-14T17:42:00+00:00", 14.73, 14.75, 14.73, 14.75, 30864.0], ["2026-09-14T17:43:00+00:00", 14.745, 14.75, 14.7434, 14.745, 17636.0], ["2026-09-14T17:44:00+00:00", 14.75, 14.755, 14.735, 14.735, 27495.0], ["2026-09-14T17:45:00+00:00", 14.735, 14.735, 14.71, 14.71, 12633.0], ["2026-09-14T17:46:00+00:00", 14.715, 14.725, 14.71, 14.715, 40547.0], ["2026-09-14T17:47:00+00:00", 14.72, 14.73, 14.72, 14.725, 25851.0], ["2026-09-14T17:48:00+00:00", 14.725, 14.745, 14.725, 14.745, 22358.0], ["2026-09-14T17:49:00+00:00", 14.75, 14.75, 14.7402, 14.75, 25051.0], ["2026-09-14T17:50:00+00:00", 14.75, 14.75, 14.73, 14.73, 35116.0], ["2026-09-14T17:51:00+00:00", 14.735, 14.75, 14.73, 14.745, 21081.0], ["2026-09-14T17:52:00+00:00", 14.74, 14.76, 14.74, 14.76, 21620.0], ["2026-09-14T17:53:00+00:00", 14.75, 14.755, 14.735, 14.735, 37702.0], ["2026-09-14T17:54:00+00:00", 14.735, 14.74, 14.735, 14.735, 10684.0], ["2026-09-14T17:55:00+00:00", 14.73, 14.745, 14.73, 14.735, 19720.0], ["2026-09-14T17:56:00+00:00", 14.74, 14.75, 14.735, 14.75, 23009.0], ["2026-09-14T17:57:00+00:00", 14.7473, 14.755, 14.7401, 14.75, 35895.0], ["2026-09-14T17:58:00+00:00", 14.745, 14.75, 14.71, 14.715, 35219.0], ["2026-09-14T17:59:00+00:00", 14.72, 14.73, 14.715, 14.725, 27225.0], ["2026-09-14T18:00:00+00:00", 14.725, 14.735, 14.715, 14.715, 27484.0], ["2026-09-14T18:01:00+00:00", 14.715, 14.73, 14.71, 14.725, 14905.0], ["2026-09-14T18:02:00+00:00", 14.725, 14.73, 14.72, 14.73, 21652.0], ["2026-09-14T18:03:00+00:00", 14.725, 14.73, 14.7238, 14.73, 13042.0], ["2026-09-14T18:04:00+00:00", 14.7282, 14.74, 14.725, 14.725, 46288.0], ["2026-09-14T18:05:00+00:00", 14.725, 14.73, 14.72, 14.725, 20192.0], ["2026-09-14T18:06:00+00:00", 14.7274, 14.7274, 14.715, 14.725, 26289.0], ["2026-09-14T18:07:00+00:00", 14.7221, 14.74, 14.72, 14.735, 20922.0], ["2026-09-14T18:08:00+00:00", 14.74, 14.75, 14.74, 14.75, 12865.0], ["2026-09-14T18:09:00+00:00", 14.75, 14.75, 14.74, 14.75, 21486.0], ["2026-09-14T18:10:00+00:00", 14.75, 14.76, 14.7401, 14.755, 30541.0], ["2026-09-14T18:11:00+00:00", 14.755, 14.76, 14.73, 14.74, 52107.0], ["2026-09-14T18:12:00+00:00", 14.7334, 14.74, 14.73, 14.735, 13384.0], ["2026-09-14T18:13:00+00:00", 14.735, 14.7375, 14.72, 14.72, 12226.0], ["2026-09-14T18:14:00+00:00", 14.725, 14.725, 14.71, 14.715, 23970.0], ["2026-09-14T18:15:00+00:00", 14.715, 14.715, 14.69, 14.69, 31514.0], ["2026-09-14T18:16:00+00:00", 14.695, 14.695, 14.6801, 14.685, 34417.0], ["2026-09-14T18:17:00+00:00", 14.685, 14.7, 14.685, 14.7, 25296.0], ["2026-09-14T18:18:00+00:00", 14.695, 14.7, 14.685, 14.695, 26894.0], ["2026-09-14T18:19:00+00:00", 14.69, 14.695, 14.69, 14.695, 18659.0], ["2026-09-14T18:20:00+00:00", 14.695, 14.7, 14.69, 14.695, 16797.0], ["2026-09-14T18:21:00+00:00", 14.7, 14.7, 14.69, 14.695, 12073.0], ["2026-09-14T18:22:00+00:00", 14.69, 14.7, 14.69, 14.695, 20926.0], ["2026-09-14T18:23:00+00:00", 14.7, 14.7, 14.69, 14.695, 17378.0], ["2026-09-14T18:24:00+00:00", 14.695, 14.6979, 14.69, 14.6922, 16542.0], ["2026-09-14T18:25:00+00:00", 14.695, 14.72, 14.69, 14.715, 56850.0], ["2026-09-14T18:26:00+00:00", 14.715, 14.725, 14.715, 14.725, 21664.0], ["2026-09-14T18:27:00+00:00", 14.725, 14.735, 14.715, 14.73, 45087.0], ["2026-09-14T18:28:00+00:00", 14.725, 14.73, 14.72, 14.725, 7030.0], ["2026-09-14T18:29:00+00:00", 14.725, 14.735, 14.71, 14.72, 31549.0], ["2026-09-14T18:30:00+00:00", 14.72, 14.725, 14.7, 14.7, 23803.0], ["2026-09-14T18:31:00+00:00", 14.7, 14.725, 14.695, 14.725, 45949.0], ["2026-09-14T18:32:00+00:00", 14.725, 14.73, 14.7201, 14.725, 17608.0], ["2026-09-14T18:33:00+00:00", 14.725, 14.7376, 14.725, 14.7376, 25300.0], ["2026-09-14T18:34:00+00:00", 14.735, 14.745, 14.725, 14.735, 45662.0], ["2026-09-14T18:35:00+00:00", 14.735, 14.74, 14.7323, 14.735, 15378.0], ["2026-09-14T18:36:00+00:00", 14.735, 14.745, 14.73, 14.735, 52204.0], ["2026-09-14T18:37:00+00:00", 14.74, 14.75, 14.73, 14.74, 35340.0], ["2026-09-14T18:38:00+00:00", 14.75, 14.77, 14.745, 14.77, 46344.0], ["2026-09-14T18:39:00+00:00", 14.77, 14.77, 14.75, 14.75, 33224.0], ["2026-09-14T18:40:00+00:00", 14.755, 14.76, 14.74, 14.755, 36025.0], ["2026-09-14T18:41:00+00:00", 14.7501, 14.77, 14.75, 14.769, 19767.0], ["2026-09-14T18:42:00+00:00", 14.765, 14.77, 14.76, 14.765, 19165.0], ["2026-09-14T18:43:00+00:00", 14.765, 14.775, 14.76, 14.775, 23213.0], ["2026-09-14T18:44:00+00:00", 14.77, 14.775, 14.76, 14.775, 27511.0], ["2026-09-14T18:45:00+00:00", 14.775, 14.775, 14.75, 14.76, 32983.0], ["2026-09-14T18:46:00+00:00", 14.76, 14.765, 14.75, 14.755, 27947.0], ["2026-09-14T18:47:00+00:00", 14.755, 14.77, 14.75, 14.77, 28289.0], ["2026-09-14T18:48:00+00:00", 14.765, 14.775, 14.76, 14.775, 51945.0], ["2026-09-14T18:49:00+00:00", 14.775, 14.785, 14.775, 14.785, 38934.0], ["2026-09-14T18:50:00+00:00", 14.785, 14.785, 14.78, 14.785, 15644.0], ["2026-09-14T18:51:00+00:00", 14.78, 14.79, 14.775, 14.78, 36867.0], ["2026-09-14T18:52:00+00:00", 14.78, 14.78, 14.765, 14.77, 27910.0], ["2026-09-14T18:53:00+00:00", 14.765, 14.765, 14.765, 14.765, 21888.0], ["2026-09-14T18:54:00+00:00", 14.765, 14.77, 14.765, 14.765, 14760.0], ["2026-09-14T18:55:00+00:00", 14.77, 14.775, 14.76, 14.765, 22925.0], ["2026-09-14T18:56:00+00:00", 14.77, 14.77, 14.74, 14.74, 44150.0], ["2026-09-14T18:57:00+00:00", 14.74, 14.775, 14.735, 14.765, 51415.0], ["2026-09-14T18:58:00+00:00", 14.7601, 14.8, 14.76, 14.795, 94830.0], ["2026-09-14T18:59:00+00:00", 14.795, 14.8199, 14.785, 14.815, 51287.0], ["2026-09-14T19:00:00+00:00", 14.815, 14.815, 14.78, 14.785, 169627.0], ["2026-09-14T19:01:00+00:00", 14.785, 14.785, 14.77, 14.775, 37159.0], ["2026-09-14T19:02:00+00:00", 14.78, 14.85, 14.775, 14.845, 214823.0], ["2026-09-14T19:03:00+00:00", 14.845, 14.95, 14.845, 14.935, 143011.0], ["2026-09-14T19:04:00+00:00", 14.94, 14.985, 14.9301, 14.97, 179708.0], ["2026-09-14T19:05:00+00:00", 14.97, 14.97, 14.935, 14.945, 44761.0], ["2026-09-14T19:06:00+00:00", 14.945, 14.965, 14.935, 14.955, 50734.0], ["2026-09-14T19:07:00+00:00", 14.9572, 14.98, 14.9533, 14.975, 35983.0], ["2026-09-14T19:08:00+00:00", 14.98, 14.985, 14.945, 14.97, 74931.0], ["2026-09-14T19:09:00+00:00", 14.97, 14.97, 14.9, 14.925, 92586.0], ["2026-09-14T19:10:00+00:00", 14.9233, 14.93, 14.915, 14.925, 47406.0], ["2026-09-14T19:11:00+00:00", 14.92, 14.9276, 14.9, 14.9, 32219.0], ["2026-09-14T19:12:00+00:00", 14.905, 14.94, 14.891, 14.94, 153950.0], ["2026-09-14T19:13:00+00:00", 14.935, 14.95, 14.93, 14.95, 24345.0], ["2026-09-14T19:14:00+00:00", 14.945, 14.95, 14.93, 14.935, 28493.0], ["2026-09-14T19:15:00+00:00", 14.935, 14.9399, 14.895, 14.895, 61227.0], ["2026-09-14T19:16:00+00:00", 14.895, 14.905, 14.865, 14.88, 93002.0], ["2026-09-14T19:17:00+00:00", 14.88, 14.885, 14.865, 14.885, 30299.0], ["2026-09-14T19:18:00+00:00", 14.885, 14.885, 14.875, 14.875, 20559.0], ["2026-09-14T19:19:00+00:00", 14.875, 14.8799, 14.855, 14.875, 66576.0], ["2026-09-14T19:20:00+00:00", 14.875, 14.905, 14.875, 14.875, 97450.0], ["2026-09-14T19:21:00+00:00", 14.875, 14.885, 14.865, 14.865, 46225.0], ["2026-09-14T19:22:00+00:00", 14.865, 14.88, 14.865, 14.88, 21459.0], ["2026-09-14T19:23:00+00:00", 14.88, 14.91, 14.875, 14.905, 53156.0], ["2026-09-14T19:24:00+00:00", 14.905, 14.915, 14.87, 14.88, 79775.0], ["2026-09-14T19:25:00+00:00", 14.88, 14.9, 14.88, 14.895, 38186.0], ["2026-09-14T19:26:00+00:00", 14.8977, 14.9, 14.875, 14.885, 55254.0], ["2026-09-14T19:27:00+00:00", 14.885, 14.9, 14.88, 14.895, 36683.0], ["2026-09-14T19:28:00+00:00", 14.895, 14.9, 14.875, 14.875, 36474.0], ["2026-09-14T19:29:00+00:00", 14.875, 14.875, 14.845, 14.85, 69790.0], ["2026-09-14T19:30:00+00:00", 14.855, 14.87, 14.85, 14.865, 45849.0], ["2026-09-14T19:31:00+00:00", 14.86, 14.885, 14.855, 14.86, 56401.0], ["2026-09-14T19:32:00+00:00", 14.855, 14.9099, 14.85, 14.905, 101102.0], ["2026-09-14T19:33:00+00:00", 14.905, 14.915, 14.9, 14.905, 38042.0], ["2026-09-14T19:34:00+00:00", 14.91, 14.91, 14.885, 14.8918, 77069.0], ["2026-09-14T19:35:00+00:00", 14.895, 14.905, 14.87, 14.895, 58400.0], ["2026-09-14T19:36:00+00:00", 14.89, 14.9, 14.89, 14.895, 36879.0], ["2026-09-14T19:37:00+00:00", 14.895, 14.915, 14.895, 14.905, 64162.0], ["2026-09-14T19:38:00+00:00", 14.905, 14.905, 14.89, 14.905, 48248.0], ["2026-09-14T19:39:00+00:00", 14.91, 14.91, 14.905, 14.905, 24781.0], ["2026-09-14T19:40:00+00:00", 14.905, 14.91, 14.89, 14.895, 40887.0], ["2026-09-14T19:41:00+00:00", 14.89, 14.895, 14.875, 14.88, 53113.0], ["2026-09-14T19:42:00+00:00", 14.885, 14.895, 14.88, 14.885, 53585.0], ["2026-09-14T19:43:00+00:00", 14.885, 14.885, 14.87, 14.87, 42175.0], ["2026-09-14T19:44:00+00:00", 14.87, 14.88, 14.86, 14.875, 55584.0], ["2026-09-14T19:45:00+00:00", 14.88, 14.925, 14.88, 14.915, 78404.0], ["2026-09-14T19:46:00+00:00", 14.915, 14.92, 14.91, 14.915, 29331.0], ["2026-09-14T19:47:00+00:00", 14.915, 14.93, 14.91, 14.93, 44994.0], ["2026-09-14T19:48:00+00:00", 14.9242, 14.93, 14.92, 14.925, 48407.0], ["2026-09-14T19:49:00+00:00", 14.925, 14.935, 14.905, 14.935, 85085.0], ["2026-09-14T19:50:00+00:00", 14.935, 14.96, 14.925, 14.925, 135335.0], ["2026-09-14T19:51:00+00:00", 14.92, 14.925, 14.9, 14.91, 79301.0], ["2026-09-14T19:52:00+00:00", 14.915, 14.925, 14.91, 14.915, 113485.0], ["2026-09-14T19:53:00+00:00", 14.915, 14.925, 14.905, 14.915, 172255.0], ["2026-09-14T19:54:00+00:00", 14.91, 14.945, 14.9, 14.91, 191214.0], ["2026-09-14T19:55:00+00:00", 14.91, 14.93, 14.905, 14.925, 193850.0], ["2026-09-14T19:56:00+00:00", 14.925, 14.9499, 14.92, 14.935, 226320.0], ["2026-09-14T19:57:00+00:00", 14.935, 14.945, 14.93, 14.945, 211457.0], ["2026-09-14T19:58:00+00:00", 14.945, 14.98, 14.93, 14.975, 460541.0], ["2026-09-14T19:59:00+00:00", 14.98, 14.985, 14.95, 14.98, 478871.0], ["2026-09-14T20:00:00+00:00", 14.98, 14.98, 14.92, 14.92, 2023767.0]]