[["2026-09-15T13:30:00+00:00", 14.77, 14.82, 14.73, 14.8, 134070.0], ["2026-09-15T13:31:00+00:00", 14.805, 14.85, 14.78, 14.792, 33604.0], ["2026-09-15T13:32:00+00:00", 14.7856, 14.79, 14.7, 14.705, 39482.0], ["2026-09-15T13:33:00+00:00", 14.71, 14.72, 14.695, 14.71, 23457.0], ["2026-09-15T13:34:00+00:00", 14.71, 14.765, 14.708, 14.74, 12707.0], ["2026-09-15T13:35:00+00:00", 14.735, 14.76, 14.725, 14.735, 15143.0], ["2026-09-15T13:36:00+00:00", 14.73, 14.735, 14.71, 14.715, 38641.0], ["2026-09-15T13:37:00+00:00", 14.715, 14.74, 14.715, 14.735, 13170.0], ["2026-09-15T13:38:00+00:00", 14.734, 14.775, 14.734, 14.775, 43907.0], ["2026-09-15T13:39:00+00:00", 14.78, 14.81, 14.765, 14.765, 30712.0], ["2026-09-15T13:40:00+00:00", 14.7601, 14.775, 14.744, 14.745, 24472.0], ["2026-09-15T13:41:00+00:00", 14.745, 14.75, 14.735, 14.7399, 12955.0], ["2026-09-15T13:42:00+00:00", 14.734, 14.75, 14.734, 14.745, 26191.0], ["2026-09-15T13:43:00+00:00", 14.74, 14.76, 14.73, 14.76, 47232.0], ["2026-09-15T13:44:00+00:00", 14.76, 14.76, 14.734, 14.735, 49060.0], ["2026-09-15T13:45:00+00:00", 14.732, 14.735, 14.674, 14.674, 101873.0], ["2026-09-15T13:46:00+00:00", 14.675, 14.685, 14.66, 14.6699, 25625.0], ["2026-09-15T13:47:00+00:00", 14.6618, 14.675, 14.6519, 14.655, 39381.0], ["2026-09-15T13:48:00+00:00", 14.655, 14.66, 14.63, 14.635, 26703.0], ["2026-09-15T13:49:00+00:00", 14.635, 14.635, 14.61, 14.614, 40357.0], ["2026-09-15T13:50:00+00:00", 14.615, 14.6284, 14.61, 14.615, 25066.0], ["2026-09-15T13:51:00+00:00", 14.615, 14.615, 14.585, 14.59, 36242.0], ["2026-09-15T13:52:00+00:00", 14.595, 14.6, 14.58, 14.585, 36792.0], ["2026-09-15T13:53:00+00:00", 14.585, 14.5884, 14.56, 14.565, 58859.0], ["2026-09-15T13:54:00+00:00", 14.5601, 14.585, 14.55, 14.585, 43381.0], ["2026-09-15T13:55:00+00:00", 14.585, 14.5899, 14.57, 14.57, 12015.0], ["2026-09-15T13:56:00+00:00", 14.577, 14.585, 14.56, 14.5806, 22272.0], ["2026-09-15T13:57:00+00:00", 14.58, 14.585, 14.565, 14.575, 23615.0], ["2026-09-15T13:58:00+00:00", 14.575, 14.58, 14.55, 14.55, 16353.0], ["2026-09-15T13:59:00+00:00", 14.555, 14.555, 14.53, 14.54, 45487.0], ["2026-09-15T14:00:00+00:00", 14.53, 14.56, 14.53, 14.555, 29547.0], ["2026-09-15T14:01:00+00:00", 14.555, 14.555, 14.52, 14.525, 29617.0], ["2026-09-15T14:02:00+00:00", 14.525, 14.5299, 14.5, 14.5, 92195.0], ["2026-09-15T14:03:00+00:00", 14.505, 14.52, 14.505, 14.515, 25963.0], ["2026-09-15T14:04:00+00:00", 14.51, 14.525, 14.51, 14.52, 25753.0], ["2026-09-15T14:05:00+00:00", 14.525, 14.535, 14.51, 14.515, 28287.0], ["2026-09-15T14:06:00+00:00", 14.51, 14.52, 14.51, 14.515, 18941.0], ["2026-09-15T14:07:00+00:00", 14.51, 14.52, 14.51, 14.51, 34652.0], ["2026-09-15T14:08:00+00:00", 14.515, 14.54, 14.51, 14.53, 27266.0], ["2026-09-15T14:09:00+00:00", 14.525, 14.525, 14.5, 14.52, 61575.0], ["2026-09-15T14:10:00+00:00", 14.515, 14.535, 14.51, 14.5256, 95499.0], ["2026-09-15T14:11:00+00:00", 14.52, 14.536, 14.52, 14.53, 18389.0], ["2026-09-15T14:12:00+00:00", 14.525, 14.53, 14.515, 14.52, 20395.0], ["2026-09-15T14:13:00+00:00", 14.525, 14.525, 14.5, 14.505, 19213.0], ["2026-09-15T14:14:00+00:00", 14.505, 14.52, 14.5, 14.52, 30329.0], ["2026-09-15T14:15:00+00:00", 14.52, 14.5375, 14.52, 14.525, 26445.0], ["2026-09-15T14:16:00+00:00", 14.525, 14.5258, 14.51, 14.52, 14637.0], ["2026-09-15T14:17:00+00:00", 14.515, 14.58, 14.51, 14.575, 46811.0], ["2026-09-15T14:18:00+00:00", 14.57, 14.57, 14.54, 14.54, 15888.0], ["2026-09-15T14:19:00+00:00", 14.545, 14.55, 14.51, 14.53, 19616.0], ["2026-09-15T14:20:00+00:00", 14.525, 14.53, 14.52, 14.525, 19964.0], ["2026-09-15T14:21:00+00:00", 14.52, 14.52, 14.5, 14.505, 58684.0], ["2026-09-15T14:22:00+00:00", 14.5, 14.51, 14.5, 14.5, 33289.0], ["2026-09-15T14:23:00+00:00", 14.505, 14.51, 14.49, 14.49, 59846.0], ["2026-09-15T14:24:00+00:00", 14.495, 14.515, 14.495, 14.515, 52824.0], ["2026-09-15T14:25:00+00:00", 14.515, 14.515, 14.5, 14.51, 21125.0], ["2026-09-15T14:26:00+00:00", 14.505, 14.51, 14.495, 14.5, 27461.0], ["2026-09-15T14:27:00+00:00", 14.495, 14.51, 14.49, 14.5, 34000.0], ["2026-09-15T14:28:00+00:00", 14.505, 14.52, 14.5, 14.515, 10778.0], ["2026-09-15T14:29:00+00:00", 14.515, 14.515, 14.495, 14.505, 53742.0], ["2026-09-15T14:30:00+00:00", 14.505, 14.51, 14.49, 14.495, 35461.0], ["2026-09-15T14:31:00+00:00", 14.495, 14.53, 14.49, 14.53, 55398.0], ["2026-09-15T14:32:00+00:00", 14.53, 14.53, 14.5, 14.505, 28245.0], ["2026-09-15T14:33:00+00:00", 14.5001, 14.535, 14.5, 14.525, 23980.0], ["2026-09-15T14:34:00+00:00", 14.52, 14.535, 14.51, 14.53, 61795.0], ["2026-09-15T14:35:00+00:00", 14.535, 14.54, 14.53, 14.535, 7500.0], ["2026-09-15T14:36:00+00:00", 14.535, 14.55, 14.53, 14.535, 21784.0], ["2026-09-15T14:37:00+00:00", 14.5399, 14.54, 14.53, 14.535, 9695.0], ["2026-09-15T14:38:00+00:00", 14.535, 14.54, 14.505, 14.505, 19227.0], ["2026-09-15T14:39:00+00:00", 14.505, 14.51, 14.48, 14.48, 19927.0], ["2026-09-15T14:40:00+00:00", 14.49, 14.49, 14.48, 14.48, 14634.0], ["2026-09-15T14:41:00+00:00", 14.49, 14.49, 14.45, 14.46, 41611.0], ["2026-09-15T14:42:00+00:00", 14.455, 14.48, 14.45, 14.475, 18128.0], ["2026-09-15T14:43:00+00:00", 14.47, 14.48, 14.46, 14.4682, 35415.0], ["2026-09-15T14:44:00+00:00", 14.465, 14.47, 14.46, 14.47, 5918.0], ["2026-09-15T14:45:00+00:00", 14.46, 14.48, 14.46, 14.475, 20396.0], ["2026-09-15T14:46:00+00:00", 14.47, 14.47, 14.44, 14.445, 26286.0], ["2026-09-15T14:47:00+00:00", 14.45, 14.46, 14.44, 14.46, 15227.0], ["2026-09-15T14:48:00+00:00", 14.4599, 14.46, 14.45, 14.455, 15481.0], ["2026-09-15T14:49:00+00:00", 14.45, 14.465, 14.44, 14.4584, 29769.0], ["2026-09-15T14:50:00+00:00", 14.45, 14.465, 14.45, 14.46, 12481.0], ["2026-09-15T14:51:00+00:00", 14.46, 14.465, 14.42, 14.43, 67802.0], ["2026-09-15T14:52:00+00:00", 14.43, 14.45, 14.425, 14.45, 44532.0], ["2026-09-15T14:53:00+00:00", 14.45, 14.45, 14.44, 14.45, 8069.0], ["2026-09-15T14:54:00+00:00", 14.4499, 14.4499, 14.43, 14.435, 32246.0], ["2026-09-15T14:55:00+00:00", 14.43, 14.44, 14.43, 14.435, 12513.0], ["2026-09-15T14:56:00+00:00", 14.435, 14.44, 14.43, 14.435, 10443.0], ["2026-09-15T14:57:00+00:00", 14.44, 14.44, 14.43, 14.435, 11370.0], ["2026-09-15T14:58:00+00:00", 14.435, 14.44, 14.42, 14.425, 55508.0], ["2026-09-15T14:59:00+00:00", 14.4265, 14.43, 14.42, 14.42, 103593.0], ["2026-09-15T15:00:00+00:00", 14.42, 14.43, 14.42, 14.43, 11018.0], ["2026-09-15T15:01:00+00:00", 14.43, 14.44, 14.43, 14.435, 25065.0], ["2026-09-15T15:02:00+00:00", 14.435, 14.44, 14.41, 14.4316, 34705.0], ["2026-09-15T15:03:00+00:00", 14.43, 14.44, 14.43, 14.44, 43265.0], ["2026-09-15T15:04:00+00:00", 14.44, 14.44, 14.415, 14.4199, 77186.0], ["2026-09-15T15:05:00+00:00", 14.415, 14.42, 14.41, 14.415, 7127.0], ["2026-09-15T15:06:00+00:00", 14.42, 14.435, 14.41, 14.435, 20043.0], ["2026-09-15T15:07:00+00:00", 14.435, 14.44, 14.43, 14.435, 17788.0], ["2026-09-15T15:08:00+00:00", 14.44, 14.44, 14.405, 14.405, 42775.0], ["2026-09-15T15:09:00+00:00", 14.405, 14.41, 14.37, 14.375, 250598.0], ["2026-09-15T15:10:00+00:00", 14.37, 14.39, 14.37, 14.38, 33155.0], ["2026-09-15T15:11:00+00:00", 14.375, 14.39, 14.37, 14.39, 14978.0], ["2026-09-15T15:12:00+00:00", 14.385, 14.39, 14.36, 14.365, 35411.0], ["2026-09-15T15:13:00+00:00", 14.365, 14.37, 14.35, 14.36, 49803.0], ["2026-09-15T15:14:00+00:00", 14.355, 14.37, 14.35, 14.36, 25787.0], ["2026-09-15T15:15:00+00:00", 14.365, 14.38, 14.36, 14.365, 25172.0], ["2026-09-15T15:16:00+00:00", 14.365, 14.39, 14.36, 14.38, 74291.0], ["2026-09-15T15:17:00+00:00", 14.385, 14.39, 14.38, 14.385, 64636.0], ["2026-09-15T15:18:00+00:00", 14.385, 14.39, 14.365, 14.375, 41709.0], ["2026-09-15T15:19:00+00:00", 14.375, 14.39, 14.365, 14.37, 54177.0], ["2026-09-15T15:20:00+00:00", 14.38, 14.38, 14.37, 14.37, 39797.0], ["2026-09-15T15:21:00+00:00", 14.37, 14.38, 14.37, 14.375, 29517.0], ["2026-09-15T15:22:00+00:00", 14.3762, 14.38, 14.32, 14.33, 176021.0], ["2026-09-15T15:23:00+00:00", 14.33, 14.33, 14.32, 14.33, 38558.0], ["2026-09-15T15:24:00+00:00", 14.325, 14.34, 14.3, 14.3284, 209565.0], ["2026-09-15T15:25:00+00:00", 14.33, 14.33, 14.31, 14.32, 104116.0], ["2026-09-15T15:26:00+00:00", 14.315, 14.32, 14.305, 14.315, 101504.0], ["2026-09-15T15:27:00+00:00", 14.315, 14.3177, 14.3, 14.315, 30607.0], ["2026-09-15T15:28:00+00:00", 14.31, 14.32, 14.29, 14.305, 129200.0], ["2026-09-15T15:29:00+00:00", 14.305, 14.31, 14.29, 14.3, 38218.0], ["2026-09-15T15:30:00+00:00", 14.3, 14.31, 14.29, 14.295, 43218.0], ["2026-09-15T15:31:00+00:00", 14.295, 14.3, 14.28, 14.2899, 159175.0], ["2026-09-15T15:32:00+00:00", 14.29, 14.29, 14.28, 14.29, 57184.0], ["2026-09-15T15:33:00+00:00", 14.285, 14.3, 14.28, 14.3, 78829.0], ["2026-09-15T15:34:00+00:00", 14.295, 14.31, 14.29, 14.3, 52689.0], ["2026-09-15T15:35:00+00:00", 14.305, 14.31, 14.29, 14.3, 33616.0], ["2026-09-15T15:36:00+00:00", 14.295, 14.31, 14.29, 14.31, 26383.0], ["2026-09-15T15:37:00+00:00", 14.31, 14.31, 14.29, 14.305, 30967.0], ["2026-09-15T15:38:00+00:00", 14.305, 14.31, 14.3, 14.305, 31970.0], ["2026-09-15T15:39:00+00:00", 14.3, 14.31, 14.3, 14.305, 6215.0], ["2026-09-15T15:40:00+00:00", 14.305, 14.31, 14.3, 14.305, 7373.0], ["2026-09-15T15:41:00+00:00", 14.305, 14.31, 14.29, 14.305, 33046.0], ["2026-09-15T15:42:00+00:00", 14.31, 14.31, 14.3, 14.31, 10965.0], ["2026-09-15T15:43:00+00:00", 14.3, 14.31, 14.3, 14.305, 16119.0], ["2026-09-15T15:44:00+00:00", 14.3, 14.31, 14.285, 14.285, 39877.0], ["2026-09-15T15:45:00+00:00", 14.285, 14.29, 14.2724, 14.275, 19548.0], ["2026-09-15T15:46:00+00:00", 14.275, 14.28, 14.27, 14.275, 27646.0], ["2026-09-15T15:47:00+00:00", 14.28, 14.28, 14.27, 14.27, 22310.0], ["2026-09-15T15:48:00+00:00", 14.2682, 14.28, 14.265, 14.28, 27018.0], ["2026-09-15T15:49:00+00:00", 14.28, 14.28, 14.27, 14.275, 20708.0], ["2026-09-15T15:50:00+00:00", 14.27, 14.31, 14.27, 14.3072, 39038.0], ["2026-09-15T15:51:00+00:00", 14.305, 14.32, 14.3, 14.315, 73936.0], ["2026-09-15T15:52:00+00:00", 14.3101, 14.32, 14.31, 14.315, 55017.0], ["2026-09-15T15:53:00+00:00", 14.31, 14.32, 14.31, 14.3183, 72120.0], ["2026-09-15T15:54:00+00:00", 14.31, 14.3183, 14.3, 14.3, 23501.0], ["2026-09-15T15:55:00+00:00", 14.3012, 14.31, 14.28, 14.305, 52961.0], ["2026-09-15T15:56:00+00:00", 14.305, 14.3075, 14.285, 14.285, 26683.0], ["2026-09-15T15:57:00+00:00", 14.29, 14.29, 14.285, 14.285, 4293.0], ["2026-09-15T15:58:00+00:00", 14.2884, 14.2899, 14.28, 14.285, 9569.0], ["2026-09-15T15:59:00+00:00", 14.285, 14.29, 14.27, 14.27, 24830.0], ["2026-09-15T16:00:00+00:00", 14.27, 14.285, 14.27, 14.28, 38921.0], ["2026-09-15T16:01:00+00:00", 14.285, 14.29, 14.28, 14.29, 10978.0], ["2026-09-15T16:02:00+00:00", 14.29, 14.3, 14.28, 14.285, 23748.0], ["2026-09-15T16:03:00+00:00", 14.28, 14.29, 14.28, 14.28, 6823.0], ["2026-09-15T16:04:00+00:00", 14.29, 14.295, 14.28, 14.295, 21455.0], ["2026-09-15T16:05:00+00:00", 14.29, 14.31, 14.29, 14.3, 40198.0], ["2026-09-15T16:06:00+00:00", 14.305, 14.31, 14.295, 14.295, 19430.0], ["2026-09-15T16:07:00+00:00", 14.29, 14.3, 14.29, 14.3, 9241.0], ["2026-09-15T16:08:00+00:00", 14.295, 14.3, 14.285, 14.2882, 37815.0], ["2026-09-15T16:09:00+00:00", 14.285, 14.29, 14.27, 14.2871, 41755.0], ["2026-09-15T16:10:00+00:00", 14.28, 14.29, 14.28, 14.28, 29795.0], ["2026-09-15T16:11:00+00:00", 14.285, 14.29, 14.27, 14.275, 31740.0], ["2026-09-15T16:12:00+00:00", 14.275, 14.28, 14.27, 14.275, 10086.0], ["2026-09-15T16:13:00+00:00", 14.27, 14.28, 14.27, 14.275, 26318.0], ["2026-09-15T16:14:00+00:00", 14.275, 14.28, 14.26, 14.275, 55848.0], ["2026-09-15T16:15:00+00:00", 14.28, 14.29, 14.27, 14.28, 30826.0], ["2026-09-15T16:16:00+00:00", 14.28, 14.29, 14.28, 14.28, 8997.0], ["2026-09-15T16:17:00+00:00", 14.285, 14.29, 14.28, 14.285, 4605.0], ["2026-09-15T16:18:00+00:00", 14.285, 14.2899, 14.275, 14.275, 17028.0], ["2026-09-15T16:19:00+00:00", 14.28, 14.28, 14.27, 14.28, 20988.0], ["2026-09-15T16:20:00+00:00", 14.28, 14.285, 14.27, 14.28, 12595.0], ["2026-09-15T16:21:00+00:00", 14.285, 14.29, 14.275, 14.285, 70300.0], ["2026-09-15T16:22:00+00:00", 14.29, 14.3, 14.285, 14.295, 12584.0], ["2026-09-15T16:23:00+00:00", 14.29, 14.31, 14.29, 14.3099, 28170.0], ["2026-09-15T16:24:00+00:00", 14.305, 14.32, 14.305, 14.315, 56438.0], ["2026-09-15T16:25:00+00:00", 14.315, 14.33, 14.31, 14.33, 62506.0], ["2026-09-15T16:26:00+00:00", 14.33, 14.33, 14.3, 14.31, 35233.0], ["2026-09-15T16:27:00+00:00", 14.305, 14.31, 14.3, 14.3065, 5189.0], ["2026-09-15T16:28:00+00:00", 14.305, 14.31, 14.3, 14.305, 17352.0], ["2026-09-15T16:29:00+00:00", 14.305, 14.31, 14.3, 14.305, 12982.0], ["2026-09-15T16:30:00+00:00", 14.305, 14.31, 14.29, 14.3, 34387.0], ["2026-09-15T16:31:00+00:00", 14.305, 14.32, 14.3, 14.315, 41863.0], ["2026-09-15T16:32:00+00:00", 14.3121, 14.32, 14.31, 14.31, 9410.0], ["2026-09-15T16:33:00+00:00", 14.31, 14.31, 14.3, 14.31, 35822.0], ["2026-09-15T16:34:00+00:00", 14.305, 14.33, 14.305, 14.325, 27415.0], ["2026-09-15T16:35:00+00:00", 14.325, 14.335, 14.32, 14.335, 60098.0], ["2026-09-15T16:36:00+00:00", 14.3399, 14.34, 14.32, 14.3281, 31080.0], ["2026-09-15T16:37:00+00:00", 14.325, 14.325, 14.31, 14.315, 10358.0], ["2026-09-15T16:38:00+00:00", 14.31, 14.325, 14.31, 14.315, 12380.0], ["2026-09-15T16:39:00+00:00", 14.315, 14.32, 14.31, 14.31, 7121.0], ["2026-09-15T16:40:00+00:00", 14.32, 14.335, 14.31, 14.325, 27502.0], ["2026-09-15T16:41:00+00:00", 14.32, 14.325, 14.305, 14.315, 25889.0], ["2026-09-15T16:42:00+00:00", 14.315, 14.32, 14.29, 14.3, 24290.0], ["2026-09-15T16:43:00+00:00", 14.295, 14.31, 14.295, 14.3, 16895.0], ["2026-09-15T16:44:00+00:00", 14.305, 14.31, 14.3, 14.305, 11822.0], ["2026-09-15T16:45:00+00:00", 14.305, 14.31, 14.29, 14.295, 66300.0], ["2026-09-15T16:46:00+00:00", 14.295, 14.3099, 14.295, 14.3, 48804.0], ["2026-09-15T16:47:00+00:00", 14.3, 14.3099, 14.3, 14.3, 6858.0], ["2026-09-15T16:48:00+00:00", 14.305, 14.3099, 14.29, 14.295, 32723.0], ["2026-09-15T16:49:00+00:00", 14.3, 14.31, 14.29, 14.305, 17874.0], ["2026-09-15T16:50:00+00:00", 14.305, 14.31, 14.3, 14.31, 30790.0], ["2026-09-15T16:51:00+00:00", 14.305, 14.31, 14.3, 14.3057, 14035.0], ["2026-09-15T16:52:00+00:00", 14.3, 14.31, 14.29, 14.305, 49771.0], ["2026-09-15T16:53:00+00:00", 14.31, 14.32, 14.3, 14.32, 16264.0], ["2026-09-15T16:54:00+00:00", 14.32, 14.33, 14.315, 14.32, 30058.0], ["2026-09-15T16:55:00+00:00", 14.315, 14.3284, 14.31, 14.32, 15844.0], ["2026-09-15T16:56:00+00:00", 14.325, 14.34, 14.29, 14.3, 94037.0], ["2026-09-15T16:57:00+00:00", 14.3, 14.32, 14.295, 14.3116, 18770.0], ["2026-09-15T16:58:00+00:00", 14.315, 14.3386, 14.31, 14.335, 25081.0], ["2026-09-15T16:59:00+00:00", 14.3399, 14.34, 14.33, 14.34, 27724.0], ["2026-09-15T17:00:00+00:00", 14.34, 14.34, 14.33, 14.33, 7631.0], ["2026-09-15T17:01:00+00:00", 14.335, 14.36, 14.3323, 14.355, 22802.0], ["2026-09-15T17:02:00+00:00", 14.35, 14.36, 14.32, 14.3323, 52124.0], ["2026-09-15T17:03:00+00:00", 14.34, 14.34, 14.325, 14.325, 10086.0], ["2026-09-15T17:04:00+00:00", 14.325, 14.37, 14.32, 14.3611, 245179.0], ["2026-09-15T17:05:00+00:00", 14.3601, 14.37, 14.35, 14.35, 24579.0], ["2026-09-15T17:06:00+00:00", 14.35, 14.365, 14.35, 14.365, 26924.0], ["2026-09-15T17:07:00+00:00", 14.37, 14.38, 14.37, 14.375, 15323.0], ["2026-09-15T17:08:00+00:00", 14.38, 14.38, 14.34, 14.3503, 38826.0], ["2026-09-15T17:09:00+00:00", 14.35, 14.365, 14.35, 14.365, 17577.0], ["2026-09-15T17:10:00+00:00", 14.365, 14.38, 14.36, 14.38, 20307.0], ["2026-09-15T17:11:00+00:00", 14.3701, 14.38, 14.36, 14.365, 8414.0], ["2026-09-15T17:12:00+00:00", 14.365, 14.37, 14.34, 14.345, 16469.0], ["2026-09-15T17:13:00+00:00", 14.35, 14.36, 14.34, 14.3499, 22531.0], ["2026-09-15T17:14:00+00:00", 14.345, 14.35, 14.33, 14.33, 18148.0], ["2026-09-15T17:15:00+00:00", 14.335, 14.34, 14.33, 14.335, 48086.0], ["2026-09-15T17:16:00+00:00", 14.34, 14.34, 14.32, 14.3299, 28639.0], ["2026-09-15T17:17:00+00:00", 14.32, 14.33, 14.315, 14.315, 48102.0], ["2026-09-15T17:18:00+00:00", 14.315, 14.326, 14.31, 14.32, 27379.0], ["2026-09-15T17:19:00+00:00", 14.325, 14.33, 14.32, 14.32, 10214.0], ["2026-09-15T17:20:00+00:00", 14.33, 14.33, 14.31, 14.32, 26005.0], ["2026-09-15T17:21:00+00:00", 14.315, 14.32, 14.31, 14.315, 10182.0], ["2026-09-15T17:22:00+00:00", 14.32, 14.335, 14.32, 14.33, 41300.0], ["2026-09-15T17:23:00+00:00", 14.33, 14.34, 14.32, 14.3382, 25064.0], ["2026-09-15T17:24:00+00:00", 14.335, 14.345, 14.33, 14.345, 53618.0], ["2026-09-15T17:25:00+00:00", 14.345, 14.35, 14.34, 14.34, 8752.0], ["2026-09-15T17:26:00+00:00", 14.34, 14.35, 14.34, 14.34, 20021.0], ["2026-09-15T17:27:00+00:00", 14.34, 14.35, 14.34, 14.345, 9158.0], ["2026-09-15T17:28:00+00:00", 14.3499, 14.35, 14.33, 14.335, 43259.0], ["2026-09-15T17:29:00+00:00", 14.335, 14.34, 14.33, 14.34, 11933.0], ["2026-09-15T17:30:00+00:00", 14.33, 14.34, 14.33, 14.3332, 9997.0], ["2026-09-15T17:31:00+00:00", 14.335, 14.35, 14.33, 14.34, 18164.0], ["2026-09-15T17:32:00+00:00", 14.345, 14.36, 14.34, 14.345, 50467.0], ["2026-09-15T17:33:00+00:00", 14.34, 14.35, 14.335, 14.345, 54378.0], ["2026-09-15T17:34:00+00:00", 14.35, 14.365, 14.35, 14.36, 41903.0], ["2026-09-15T17:35:00+00:00", 14.35, 14.36, 14.34, 14.355, 19571.0], ["2026-09-15T17:36:00+00:00", 14.35, 14.36, 14.34, 14.345, 19454.0], ["2026-09-15T17:37:00+00:00", 14.34, 14.35, 14.34, 14.345, 9138.0], ["2026-09-15T17:38:00+00:00", 14.34, 14.35, 14.34, 14.34, 8988.0], ["2026-09-15T17:39:00+00:00", 14.34, 14.34, 14.33, 14.335, 19453.0], ["2026-09-15T17:40:00+00:00", 14.335, 14.34, 14.325, 14.325, 20452.0], ["2026-09-15T17:41:00+00:00", 14.32, 14.34, 14.32, 14.335, 12119.0], ["2026-09-15T17:42:00+00:00", 14.33, 14.34, 14.33, 14.34, 4986.0], ["2026-09-15T17:43:00+00:00", 14.338, 14.34, 14.33, 14.34, 6827.0], ["2026-09-15T17:44:00+00:00", 14.34, 14.34, 14.33, 14.33, 11758.0], ["2026-09-15T17:45:00+00:00", 14.335, 14.34, 14.33, 14.34, 8654.0], ["2026-09-15T17:46:00+00:00", 14.34, 14.35, 14.3301, 14.345, 17746.0], ["2026-09-15T17:47:00+00:00", 14.345, 14.36, 14.34, 14.35, 42377.0], ["2026-09-15T17:48:00+00:00", 14.355, 14.355, 14.34, 14.35, 23468.0], ["2026-09-15T17:49:00+00:00", 14.35, 14.36, 14.34, 14.36, 98244.0], ["2026-09-15T17:50:00+00:00", 14.365, 14.37, 14.36, 14.36, 12271.0], ["2026-09-15T17:51:00+00:00", 14.37, 14.37, 14.36, 14.365, 9715.0], ["2026-09-15T17:52:00+00:00", 14.37, 14.37, 14.36, 14.365, 10630.0], ["2026-09-15T17:53:00+00:00", 14.365, 14.38, 14.365, 14.375, 33050.0], ["2026-09-15T17:54:00+00:00", 14.375, 14.38, 14.37, 14.375, 6959.0], ["2026-09-15T17:55:00+00:00", 14.38, 14.38, 14.37, 14.375, 6296.0], ["2026-09-15T17:56:00+00:00", 14.375, 14.38, 14.37, 14.375, 10820.0], ["2026-09-15T17:57:00+00:00", 14.375, 14.38, 14.37, 14.37, 56965.0], ["2026-09-15T17:58:00+00:00", 14.375, 14.38, 14.37, 14.375, 13678.0], ["2026-09-15T17:59:00+00:00", 14.375, 14.38, 14.37, 14.38, 37549.0], ["2026-09-15T18:00:00+00:00", 14.375, 14.375, 14.35, 14.355, 74523.0], ["2026-09-15T18:01:00+00:00", 14.355, 14.36, 14.35, 14.355, 5654.0], ["2026-09-15T18:02:00+00:00", 14.35, 14.36, 14.35, 14.35, 24705.0], ["2026-09-15T18:03:00+00:00", 14.35, 14.36, 14.35, 14.36, 14849.0], ["2026-09-15T18:04:00+00:00", 14.35, 14.37, 14.35, 14.355, 31069.0], ["2026-09-15T18:05:00+00:00", 14.355, 14.365, 14.35, 14.365, 19460.0], ["2026-09-15T18:06:00+00:00", 14.365, 14.37, 14.36, 14.37, 18659.0], ["2026-09-15T18:07:00+00:00", 14.37, 14.37, 14.36, 14.37, 23241.0], ["2026-09-15T18:08:00+00:00", 14.365, 14.37, 14.36, 14.36, 13054.0], ["2026-09-15T18:09:00+00:00", 14.36, 14.39, 14.36, 14.375, 62205.0], ["2026-09-15T18:10:00+00:00", 14.375, 14.38, 14.36, 14.37, 15902.0], ["2026-09-15T18:11:00+00:00", 14.365, 14.385, 14.36, 14.37, 49101.0], ["2026-09-15T18:12:00+00:00", 14.36, 14.37, 14.355, 14.36, 12875.0], ["2026-09-15T18:13:00+00:00", 14.35, 14.37, 14.35, 14.37, 16493.0], ["2026-09-15T18:14:00+00:00", 14.365, 14.365, 14.35, 14.355, 16182.0], ["2026-09-15T18:15:00+00:00", 14.355, 14.365, 14.33, 14.335, 56133.0], ["2026-09-15T18:16:00+00:00", 14.34, 14.345, 14.33, 14.34, 10552.0], ["2026-09-15T18:17:00+00:00", 14.34, 14.34, 14.325, 14.33, 24050.0], ["2026-09-15T18:18:00+00:00", 14.33, 14.33, 14.31, 14.32, 54697.0], ["2026-09-15T18:19:00+00:00", 14.315, 14.32, 14.31, 14.32, 10594.0], ["2026-09-15T18:20:00+00:00", 14.315, 14.32, 14.29, 14.3, 161334.0], ["2026-09-15T18:21:00+00:00", 14.305, 14.31, 14.3, 14.3, 15316.0], ["2026-09-15T18:22:00+00:00", 14.31, 14.31, 14.29, 14.295, 40163.0], ["2026-09-15T18:23:00+00:00", 14.29, 14.3, 14.29, 14.29, 36834.0], ["2026-09-15T18:24:00+00:00", 14.295, 14.3, 14.29, 14.295, 12623.0], ["2026-09-15T18:25:00+00:00", 14.295, 14.3, 14.29, 14.295, 8526.0], ["2026-09-15T18:26:00+00:00", 14.29, 14.3, 14.29, 14.2901, 9723.0], ["2026-09-15T18:27:00+00:00", 14.29, 14.3, 14.29, 14.2999, 14856.0], ["2026-09-15T18:28:00+00:00", 14.29, 14.3, 14.29, 14.3, 14481.0], ["2026-09-15T18:29:00+00:00", 14.295, 14.31, 14.29, 14.31, 35778.0], ["2026-09-15T18:30:00+00:00", 14.3, 14.31, 14.29, 14.3, 34508.0], ["2026-09-15T18:31:00+00:00", 14.3, 14.31, 14.295, 14.3, 17934.0], ["2026-09-15T18:32:00+00:00", 14.295, 14.3, 14.29, 14.29, 28339.0], ["2026-09-15T18:33:00+00:00", 14.3, 14.3, 14.28, 14.285, 27982.0], ["2026-09-15T18:34:00+00:00", 14.28, 14.29, 14.28, 14.285, 13943.0], ["2026-09-15T18:35:00+00:00", 14.28, 14.2899, 14.27, 14.275, 32369.0], ["2026-09-15T18:36:00+00:00", 14.275, 14.285, 14.27, 14.275, 25230.0], ["2026-09-15T18:37:00+00:00", 14.275, 14.28, 14.27, 14.275, 12919.0], ["2026-09-15T18:38:00+00:00", 14.27, 14.28, 14.26, 14.27, 53531.0], ["2026-09-15T18:39:00+00:00", 14.275, 14.28, 14.25, 14.255, 51078.0], ["2026-09-15T18:40:00+00:00", 14.255, 14.26, 14.25, 14.26, 26732.0], ["2026-09-15T18:41:00+00:00", 14.2585, 14.27, 14.25, 14.265, 195410.0], ["2026-09-15T18:42:00+00:00", 14.26, 14.27, 14.25, 14.255, 34354.0], ["2026-09-15T18:43:00+00:00", 14.255, 14.26, 14.24, 14.245, 117092.0], ["2026-09-15T18:44:00+00:00", 14.245, 14.26, 14.235, 14.235, 56892.0], ["2026-09-15T18:45:00+00:00", 14.24, 14.24, 14.205, 14.215, 161352.0], ["2026-09-15T18:46:00+00:00", 14.21, 14.22, 14.21, 14.21, 18030.0], ["2026-09-15T18:47:00+00:00", 14.215, 14.23, 14.21, 14.225, 72621.0], ["2026-09-15T18:48:00+00:00", 14.22, 14.23, 14.2, 14.2, 36190.0], ["2026-09-15T18:49:00+00:00", 14.205, 14.21, 14.19, 14.205, 214459.0], ["2026-09-15T18:50:00+00:00", 14.2034, 14.22, 14.2, 14.2151, 33955.0], ["2026-09-15T18:51:00+00:00", 14.21, 14.22, 14.21, 14.215, 37278.0], ["2026-09-15T18:52:00+00:00", 14.22, 14.23, 14.21, 14.215, 36108.0], ["2026-09-15T18:53:00+00:00", 14.215, 14.23, 14.21, 14.225, 21001.0], ["2026-09-15T18:54:00+00:00", 14.23, 14.24, 14.22, 14.24, 20819.0], ["2026-09-15T18:55:00+00:00", 14.24, 14.24, 14.23, 14.23, 23462.0], ["2026-09-15T18:56:00+00:00", 14.235, 14.24, 14.23, 14.23, 34139.0], ["2026-09-15T18:57:00+00:00", 14.235, 14.24, 14.23, 14.235, 16364.0], ["2026-09-15T18:58:00+00:00", 14.235, 14.25, 14.23, 14.245, 34399.0], ["2026-09-15T18:59:00+00:00", 14.245, 14.25, 14.24, 14.245, 12757.0], ["2026-09-15T19:00:00+00:00", 14.245, 14.265, 14.24, 14.265, 31760.0], ["2026-09-15T19:01:00+00:00", 14.265, 14.27, 14.26, 14.26, 13760.0], ["2026-09-15T19:02:00+00:00", 14.26, 14.27, 14.255, 14.27, 31700.0], ["2026-09-15T19:03:00+00:00", 14.27, 14.28, 14.26, 14.27, 21273.0], ["2026-09-15T19:04:00+00:00", 14.275, 14.28, 14.26, 14.28, 27091.0], ["2026-09-15T19:05:00+00:00", 14.275, 14.28, 14.27, 14.28, 79633.0], ["2026-09-15T19:06:00+00:00", 14.27, 14.275, 14.26, 14.265, 31004.0], ["2026-09-15T19:07:00+00:00", 14.26, 14.27, 14.26, 14.26, 42099.0], ["2026-09-15T19:08:00+00:00", 14.265, 14.27, 14.26, 14.26, 31851.0], ["2026-09-15T19:09:00+00:00", 14.265, 14.27, 14.26, 14.27, 36752.0], ["2026-09-15T19:10:00+00:00", 14.265, 14.27, 14.26, 14.2687, 24412.0], ["2026-09-15T19:11:00+00:00", 14.265, 14.27, 14.26, 14.265, 20704.0], ["2026-09-15T19:12:00+00:00", 14.27, 14.28, 14.26, 14.28, 49543.0], ["2026-09-15T19:13:00+00:00", 14.28, 14.29, 14.275, 14.285, 18270.0], ["2026-09-15T19:14:00+00:00", 14.285, 14.29, 14.28, 14.29, 11926.0], ["2026-09-15T19:15:00+00:00", 14.285, 14.3, 14.285, 14.295, 24721.0], ["2026-09-15T19:16:00+00:00", 14.2947, 14.3, 14.29, 14.29, 17273.0], ["2026-09-15T19:17:00+00:00", 14.295, 14.3, 14.29, 14.3, 33115.0], ["2026-09-15T19:18:00+00:00", 14.295, 14.3, 14.29, 14.3, 13322.0], ["2026-09-15T19:19:00+00:00", 14.29, 14.3, 14.29, 14.295, 18511.0], ["2026-09-15T19:20:00+00:00", 14.295, 14.3, 14.29, 14.2964, 15078.0], ["2026-09-15T19:21:00+00:00", 14.295, 14.3, 14.29, 14.295, 34539.0], ["2026-09-15T19:22:00+00:00", 14.29, 14.3, 14.29, 14.295, 12864.0], ["2026-09-15T19:23:00+00:00", 14.295, 14.3, 14.29, 14.295, 21197.0], ["2026-09-15T19:24:00+00:00", 14.3, 14.3, 14.29, 14.3, 69652.0], ["2026-09-15T19:25:00+00:00", 14.3, 14.3, 14.29, 14.29, 27244.0], ["2026-09-15T19:26:00+00:00", 14.295, 14.31, 14.295, 14.3, 32804.0], ["2026-09-15T19:27:00+00:00", 14.305, 14.31, 14.3, 14.3, 21808.0], ["2026-09-15T19:28:00+00:00", 14.31, 14.33, 14.3, 14.315, 149963.0], ["2026-09-15T19:29:00+00:00", 14.315, 14.32, 14.31, 14.315, 12404.0], ["2026-09-15T19:30:00+00:00", 14.31, 14.32, 14.29, 14.29, 131946.0], ["2026-09-15T19:31:00+00:00", 14.3, 14.305, 14.265, 14.265, 120422.0], ["2026-09-15T19:32:00+00:00", 14.265, 14.29, 14.26, 14.285, 88695.0], ["2026-09-15T19:33:00+00:00", 14.285, 14.29, 14.28, 14.29, 24502.0], ["2026-09-15T19:34:00+00:00", 14.285, 14.29, 14.28, 14.285, 15410.0], ["2026-09-15T19:35:00+00:00", 14.29, 14.29, 14.275, 14.275, 39089.0], ["2026-09-15T19:36:00+00:00", 14.28, 14.28, 14.27, 14.275, 19795.0], ["2026-09-15T19:37:00+00:00", 14.275, 14.28, 14.27, 14.28, 27023.0], ["2026-09-15T19:38:00+00:00", 14.28, 14.29, 14.27, 14.28, 28276.0], ["2026-09-15T19:39:00+00:00", 14.29, 14.3, 14.29, 14.295, 32513.0], ["2026-09-15T19:40:00+00:00", 14.295, 14.3, 14.29, 14.3, 17256.0], ["2026-09-15T19:41:00+00:00", 14.3, 14.3, 14.29, 14.3, 25248.0], ["2026-09-15T19:42:00+00:00", 14.295, 14.3, 14.29, 14.295, 23241.0], ["2026-09-15T19:43:00+00:00", 14.295, 14.3, 14.28, 14.285, 45483.0], ["2026-09-15T19:44:00+00:00", 14.285, 14.285, 14.26, 14.265, 52433.0], ["2026-09-15T19:45:00+00:00", 14.26, 14.27, 14.26, 14.27, 36956.0], ["2026-09-15T19:46:00+00:00", 14.26, 14.27, 14.255, 14.26, 38865.0], ["2026-09-15T19:47:00+00:00", 14.25, 14.26, 14.25, 14.255, 45428.0], ["2026-09-15T19:48:00+00:00", 14.26, 14.27, 14.255, 14.2569, 68237.0], ["2026-09-15T19:49:00+00:00", 14.255, 14.285, 14.255, 14.275, 97933.0], ["2026-09-15T19:50:00+00:00", 14.28, 14.29, 14.27, 14.275, 95885.0], ["2026-09-15T19:51:00+00:00", 14.275, 14.29, 14.27, 14.28, 79556.0], ["2026-09-15T19:52:00+00:00", 14.27, 14.28, 14.255, 14.255, 84922.0], ["2026-09-15T19:53:00+00:00", 14.255, 14.27, 14.255, 14.265, 68320.0], ["2026-09-15T19:54:00+00:00", 14.265, 14.27, 14.26, 14.265, 61821.0], ["2026-09-15T19:55:00+00:00", 14.265, 14.27, 14.25, 14.255, 164056.0], ["2026-09-15T19:56:00+00:00", 14.255, 14.27, 14.25, 14.265, 169222.0], ["2026-09-15T19:57:00+00:00", 14.27, 14.28, 14.25, 14.26, 251387.0], ["2026-09-15T19:58:00+00:00", 14.255, 14.275, 14.25, 14.265, 237749.0], ["2026-09-15T19:59:00+00:00", 14.265, 14.29, 14.26, 14.275, 367619.0], ["2026-09-15T20:00:00+00:00", 14.27, 14.28, 14.27, 14.28, 2707949.0]]