[["2026-09-16T13:30:00+00:00", 14.5, 14.5, 14.34, 14.35, 133247.0], ["2026-09-16T13:31:00+00:00", 14.35, 14.39, 14.345, 14.39, 10752.0], ["2026-09-16T13:32:00+00:00", 14.39, 14.39, 14.3104, 14.33, 33272.0], ["2026-09-16T13:33:00+00:00", 14.33, 14.35, 14.32, 14.335, 12687.0], ["2026-09-16T13:34:00+00:00", 14.3369, 14.34, 14.28, 14.28, 39812.0], ["2026-09-16T13:35:00+00:00", 14.28, 14.31, 14.28, 14.31, 27673.0], ["2026-09-16T13:36:00+00:00", 14.3063, 14.32, 14.3, 14.31, 10793.0], ["2026-09-16T13:37:00+00:00", 14.31, 14.32, 14.28, 14.285, 24895.0], ["2026-09-16T13:38:00+00:00", 14.29, 14.3, 14.285, 14.295, 11725.0], ["2026-09-16T13:39:00+00:00", 14.3, 14.325, 14.29, 14.305, 22623.0], ["2026-09-16T13:40:00+00:00", 14.3, 14.3, 14.26, 14.265, 38703.0], ["2026-09-16T13:41:00+00:00", 14.265, 14.28, 14.26, 14.275, 16325.0], ["2026-09-16T13:42:00+00:00", 14.28, 14.3, 14.28, 14.28, 16004.0], ["2026-09-16T13:43:00+00:00", 14.285, 14.2999, 14.285, 14.2999, 6203.0], ["2026-09-16T13:44:00+00:00", 14.295, 14.32, 14.295, 14.31, 27828.0], ["2026-09-16T13:45:00+00:00", 14.305, 14.325, 14.295, 14.31, 23533.0], ["2026-09-16T13:46:00+00:00", 14.31, 14.35, 14.31, 14.335, 52785.0], ["2026-09-16T13:47:00+00:00", 14.335, 14.335, 14.315, 14.33, 16439.0], ["2026-09-16T13:48:00+00:00", 14.33, 14.3378, 14.31, 14.315, 12351.0], ["2026-09-16T13:49:00+00:00", 14.315, 14.3199, 14.2901, 14.31, 19718.0], ["2026-09-16T13:50:00+00:00", 14.315, 14.349, 14.305, 14.33, 41139.0], ["2026-09-16T13:51:00+00:00", 14.335, 14.355, 14.32, 14.3516, 23746.0], ["2026-09-16T13:52:00+00:00", 14.355, 14.359, 14.33, 14.33, 17471.0], ["2026-09-16T13:53:00+00:00", 14.335, 14.355, 14.33, 14.355, 45675.0], ["2026-09-16T13:54:00+00:00", 14.353, 14.36, 14.34, 14.34, 23791.0], ["2026-09-16T13:55:00+00:00", 14.345, 14.3499, 14.29, 14.315, 66504.0], ["2026-09-16T13:56:00+00:00", 14.315, 14.32, 14.305, 14.305, 26797.0], ["2026-09-16T13:57:00+00:00", 14.305, 14.32, 14.305, 14.315, 24410.0], ["2026-09-16T13:58:00+00:00", 14.32, 14.33, 14.31, 14.325, 8748.0], ["2026-09-16T13:59:00+00:00", 14.325, 14.34, 14.32, 14.335, 8062.0], ["2026-09-16T14:00:00+00:00", 14.34, 14.35, 14.32, 14.325, 17416.0], ["2026-09-16T14:01:00+00:00", 14.33, 14.36, 14.325, 14.36, 30009.0], ["2026-09-16T14:02:00+00:00", 14.355, 14.36, 14.34, 14.3401, 47237.0], ["2026-09-16T14:03:00+00:00", 14.345, 14.35, 14.335, 14.335, 28375.0], ["2026-09-16T14:04:00+00:00", 14.335, 14.345, 14.325, 14.335, 11439.0], ["2026-09-16T14:05:00+00:00", 14.33, 14.33, 14.315, 14.315, 8522.0], ["2026-09-16T14:06:00+00:00", 14.315, 14.3183, 14.31, 14.3146, 10789.0], ["2026-09-16T14:07:00+00:00", 14.315, 14.34, 14.315, 14.325, 40182.0], ["2026-09-16T14:08:00+00:00", 14.325, 14.34, 14.32, 14.34, 13372.0], ["2026-09-16T14:09:00+00:00", 14.34, 14.35, 14.34, 14.345, 12950.0], ["2026-09-16T14:10:00+00:00", 14.35, 14.385, 14.35, 14.385, 73755.0], ["2026-09-16T14:11:00+00:00", 14.38, 14.399, 14.38, 14.395, 57237.0], ["2026-09-16T14:12:00+00:00", 14.3974, 14.4, 14.38, 14.385, 31711.0], ["2026-09-16T14:13:00+00:00", 14.385, 14.385, 14.36, 14.365, 29753.0], ["2026-09-16T14:14:00+00:00", 14.36, 14.3699, 14.35, 14.365, 17382.0], ["2026-09-16T14:15:00+00:00", 14.363, 14.37, 14.35, 14.365, 10854.0], ["2026-09-16T14:16:00+00:00", 14.365, 14.375, 14.365, 14.375, 10662.0], ["2026-09-16T14:17:00+00:00", 14.375, 14.38, 14.365, 14.375, 20637.0], ["2026-09-16T14:18:00+00:00", 14.375, 14.38, 14.37, 14.375, 7606.0], ["2026-09-16T14:19:00+00:00", 14.375, 14.3888, 14.37, 14.385, 14821.0], ["2026-09-16T14:20:00+00:00", 14.385, 14.385, 14.375, 14.375, 13699.0], ["2026-09-16T14:21:00+00:00", 14.375, 14.375, 14.36, 14.365, 13843.0], ["2026-09-16T14:22:00+00:00", 14.36, 14.4, 14.36, 14.38, 37105.0], ["2026-09-16T14:23:00+00:00", 14.385, 14.385, 14.375, 14.385, 10490.0], ["2026-09-16T14:24:00+00:00", 14.385, 14.3899, 14.37, 14.375, 8741.0], ["2026-09-16T14:25:00+00:00", 14.375, 14.375, 14.36, 14.365, 11602.0], ["2026-09-16T14:26:00+00:00", 14.36, 14.37, 14.36, 14.3684, 6208.0], ["2026-09-16T14:27:00+00:00", 14.37, 14.38, 14.365, 14.37, 70893.0], ["2026-09-16T14:28:00+00:00", 14.375, 14.385, 14.365, 14.365, 32473.0], ["2026-09-16T14:29:00+00:00", 14.365, 14.375, 14.36, 14.365, 13023.0], ["2026-09-16T14:30:00+00:00", 14.37, 14.38, 14.37, 14.38, 35651.0], ["2026-09-16T14:31:00+00:00", 14.37, 14.39, 14.37, 14.385, 29263.0], ["2026-09-16T14:32:00+00:00", 14.38, 14.39, 14.38, 14.385, 28823.0], ["2026-09-16T14:33:00+00:00", 14.385, 14.41, 14.385, 14.405, 60509.0], ["2026-09-16T14:34:00+00:00", 14.405, 14.415, 14.4, 14.41, 42666.0], ["2026-09-16T14:35:00+00:00", 14.415, 14.42, 14.405, 14.415, 32843.0], ["2026-09-16T14:36:00+00:00", 14.415, 14.42, 14.41, 14.415, 25616.0], ["2026-09-16T14:37:00+00:00", 14.41, 14.4395, 14.41, 14.4395, 33160.0], ["2026-09-16T14:38:00+00:00", 14.435, 14.44, 14.425, 14.425, 20515.0], ["2026-09-16T14:39:00+00:00", 14.425, 14.44, 14.42, 14.4301, 21431.0], ["2026-09-16T14:40:00+00:00", 14.435, 14.44, 14.43, 14.435, 9576.0], ["2026-09-16T14:41:00+00:00", 14.435, 14.44, 14.43, 14.435, 4940.0], ["2026-09-16T14:42:00+00:00", 14.43, 14.46, 14.43, 14.45, 42007.0], ["2026-09-16T14:43:00+00:00", 14.44, 14.46, 14.44, 14.45, 33076.0], ["2026-09-16T14:44:00+00:00", 14.45, 14.46, 14.45, 14.45, 30425.0], ["2026-09-16T14:45:00+00:00", 14.455, 14.4685, 14.4541, 14.46, 17471.0], ["2026-09-16T14:46:00+00:00", 14.46, 14.475, 14.43, 14.4473, 194363.0], ["2026-09-16T14:47:00+00:00", 14.445, 14.445, 14.4233, 14.4233, 23531.0], ["2026-09-16T14:48:00+00:00", 14.425, 14.45, 14.42, 14.44, 18662.0], ["2026-09-16T14:49:00+00:00", 14.445, 14.45, 14.435, 14.445, 55748.0], ["2026-09-16T14:50:00+00:00", 14.445, 14.45, 14.43, 14.445, 22124.0], ["2026-09-16T14:51:00+00:00", 14.44, 14.45, 14.435, 14.435, 30659.0], ["2026-09-16T14:52:00+00:00", 14.435, 14.44, 14.4147, 14.43, 13946.0], ["2026-09-16T14:53:00+00:00", 14.425, 14.43, 14.42, 14.425, 8291.0], ["2026-09-16T14:54:00+00:00", 14.425, 14.43, 14.41, 14.41, 8858.0], ["2026-09-16T14:55:00+00:00", 14.41, 14.415, 14.39, 14.395, 16869.0], ["2026-09-16T14:56:00+00:00", 14.4, 14.42, 14.395, 14.405, 26452.0], ["2026-09-16T14:57:00+00:00", 14.405, 14.41, 14.4, 14.405, 4164.0], ["2026-09-16T14:58:00+00:00", 14.4, 14.425, 14.4, 14.41, 43040.0], ["2026-09-16T14:59:00+00:00", 14.42, 14.425, 14.3801, 14.3801, 72034.0], ["2026-09-16T15:00:00+00:00", 14.385, 14.43, 14.385, 14.43, 49084.0], ["2026-09-16T15:01:00+00:00", 14.43, 14.43, 14.41, 14.42, 27161.0], ["2026-09-16T15:02:00+00:00", 14.42, 14.44, 14.42, 14.43, 89058.0], ["2026-09-16T15:03:00+00:00", 14.4321, 14.445, 14.42, 14.445, 45468.0], ["2026-09-16T15:04:00+00:00", 14.45, 14.47, 14.445, 14.45, 110024.0], ["2026-09-16T15:05:00+00:00", 14.455, 14.46, 14.44, 14.44, 13396.0], ["2026-09-16T15:06:00+00:00", 14.445, 14.46, 14.44, 14.46, 5931.0], ["2026-09-16T15:07:00+00:00", 14.45, 14.535, 14.45, 14.535, 41756.0], ["2026-09-16T15:08:00+00:00", 14.535, 14.55, 14.525, 14.525, 42115.0], ["2026-09-16T15:09:00+00:00", 14.525, 14.57, 14.52, 14.56, 131710.0], ["2026-09-16T15:10:00+00:00", 14.555, 14.57, 14.52, 14.54, 151523.0], ["2026-09-16T15:11:00+00:00", 14.54, 14.57, 14.525, 14.55, 104505.0], ["2026-09-16T15:12:00+00:00", 14.55, 14.555, 14.53, 14.535, 37092.0], ["2026-09-16T15:13:00+00:00", 14.54, 14.545, 14.51, 14.515, 25973.0], ["2026-09-16T15:14:00+00:00", 14.5199, 14.55, 14.515, 14.515, 32755.0], ["2026-09-16T15:15:00+00:00", 14.51, 14.52, 14.49, 14.5, 67550.0], ["2026-09-16T15:16:00+00:00", 14.5, 14.52, 14.5, 14.518, 15356.0], ["2026-09-16T15:17:00+00:00", 14.515, 14.53, 14.505, 14.505, 16224.0], ["2026-09-16T15:18:00+00:00", 14.51, 14.51, 14.49, 14.495, 34252.0], ["2026-09-16T15:19:00+00:00", 14.5, 14.5, 14.475, 14.48, 21382.0], ["2026-09-16T15:20:00+00:00", 14.475, 14.48, 14.46, 14.465, 13006.0], ["2026-09-16T15:21:00+00:00", 14.46, 14.4701, 14.46, 14.4701, 67330.0], ["2026-09-16T15:22:00+00:00", 14.48, 14.495, 14.48, 14.485, 25417.0], ["2026-09-16T15:23:00+00:00", 14.48, 14.48, 14.47, 14.47, 8493.0], ["2026-09-16T15:24:00+00:00", 14.475, 14.48, 14.46, 14.48, 16214.0], ["2026-09-16T15:25:00+00:00", 14.48, 14.49, 14.47, 14.4823, 21943.0], ["2026-09-16T15:26:00+00:00", 14.48, 14.49, 14.48, 14.48, 11098.0], ["2026-09-16T15:27:00+00:00", 14.475, 14.49, 14.475, 14.475, 14561.0], ["2026-09-16T15:28:00+00:00", 14.475, 14.48, 14.47, 14.475, 3907.0], ["2026-09-16T15:29:00+00:00", 14.4795, 14.48, 14.465, 14.47, 11704.0], ["2026-09-16T15:30:00+00:00", 14.465, 14.47, 14.46, 14.46, 8872.0], ["2026-09-16T15:31:00+00:00", 14.46, 14.47, 14.445, 14.445, 62650.0], ["2026-09-16T15:32:00+00:00", 14.44, 14.45, 14.42, 14.42, 10830.0], ["2026-09-16T15:33:00+00:00", 14.42, 14.43, 14.42, 14.425, 20985.0], ["2026-09-16T15:34:00+00:00", 14.425, 14.44, 14.42, 14.425, 17043.0], ["2026-09-16T15:35:00+00:00", 14.425, 14.44, 14.42, 14.429, 16575.0], ["2026-09-16T15:36:00+00:00", 14.42, 14.44, 14.42, 14.425, 16785.0], ["2026-09-16T15:37:00+00:00", 14.43, 14.43, 14.415, 14.415, 9130.0], ["2026-09-16T15:38:00+00:00", 14.42, 14.425, 14.4, 14.41, 14598.0], ["2026-09-16T15:39:00+00:00", 14.41, 14.41, 14.4, 14.405, 30738.0], ["2026-09-16T15:40:00+00:00", 14.405, 14.405, 14.39, 14.395, 14045.0], ["2026-09-16T15:41:00+00:00", 14.395, 14.42, 14.39, 14.41, 21108.0], ["2026-09-16T15:42:00+00:00", 14.42, 14.42, 14.405, 14.415, 10727.0], ["2026-09-16T15:43:00+00:00", 14.415, 14.415, 14.395, 14.395, 9962.0], ["2026-09-16T15:44:00+00:00", 14.395, 14.4, 14.38, 14.38, 8942.0], ["2026-09-16T15:45:00+00:00", 14.382, 14.39, 14.38, 14.385, 5783.0], ["2026-09-16T15:46:00+00:00", 14.39, 14.39, 14.37, 14.38, 21082.0], ["2026-09-16T15:47:00+00:00", 14.375, 14.51, 14.37, 14.455, 256730.0], ["2026-09-16T15:48:00+00:00", 14.45, 14.455, 14.435, 14.445, 13694.0], ["2026-09-16T15:49:00+00:00", 14.445, 14.48, 14.44, 14.46, 91248.0], ["2026-09-16T15:50:00+00:00", 14.465, 14.48, 14.45, 14.455, 52288.0], ["2026-09-16T15:51:00+00:00", 14.455, 14.49, 14.45, 14.4699, 82121.0], ["2026-09-16T15:52:00+00:00", 14.465, 14.47, 14.45, 14.465, 40334.0], ["2026-09-16T15:53:00+00:00", 14.465, 14.465, 14.435, 14.435, 10506.0], ["2026-09-16T15:54:00+00:00", 14.44, 14.46, 14.42, 14.45, 38715.0], ["2026-09-16T15:55:00+00:00", 14.45, 14.455, 14.44, 14.445, 34465.0], ["2026-09-16T15:56:00+00:00", 14.44, 14.45, 14.43, 14.43, 7423.0], ["2026-09-16T15:57:00+00:00", 14.435, 14.44, 14.43, 14.44, 5429.0], ["2026-09-16T15:58:00+00:00", 14.435, 14.45, 14.42, 14.44, 22113.0], ["2026-09-16T15:59:00+00:00", 14.44, 14.45, 14.43, 14.44, 13456.0], ["2026-09-16T16:00:00+00:00", 14.44, 14.445, 14.43, 14.435, 12850.0], ["2026-09-16T16:01:00+00:00", 14.435, 14.44, 14.42, 14.43, 8493.0], ["2026-09-16T16:02:00+00:00", 14.43, 14.44, 14.42, 14.425, 6441.0], ["2026-09-16T16:03:00+00:00", 14.43, 14.43, 14.415, 14.43, 11846.0], ["2026-09-16T16:04:00+00:00", 14.425, 14.43, 14.41, 14.41, 10445.0], ["2026-09-16T16:05:00+00:00", 14.41, 14.42, 14.41, 14.415, 3553.0], ["2026-09-16T16:06:00+00:00", 14.415, 14.42, 14.41, 14.41, 18533.0], ["2026-09-16T16:07:00+00:00", 14.415, 14.42, 14.41, 14.41, 6462.0], ["2026-09-16T16:08:00+00:00", 14.415, 14.425, 14.41, 14.425, 13137.0], ["2026-09-16T16:09:00+00:00", 14.42, 14.43, 14.41, 14.42, 10362.0], ["2026-09-16T16:10:00+00:00", 14.42, 14.435, 14.41, 14.42, 24491.0], ["2026-09-16T16:11:00+00:00", 14.4297, 14.45, 14.42, 14.445, 28771.0], ["2026-09-16T16:12:00+00:00", 14.45, 14.45, 14.44, 14.44, 11271.0], ["2026-09-16T16:13:00+00:00", 14.44, 14.44, 14.42, 14.43, 38780.0], ["2026-09-16T16:14:00+00:00", 14.425, 14.43, 14.42, 14.42, 20231.0], ["2026-09-16T16:15:00+00:00", 14.42, 14.43, 14.42, 14.42, 6153.0], ["2026-09-16T16:16:00+00:00", 14.42, 14.43, 14.415, 14.425, 13366.0], ["2026-09-16T16:17:00+00:00", 14.42, 14.43, 14.42, 14.4299, 4499.0], ["2026-09-16T16:18:00+00:00", 14.43, 14.435, 14.42, 14.425, 14027.0], ["2026-09-16T16:19:00+00:00", 14.425, 14.435, 14.42, 14.43, 16923.0], ["2026-09-16T16:20:00+00:00", 14.435, 14.44, 14.42, 14.425, 27675.0], ["2026-09-16T16:21:00+00:00", 14.43, 14.44, 14.43, 14.44, 9011.0], ["2026-09-16T16:22:00+00:00", 14.44, 14.44, 14.43, 14.435, 4456.0], ["2026-09-16T16:23:00+00:00", 14.44, 14.44, 14.43, 14.435, 2213.0], ["2026-09-16T16:24:00+00:00", 14.43, 14.44, 14.43, 14.435, 5755.0], ["2026-09-16T16:25:00+00:00", 14.435, 14.445, 14.435, 14.445, 42478.0], ["2026-09-16T16:26:00+00:00", 14.445, 14.46, 14.44, 14.4429, 20950.0], ["2026-09-16T16:27:00+00:00", 14.44, 14.45, 14.44, 14.45, 7027.0], ["2026-09-16T16:28:00+00:00", 14.445, 14.45, 14.44, 14.445, 15842.0], ["2026-09-16T16:29:00+00:00", 14.445, 14.45, 14.44, 14.445, 14764.0], ["2026-09-16T16:30:00+00:00", 14.445, 14.4481, 14.43, 14.435, 19397.0], ["2026-09-16T16:31:00+00:00", 14.44, 14.44, 14.43, 14.44, 26691.0], ["2026-09-16T16:32:00+00:00", 14.435, 14.44, 14.415, 14.415, 7870.0], ["2026-09-16T16:33:00+00:00", 14.415, 14.42, 14.41, 14.415, 23692.0], ["2026-09-16T16:34:00+00:00", 14.415, 14.425, 14.41, 14.415, 48413.0], ["2026-09-16T16:35:00+00:00", 14.42, 14.42, 14.405, 14.41, 19720.0], ["2026-09-16T16:36:00+00:00", 14.41, 14.42, 14.41, 14.415, 5496.0], ["2026-09-16T16:37:00+00:00", 14.41, 14.42, 14.4, 14.41, 13780.0], ["2026-09-16T16:38:00+00:00", 14.41, 14.43, 14.39, 14.395, 32687.0], ["2026-09-16T16:39:00+00:00", 14.3984, 14.41, 14.39, 14.4, 6299.0], ["2026-09-16T16:40:00+00:00", 14.4051, 14.4051, 14.385, 14.385, 20169.0], ["2026-09-16T16:41:00+00:00", 14.39, 14.4, 14.38, 14.395, 17642.0], ["2026-09-16T16:42:00+00:00", 14.395, 14.4, 14.39, 14.395, 16474.0], ["2026-09-16T16:43:00+00:00", 14.39, 14.4, 14.39, 14.395, 3699.0], ["2026-09-16T16:44:00+00:00", 14.3984, 14.4, 14.38, 14.39, 11054.0], ["2026-09-16T16:45:00+00:00", 14.4, 14.41, 14.39, 14.41, 19242.0], ["2026-09-16T16:46:00+00:00", 14.41, 14.41, 14.39, 14.39, 5819.0], ["2026-09-16T16:47:00+00:00", 14.395, 14.4, 14.39, 14.395, 16721.0], ["2026-09-16T16:48:00+00:00", 14.395, 14.4, 14.39, 14.395, 7266.0], ["2026-09-16T16:49:00+00:00", 14.4, 14.4, 14.39, 14.39, 9172.0], ["2026-09-16T16:50:00+00:00", 14.395, 14.4, 14.39, 14.39, 6175.0], ["2026-09-16T16:51:00+00:00", 14.4, 14.41, 14.4, 14.405, 22691.0], ["2026-09-16T16:52:00+00:00", 14.41, 14.41, 14.4, 14.405, 24618.0], ["2026-09-16T16:53:00+00:00", 14.41, 14.41, 14.39, 14.395, 20433.0], ["2026-09-16T16:54:00+00:00", 14.3981, 14.4, 14.39, 14.4, 14523.0], ["2026-09-16T16:55:00+00:00", 14.395, 14.4, 14.39, 14.395, 8888.0], ["2026-09-16T16:56:00+00:00", 14.3999, 14.41, 14.395, 14.405, 24180.0], ["2026-09-16T16:57:00+00:00", 14.405, 14.41, 14.4, 14.405, 45025.0], ["2026-09-16T16:58:00+00:00", 14.4099, 14.42, 14.405, 14.415, 20769.0], ["2026-09-16T16:59:00+00:00", 14.415, 14.42, 14.41, 14.41, 10649.0], ["2026-09-16T17:00:00+00:00", 14.415, 14.42, 14.41, 14.41, 13715.0], ["2026-09-16T17:01:00+00:00", 14.415, 14.42, 14.41, 14.415, 4350.0], ["2026-09-16T17:02:00+00:00", 14.415, 14.42, 14.41, 14.42, 3586.0], ["2026-09-16T17:03:00+00:00", 14.42, 14.42, 14.41, 14.415, 22710.0], ["2026-09-16T17:04:00+00:00", 14.41, 14.425, 14.405, 14.4201, 25983.0], ["2026-09-16T17:05:00+00:00", 14.425, 14.43, 14.415, 14.415, 12937.0], ["2026-09-16T17:06:00+00:00", 14.41, 14.42, 14.41, 14.415, 14141.0], ["2026-09-16T17:07:00+00:00", 14.415, 14.42, 14.4, 14.405, 7615.0], ["2026-09-16T17:08:00+00:00", 14.405, 14.415, 14.405, 14.41, 30300.0], ["2026-09-16T17:09:00+00:00", 14.415, 14.435, 14.415, 14.43, 136738.0], ["2026-09-16T17:10:00+00:00", 14.42, 14.44, 14.42, 14.44, 44897.0], ["2026-09-16T17:11:00+00:00", 14.435, 14.44, 14.43, 14.43, 8920.0], ["2026-09-16T17:12:00+00:00", 14.44, 14.44, 14.43, 14.44, 5382.0], ["2026-09-16T17:13:00+00:00", 14.43, 14.44, 14.425, 14.435, 13017.0], ["2026-09-16T17:14:00+00:00", 14.43, 14.455, 14.43, 14.455, 19892.0], ["2026-09-16T17:15:00+00:00", 14.46, 14.46, 14.45, 14.45, 7611.0], ["2026-09-16T17:16:00+00:00", 14.451, 14.475, 14.45, 14.475, 16863.0], ["2026-09-16T17:17:00+00:00", 14.47, 14.49, 14.47, 14.485, 33902.0], ["2026-09-16T17:18:00+00:00", 14.485, 14.5, 14.48, 14.49, 51059.0], ["2026-09-16T17:19:00+00:00", 14.49, 14.525, 14.49, 14.52, 72663.0], ["2026-09-16T17:20:00+00:00", 14.525, 14.53, 14.511, 14.515, 29602.0], ["2026-09-16T17:21:00+00:00", 14.515, 14.53, 14.51, 14.525, 22878.0], ["2026-09-16T17:22:00+00:00", 14.525, 14.55, 14.52, 14.54, 51123.0], ["2026-09-16T17:23:00+00:00", 14.545, 14.55, 14.525, 14.545, 45012.0], ["2026-09-16T17:24:00+00:00", 14.5499, 14.55, 14.53, 14.535, 75479.0], ["2026-09-16T17:25:00+00:00", 14.53, 14.56, 14.53, 14.55, 41960.0], ["2026-09-16T17:26:00+00:00", 14.555, 14.56, 14.5314, 14.535, 18236.0], ["2026-09-16T17:27:00+00:00", 14.53, 14.535, 14.52, 14.525, 36755.0], ["2026-09-16T17:28:00+00:00", 14.525, 14.53, 14.52, 14.525, 13512.0], ["2026-09-16T17:29:00+00:00", 14.525, 14.53, 14.51, 14.52, 19249.0], ["2026-09-16T17:30:00+00:00", 14.5199, 14.53, 14.515, 14.525, 15670.0], ["2026-09-16T17:31:00+00:00", 14.52, 14.53, 14.515, 14.5299, 11423.0], ["2026-09-16T17:32:00+00:00", 14.521, 14.53, 14.51, 14.525, 18645.0], ["2026-09-16T17:33:00+00:00", 14.525, 14.545, 14.52, 14.545, 11313.0], ["2026-09-16T17:34:00+00:00", 14.545, 14.56, 14.54, 14.54, 17252.0], ["2026-09-16T17:35:00+00:00", 14.55, 14.575, 14.545, 14.57, 27835.0], ["2026-09-16T17:36:00+00:00", 14.565, 14.57, 14.56, 14.57, 20721.0], ["2026-09-16T17:37:00+00:00", 14.565, 14.59, 14.565, 14.58, 88387.0], ["2026-09-16T17:38:00+00:00", 14.585, 14.61, 14.58, 14.605, 43708.0], ["2026-09-16T17:39:00+00:00", 14.61, 14.63, 14.6, 14.63, 46705.0], ["2026-09-16T17:40:00+00:00", 14.625, 14.6351, 14.62, 14.63, 28594.0], ["2026-09-16T17:41:00+00:00", 14.635, 14.64, 14.62, 14.635, 45759.0], ["2026-09-16T17:42:00+00:00", 14.64, 14.65, 14.63, 14.64, 43707.0], ["2026-09-16T17:43:00+00:00", 14.645, 14.68, 14.64, 14.6778, 64962.0], ["2026-09-16T17:44:00+00:00", 14.67, 14.69, 14.665, 14.68, 57618.0], ["2026-09-16T17:45:00+00:00", 14.68, 14.695, 14.675, 14.69, 34750.0], ["2026-09-16T17:46:00+00:00", 14.685, 14.685, 14.66, 14.67, 30210.0], ["2026-09-16T17:47:00+00:00", 14.675, 14.69, 14.67, 14.685, 16417.0], ["2026-09-16T17:48:00+00:00", 14.68, 14.695, 14.675, 14.6877, 37656.0], ["2026-09-16T17:49:00+00:00", 14.685, 14.69, 14.67, 14.675, 13547.0], ["2026-09-16T17:50:00+00:00", 14.675, 14.675, 14.63, 14.64, 19412.0], ["2026-09-16T17:51:00+00:00", 14.645, 14.65, 14.64, 14.642, 8091.0], ["2026-09-16T17:52:00+00:00", 14.645, 14.655, 14.635, 14.645, 13162.0], ["2026-09-16T17:53:00+00:00", 14.64, 14.6584, 14.64, 14.645, 17897.0], ["2026-09-16T17:54:00+00:00", 14.645, 14.655, 14.64, 14.6516, 9482.0], ["2026-09-16T17:55:00+00:00", 14.655, 14.66, 14.64, 14.64, 29082.0], ["2026-09-16T17:56:00+00:00", 14.65, 14.655, 14.64, 14.65, 10352.0], ["2026-09-16T17:57:00+00:00", 14.65, 14.655, 14.64, 14.65, 12990.0], ["2026-09-16T17:58:00+00:00", 14.65, 14.65, 14.62, 14.625, 18019.0], ["2026-09-16T17:59:00+00:00", 14.62, 14.63, 14.61, 14.625, 10633.0], ["2026-09-16T18:00:00+00:00", 14.625, 14.64, 14.51, 14.515, 160935.0], ["2026-09-16T18:01:00+00:00", 14.52, 14.525, 14.41, 14.42, 80702.0], ["2026-09-16T18:02:00+00:00", 14.42, 14.4399, 14.4, 14.435, 51485.0], ["2026-09-16T18:03:00+00:00", 14.435, 14.455, 14.415, 14.415, 40955.0], ["2026-09-16T18:04:00+00:00", 14.41, 14.46, 14.405, 14.4584, 32251.0], ["2026-09-16T18:05:00+00:00", 14.46, 14.485, 14.45, 14.485, 10604.0], ["2026-09-16T18:06:00+00:00", 14.485, 14.5, 14.48, 14.5, 35670.0], ["2026-09-16T18:07:00+00:00", 14.495, 14.51, 14.495, 14.51, 11479.0], ["2026-09-16T18:08:00+00:00", 14.5098, 14.5279, 14.505, 14.5201, 17903.0], ["2026-09-16T18:09:00+00:00", 14.52, 14.5201, 14.5, 14.515, 13010.0], ["2026-09-16T18:10:00+00:00", 14.515, 14.515, 14.49, 14.5, 11885.0], ["2026-09-16T18:11:00+00:00", 14.49, 14.495, 14.45, 14.455, 52459.0], ["2026-09-16T18:12:00+00:00", 14.455, 14.455, 14.43, 14.439, 13324.0], ["2026-09-16T18:13:00+00:00", 14.435, 14.44, 14.425, 14.44, 9440.0], ["2026-09-16T18:14:00+00:00", 14.445, 14.45, 14.43, 14.44, 25919.0], ["2026-09-16T18:15:00+00:00", 14.435, 14.455, 14.435, 14.455, 14986.0], ["2026-09-16T18:16:00+00:00", 14.46, 14.465, 14.44, 14.457, 40038.0], ["2026-09-16T18:17:00+00:00", 14.46, 14.46, 14.435, 14.44, 33951.0], ["2026-09-16T18:18:00+00:00", 14.445, 14.45, 14.44, 14.445, 15923.0], ["2026-09-16T18:19:00+00:00", 14.45, 14.475, 14.44, 14.465, 26344.0], ["2026-09-16T18:20:00+00:00", 14.465, 14.48, 14.46, 14.48, 10179.0], ["2026-09-16T18:21:00+00:00", 14.475, 14.49, 14.47, 14.48, 9965.0], ["2026-09-16T18:22:00+00:00", 14.485, 14.53, 14.48, 14.5295, 33535.0], ["2026-09-16T18:23:00+00:00", 14.52, 14.555, 14.52, 14.555, 18332.0], ["2026-09-16T18:24:00+00:00", 14.56, 14.565, 14.545, 14.56, 24309.0], ["2026-09-16T18:25:00+00:00", 14.55, 14.56, 14.535, 14.54, 38824.0], ["2026-09-16T18:26:00+00:00", 14.535, 14.54, 14.53, 14.5372, 13426.0], ["2026-09-16T18:27:00+00:00", 14.54, 14.55, 14.53, 14.54, 17035.0], ["2026-09-16T18:28:00+00:00", 14.535, 14.54, 14.525, 14.535, 11317.0], ["2026-09-16T18:29:00+00:00", 14.53, 14.545, 14.53, 14.545, 6766.0], ["2026-09-16T18:30:00+00:00", 14.55, 14.555, 14.54, 14.545, 18877.0], ["2026-09-16T18:31:00+00:00", 14.55, 14.55, 14.515, 14.515, 20907.0], ["2026-09-16T18:32:00+00:00", 14.52, 14.53, 14.49, 14.49, 27792.0], ["2026-09-16T18:33:00+00:00", 14.5, 14.51, 14.49, 14.5, 13688.0], ["2026-09-16T18:34:00+00:00", 14.5, 14.51, 14.48, 14.48, 9939.0], ["2026-09-16T18:35:00+00:00", 14.49, 14.495, 14.45, 14.46, 36541.0], ["2026-09-16T18:36:00+00:00", 14.455, 14.47, 14.455, 14.46, 14972.0], ["2026-09-16T18:37:00+00:00", 14.46, 14.475, 14.44, 14.445, 92783.0], ["2026-09-16T18:38:00+00:00", 14.45, 14.485, 14.45, 14.475, 55100.0], ["2026-09-16T18:39:00+00:00", 14.48, 14.49, 14.47, 14.48, 37329.0], ["2026-09-16T18:40:00+00:00", 14.485, 14.5, 14.48, 14.49, 19659.0], ["2026-09-16T18:41:00+00:00", 14.49, 14.51, 14.49, 14.505, 16369.0], ["2026-09-16T18:42:00+00:00", 14.505, 14.53, 14.505, 14.53, 16706.0], ["2026-09-16T18:43:00+00:00", 14.525, 14.54, 14.525, 14.535, 24152.0], ["2026-09-16T18:44:00+00:00", 14.535, 14.5368, 14.48, 14.48, 13697.0], ["2026-09-16T18:45:00+00:00", 14.49, 14.51, 14.48, 14.505, 12468.0], ["2026-09-16T18:46:00+00:00", 14.5, 14.51, 14.49, 14.5, 12239.0], ["2026-09-16T18:47:00+00:00", 14.49, 14.495, 14.48, 14.48, 18584.0], ["2026-09-16T18:48:00+00:00", 14.48, 14.48, 14.47, 14.475, 16406.0], ["2026-09-16T18:49:00+00:00", 14.475, 14.475, 14.45, 14.46, 17804.0], ["2026-09-16T18:50:00+00:00", 14.455, 14.465, 14.43, 14.435, 30561.0], ["2026-09-16T18:51:00+00:00", 14.43, 14.4301, 14.41, 14.425, 33543.0], ["2026-09-16T18:52:00+00:00", 14.425, 14.425, 14.37, 14.385, 108297.0], ["2026-09-16T18:53:00+00:00", 14.39, 14.395, 14.35, 14.355, 28674.0], ["2026-09-16T18:54:00+00:00", 14.355, 14.36, 14.33, 14.33, 43496.0], ["2026-09-16T18:55:00+00:00", 14.33, 14.34, 14.32, 14.325, 21996.0], ["2026-09-16T18:56:00+00:00", 14.329, 14.33, 14.31, 14.32, 34170.0], ["2026-09-16T18:57:00+00:00", 14.325, 14.325, 14.3, 14.305, 30456.0], ["2026-09-16T18:58:00+00:00", 14.31, 14.3199, 14.3, 14.31, 27918.0], ["2026-09-16T18:59:00+00:00", 14.31, 14.315, 14.27, 14.275, 39787.0], ["2026-09-16T19:00:00+00:00", 14.28, 14.33, 14.28, 14.3267, 63626.0], ["2026-09-16T19:01:00+00:00", 14.325, 14.335, 14.3, 14.305, 26084.0], ["2026-09-16T19:02:00+00:00", 14.3, 14.32, 14.29, 14.32, 25719.0], ["2026-09-16T19:03:00+00:00", 14.315, 14.33, 14.31, 14.325, 22010.0], ["2026-09-16T19:04:00+00:00", 14.325, 14.33, 14.32, 14.33, 17266.0], ["2026-09-16T19:05:00+00:00", 14.32, 14.33, 14.29, 14.32, 58811.0], ["2026-09-16T19:06:00+00:00", 14.32, 14.32, 14.3, 14.315, 19004.0], ["2026-09-16T19:07:00+00:00", 14.31, 14.325, 14.31, 14.31, 25746.0], ["2026-09-16T19:08:00+00:00", 14.3169, 14.325, 14.28, 14.295, 96054.0], ["2026-09-16T19:09:00+00:00", 14.295, 14.315, 14.295, 14.315, 21576.0], ["2026-09-16T19:10:00+00:00", 14.31, 14.32, 14.28, 14.285, 36364.0], ["2026-09-16T19:11:00+00:00", 14.285, 14.3, 14.28, 14.285, 28365.0], ["2026-09-16T19:12:00+00:00", 14.285, 14.31, 14.28, 14.305, 23426.0], ["2026-09-16T19:13:00+00:00", 14.305, 14.305, 14.285, 14.285, 43353.0], ["2026-09-16T19:14:00+00:00", 14.285, 14.31, 14.28, 14.295, 29696.0], ["2026-09-16T19:15:00+00:00", 14.3, 14.305, 14.285, 14.295, 58191.0], ["2026-09-16T19:16:00+00:00", 14.29, 14.295, 14.27, 14.285, 18543.0], ["2026-09-16T19:17:00+00:00", 14.28, 14.285, 14.27, 14.2709, 17041.0], ["2026-09-16T19:18:00+00:00", 14.27, 14.28, 14.26, 14.2699, 27448.0], ["2026-09-16T19:19:00+00:00", 14.261, 14.27, 14.24, 14.255, 43010.0], ["2026-09-16T19:20:00+00:00", 14.255, 14.26, 14.24, 14.245, 31224.0], ["2026-09-16T19:21:00+00:00", 14.245, 14.26, 14.234, 14.255, 28442.0], ["2026-09-16T19:22:00+00:00", 14.26, 14.26, 14.2337, 14.24, 66114.0], ["2026-09-16T19:23:00+00:00", 14.25, 14.25, 14.21, 14.215, 35809.0], ["2026-09-16T19:24:00+00:00", 14.215, 14.22, 14.205, 14.215, 41983.0], ["2026-09-16T19:25:00+00:00", 14.21, 14.23, 14.2, 14.21, 112273.0], ["2026-09-16T19:26:00+00:00", 14.2, 14.225, 14.2, 14.215, 46464.0], ["2026-09-16T19:27:00+00:00", 14.21, 14.22, 14.2, 14.215, 33815.0], ["2026-09-16T19:28:00+00:00", 14.215, 14.2189, 14.2, 14.2, 45888.0], ["2026-09-16T19:29:00+00:00", 14.205, 14.225, 14.2, 14.225, 12647.0], ["2026-09-16T19:30:00+00:00", 14.225, 14.2376, 14.22, 14.2376, 48285.0], ["2026-09-16T19:31:00+00:00", 14.24, 14.2583, 14.24, 14.245, 71915.0], ["2026-09-16T19:32:00+00:00", 14.25, 14.26, 14.2423, 14.255, 28415.0], ["2026-09-16T19:33:00+00:00", 14.259, 14.259, 14.2372, 14.245, 31184.0], ["2026-09-16T19:34:00+00:00", 14.24, 14.265, 14.24, 14.265, 58804.0], ["2026-09-16T19:35:00+00:00", 14.2602, 14.27, 14.24, 14.265, 68835.0], ["2026-09-16T19:36:00+00:00", 14.265, 14.265, 14.23, 14.232, 195956.0], ["2026-09-16T19:37:00+00:00", 14.24, 14.27, 14.23, 14.27, 40928.0], ["2026-09-16T19:38:00+00:00", 14.275, 14.29, 14.27, 14.29, 17933.0], ["2026-09-16T19:39:00+00:00", 14.285, 14.3, 14.28, 14.3, 21782.0], ["2026-09-16T19:40:00+00:00", 14.295, 14.31, 14.28, 14.3005, 56525.0], ["2026-09-16T19:41:00+00:00", 14.3, 14.32, 14.3, 14.31, 42877.0], ["2026-09-16T19:42:00+00:00", 14.311, 14.33, 14.295, 14.33, 92165.0], ["2026-09-16T19:43:00+00:00", 14.325, 14.37, 14.32, 14.35, 164616.0], ["2026-09-16T19:44:00+00:00", 14.35, 14.355, 14.34, 14.35, 48358.0], ["2026-09-16T19:45:00+00:00", 14.34, 14.36, 14.33, 14.355, 42820.0], ["2026-09-16T19:46:00+00:00", 14.355, 14.37, 14.355, 14.37, 28987.0], ["2026-09-16T19:47:00+00:00", 14.365, 14.375, 14.36, 14.365, 59258.0], ["2026-09-16T19:48:00+00:00", 14.365, 14.38, 14.365, 14.375, 34963.0], ["2026-09-16T19:49:00+00:00", 14.38, 14.4025, 14.37, 14.4, 82342.0], ["2026-09-16T19:50:00+00:00", 14.41, 14.4357, 14.405, 14.42, 132943.0], ["2026-09-16T19:51:00+00:00", 14.425, 14.46, 14.425, 14.455, 115377.0], ["2026-09-16T19:52:00+00:00", 14.455, 14.46, 14.44, 14.46, 51320.0], ["2026-09-16T19:53:00+00:00", 14.455, 14.47, 14.44, 14.455, 102393.0], ["2026-09-16T19:54:00+00:00", 14.455, 14.48, 14.455, 14.48, 122121.0], ["2026-09-16T19:55:00+00:00", 14.475, 14.505, 14.47, 14.505, 201979.0], ["2026-09-16T19:56:00+00:00", 14.505, 14.5651, 14.505, 14.565, 157440.0], ["2026-09-16T19:57:00+00:00", 14.565, 14.58, 14.56, 14.565, 283757.0], ["2026-09-16T19:58:00+00:00", 14.565, 14.585, 14.56, 14.58, 267577.0], ["2026-09-16T19:59:00+00:00", 14.575, 14.58, 14.52, 14.535, 424569.0], ["2026-09-16T20:00:00+00:00", 14.53, 14.53, 14.5124, 14.5124, 2459733.0]]