[["2026-09-17T13:30:00+00:00", 14.93, 15.03, 14.89, 15.01, 355771.0], ["2026-09-17T13:31:00+00:00", 15.01, 15.025, 14.92, 14.95, 168782.0], ["2026-09-17T13:32:00+00:00", 14.95, 14.99, 14.925, 14.9301, 232637.0], ["2026-09-17T13:33:00+00:00", 14.935, 14.935, 14.85, 14.8848, 45802.0], ["2026-09-17T13:34:00+00:00", 14.87, 14.875, 14.8, 14.815, 39851.0], ["2026-09-17T13:35:00+00:00", 14.815, 14.885, 14.815, 14.83, 52127.0], ["2026-09-17T13:36:00+00:00", 14.835, 14.845, 14.81, 14.82, 84560.0], ["2026-09-17T13:37:00+00:00", 14.825, 14.825, 14.75, 14.795, 382703.0], ["2026-09-17T13:38:00+00:00", 14.795, 14.81, 14.785, 14.785, 33400.0], ["2026-09-17T13:39:00+00:00", 14.785, 14.79, 14.7216, 14.745, 54367.0], ["2026-09-17T13:40:00+00:00", 14.75, 14.765, 14.734, 14.735, 30778.0], ["2026-09-17T13:41:00+00:00", 14.735, 14.745, 14.7, 14.715, 76655.0], ["2026-09-17T13:42:00+00:00", 14.7162, 14.755, 14.71, 14.745, 18443.0], ["2026-09-17T13:43:00+00:00", 14.748, 14.77, 14.71, 14.7699, 114932.0], ["2026-09-17T13:44:00+00:00", 14.7677, 14.805, 14.754, 14.7597, 364449.0], ["2026-09-17T13:45:00+00:00", 14.755, 14.77, 14.745, 14.755, 18622.0], ["2026-09-17T13:46:00+00:00", 14.755, 14.7783, 14.75, 14.755, 18339.0], ["2026-09-17T13:47:00+00:00", 14.75, 14.7894, 14.75, 14.755, 37111.0], ["2026-09-17T13:48:00+00:00", 14.755, 14.755, 14.7148, 14.725, 20017.0], ["2026-09-17T13:49:00+00:00", 14.725, 14.74, 14.712, 14.712, 44604.0], ["2026-09-17T13:50:00+00:00", 14.715, 14.77, 14.715, 14.765, 21200.0], ["2026-09-17T13:51:00+00:00", 14.76, 14.76, 14.74, 14.75, 30415.0], ["2026-09-17T13:52:00+00:00", 14.74, 14.755, 14.73, 14.745, 15274.0], ["2026-09-17T13:53:00+00:00", 14.745, 14.745, 14.715, 14.715, 75799.0], ["2026-09-17T13:54:00+00:00", 14.7175, 14.7184, 14.67, 14.685, 60721.0], ["2026-09-17T13:55:00+00:00", 14.68, 14.6899, 14.675, 14.685, 40089.0], ["2026-09-17T13:56:00+00:00", 14.6877, 14.7, 14.67, 14.67, 59365.0], ["2026-09-17T13:57:00+00:00", 14.675, 14.679, 14.66, 14.67, 19664.0], ["2026-09-17T13:58:00+00:00", 14.6684, 14.7, 14.6684, 14.69, 29852.0], ["2026-09-17T13:59:00+00:00", 14.69, 14.7, 14.69, 14.695, 32843.0], ["2026-09-17T14:00:00+00:00", 14.695, 14.6977, 14.67, 14.69, 36968.0], ["2026-09-17T14:01:00+00:00", 14.68, 14.69, 14.675, 14.685, 11954.0], ["2026-09-17T14:02:00+00:00", 14.685, 14.73, 14.675, 14.73, 60646.0], ["2026-09-17T14:03:00+00:00", 14.725, 14.725, 14.685, 14.685, 21085.0], ["2026-09-17T14:04:00+00:00", 14.68, 14.705, 14.675, 14.675, 16508.0], ["2026-09-17T14:05:00+00:00", 14.675, 14.68, 14.66, 14.675, 27189.0], ["2026-09-17T14:06:00+00:00", 14.675, 14.705, 14.67, 14.675, 47840.0], ["2026-09-17T14:07:00+00:00", 14.675, 14.68, 14.665, 14.675, 9910.0], ["2026-09-17T14:08:00+00:00", 14.675, 14.685, 14.67, 14.68, 21870.0], ["2026-09-17T14:09:00+00:00", 14.675, 14.6799, 14.6617, 14.665, 20378.0], ["2026-09-17T14:10:00+00:00", 14.66, 14.69, 14.655, 14.685, 17767.0], ["2026-09-17T14:11:00+00:00", 14.685, 14.685, 14.67, 14.675, 22605.0], ["2026-09-17T14:12:00+00:00", 14.675, 14.689, 14.665, 14.689, 17273.0], ["2026-09-17T14:13:00+00:00", 14.69, 14.709, 14.685, 14.705, 17974.0], ["2026-09-17T14:14:00+00:00", 14.705, 14.75, 14.701, 14.745, 22687.0], ["2026-09-17T14:15:00+00:00", 14.75, 14.76, 14.74, 14.745, 31216.0], ["2026-09-17T14:16:00+00:00", 14.74, 14.775, 14.74, 14.775, 20039.0], ["2026-09-17T14:17:00+00:00", 14.775, 14.78, 14.735, 14.735, 42840.0], ["2026-09-17T14:18:00+00:00", 14.735, 14.75, 14.725, 14.725, 35953.0], ["2026-09-17T14:19:00+00:00", 14.73, 14.74, 14.72, 14.72, 24978.0], ["2026-09-17T14:20:00+00:00", 14.72, 14.735, 14.72, 14.725, 17171.0], ["2026-09-17T14:21:00+00:00", 14.72, 14.73, 14.72, 14.725, 7242.0], ["2026-09-17T14:22:00+00:00", 14.725, 14.73, 14.705, 14.709, 35278.0], ["2026-09-17T14:23:00+00:00", 14.7177, 14.7177, 14.695, 14.695, 41686.0], ["2026-09-17T14:24:00+00:00", 14.695, 14.725, 14.69, 14.715, 22604.0], ["2026-09-17T14:25:00+00:00", 14.715, 14.715, 14.65, 14.655, 104308.0], ["2026-09-17T14:26:00+00:00", 14.66, 14.66, 14.645, 14.645, 11126.0], ["2026-09-17T14:27:00+00:00", 14.6499, 14.655, 14.6499, 14.655, 13858.0], ["2026-09-17T14:28:00+00:00", 14.655, 14.655, 14.625, 14.625, 14524.0], ["2026-09-17T14:29:00+00:00", 14.62, 14.635, 14.62, 14.625, 14455.0], ["2026-09-17T14:30:00+00:00", 14.625, 14.635, 14.625, 14.635, 10797.0], ["2026-09-17T14:31:00+00:00", 14.6368, 14.645, 14.63, 14.645, 23114.0], ["2026-09-17T14:32:00+00:00", 14.645, 14.645, 14.62, 14.62, 13128.0], ["2026-09-17T14:33:00+00:00", 14.62, 14.6351, 14.62, 14.625, 9502.0], ["2026-09-17T14:34:00+00:00", 14.63, 14.6599, 14.625, 14.6466, 30605.0], ["2026-09-17T14:35:00+00:00", 14.6462, 14.65, 14.645, 14.65, 4280.0], ["2026-09-17T14:36:00+00:00", 14.645, 14.655, 14.59, 14.605, 76558.0], ["2026-09-17T14:37:00+00:00", 14.605, 14.61, 14.59, 14.6, 18154.0], ["2026-09-17T14:38:00+00:00", 14.595, 14.61, 14.59, 14.6, 14717.0], ["2026-09-17T14:39:00+00:00", 14.605, 14.61, 14.59, 14.595, 8925.0], ["2026-09-17T14:40:00+00:00", 14.595, 14.61, 14.595, 14.605, 9818.0], ["2026-09-17T14:41:00+00:00", 14.6, 14.64, 14.6, 14.635, 44761.0], ["2026-09-17T14:42:00+00:00", 14.635, 14.65, 14.63, 14.64, 19323.0], ["2026-09-17T14:43:00+00:00", 14.64, 14.655, 14.635, 14.64, 24605.0], ["2026-09-17T14:44:00+00:00", 14.65, 14.67, 14.64, 14.67, 48512.0], ["2026-09-17T14:45:00+00:00", 14.665, 14.665, 14.625, 14.625, 27437.0], ["2026-09-17T14:46:00+00:00", 14.625, 14.64, 14.625, 14.64, 7803.0], ["2026-09-17T14:47:00+00:00", 14.635, 14.64, 14.61, 14.615, 20137.0], ["2026-09-17T14:48:00+00:00", 14.615, 14.6198, 14.6, 14.605, 9044.0], ["2026-09-17T14:49:00+00:00", 14.605, 14.61, 14.6, 14.605, 14544.0], ["2026-09-17T14:50:00+00:00", 14.605, 14.61, 14.595, 14.595, 14243.0], ["2026-09-17T14:51:00+00:00", 14.6, 14.6, 14.585, 14.5898, 9737.0], ["2026-09-17T14:52:00+00:00", 14.585, 14.585, 14.57, 14.575, 31080.0], ["2026-09-17T14:53:00+00:00", 14.5798, 14.58, 14.575, 14.575, 7479.0], ["2026-09-17T14:54:00+00:00", 14.575, 14.58, 14.57, 14.575, 7224.0], ["2026-09-17T14:55:00+00:00", 14.575, 14.58, 14.565, 14.565, 39175.0], ["2026-09-17T14:56:00+00:00", 14.56, 14.57, 14.555, 14.565, 22379.0], ["2026-09-17T14:57:00+00:00", 14.5629, 14.58, 14.55, 14.565, 220647.0], ["2026-09-17T14:58:00+00:00", 14.5602, 14.58, 14.56, 14.57, 15871.0], ["2026-09-17T14:59:00+00:00", 14.57, 14.58, 14.57, 14.58, 21066.0], ["2026-09-17T15:00:00+00:00", 14.575, 14.588, 14.57, 14.585, 10452.0], ["2026-09-17T15:01:00+00:00", 14.585, 14.585, 14.56, 14.565, 10438.0], ["2026-09-17T15:02:00+00:00", 14.565, 14.575, 14.56, 14.56, 108661.0], ["2026-09-17T15:03:00+00:00", 14.5638, 14.57, 14.55, 14.56, 21859.0], ["2026-09-17T15:04:00+00:00", 14.56, 14.57, 14.55, 14.56, 15883.0], ["2026-09-17T15:05:00+00:00", 14.5551, 14.57, 14.555, 14.56, 12795.0], ["2026-09-17T15:06:00+00:00", 14.57, 14.57, 14.55, 14.56, 9267.0], ["2026-09-17T15:07:00+00:00", 14.5552, 14.57, 14.505, 14.505, 31291.0], ["2026-09-17T15:08:00+00:00", 14.505, 14.52, 14.4917, 14.51, 100684.0], ["2026-09-17T15:09:00+00:00", 14.51, 14.52, 14.49, 14.49, 12744.0], ["2026-09-17T15:10:00+00:00", 14.495, 14.51, 14.495, 14.5, 11506.0], ["2026-09-17T15:11:00+00:00", 14.505, 14.51, 14.49, 14.495, 26292.0], ["2026-09-17T15:12:00+00:00", 14.49, 14.5, 14.48, 14.4894, 18921.0], ["2026-09-17T15:13:00+00:00", 14.49, 14.5, 14.48, 14.5, 31984.0], ["2026-09-17T15:14:00+00:00", 14.495, 14.5099, 14.49, 14.5, 22132.0], ["2026-09-17T15:15:00+00:00", 14.5098, 14.515, 14.5, 14.51, 29018.0], ["2026-09-17T15:16:00+00:00", 14.5077, 14.51, 14.5, 14.5, 6367.0], ["2026-09-17T15:17:00+00:00", 14.505, 14.515, 14.5, 14.515, 17772.0], ["2026-09-17T15:18:00+00:00", 14.51, 14.5186, 14.5, 14.505, 11744.0], ["2026-09-17T15:19:00+00:00", 14.508, 14.51, 14.505, 14.505, 14154.0], ["2026-09-17T15:20:00+00:00", 14.51, 14.51, 14.5, 14.505, 11937.0], ["2026-09-17T15:21:00+00:00", 14.51, 14.51, 14.49, 14.51, 48349.0], ["2026-09-17T15:22:00+00:00", 14.5, 14.505, 14.485, 14.485, 6990.0], ["2026-09-17T15:23:00+00:00", 14.48, 14.4875, 14.48, 14.485, 15925.0], ["2026-09-17T15:24:00+00:00", 14.48, 14.485, 14.475, 14.475, 12070.0], ["2026-09-17T15:25:00+00:00", 14.48, 14.5, 14.48, 14.495, 29155.0], ["2026-09-17T15:26:00+00:00", 14.4984, 14.5, 14.495, 14.5, 9087.0], ["2026-09-17T15:27:00+00:00", 14.4999, 14.51, 14.495, 14.505, 21121.0], ["2026-09-17T15:28:00+00:00", 14.51, 14.52, 14.5, 14.515, 27328.0], ["2026-09-17T15:29:00+00:00", 14.515, 14.53, 14.51, 14.525, 17788.0], ["2026-09-17T15:30:00+00:00", 14.53, 14.54, 14.52, 14.54, 15401.0], ["2026-09-17T15:31:00+00:00", 14.535, 14.5399, 14.52, 14.525, 14434.0], ["2026-09-17T15:32:00+00:00", 14.525, 14.54, 14.525, 14.54, 9194.0], ["2026-09-17T15:33:00+00:00", 14.53, 14.55, 14.53, 14.545, 15025.0], ["2026-09-17T15:34:00+00:00", 14.54, 14.5432, 14.53, 14.54, 9558.0], ["2026-09-17T15:35:00+00:00", 14.53, 14.545, 14.53, 14.535, 18444.0], ["2026-09-17T15:36:00+00:00", 14.5399, 14.56, 14.52, 14.555, 67020.0], ["2026-09-17T15:37:00+00:00", 14.56, 14.575, 14.55, 14.56, 41590.0], ["2026-09-17T15:38:00+00:00", 14.55, 14.56, 14.54, 14.54, 30798.0], ["2026-09-17T15:39:00+00:00", 14.55, 14.57, 14.54, 14.565, 66406.0], ["2026-09-17T15:40:00+00:00", 14.56, 14.56, 14.54, 14.545, 14984.0], ["2026-09-17T15:41:00+00:00", 14.54, 14.55, 14.54, 14.545, 10617.0], ["2026-09-17T15:42:00+00:00", 14.54, 14.56, 14.525, 14.53, 44341.0], ["2026-09-17T15:43:00+00:00", 14.53, 14.53, 14.49, 14.495, 41030.0], ["2026-09-17T15:44:00+00:00", 14.49, 14.5, 14.465, 14.465, 257368.0], ["2026-09-17T15:45:00+00:00", 14.47, 14.48, 14.46, 14.46, 73918.0], ["2026-09-17T15:46:00+00:00", 14.4698, 14.4698, 14.45, 14.455, 28045.0], ["2026-09-17T15:47:00+00:00", 14.45, 14.455, 14.44, 14.445, 51671.0], ["2026-09-17T15:48:00+00:00", 14.44, 14.45, 14.44, 14.44, 29041.0], ["2026-09-17T15:49:00+00:00", 14.44, 14.45, 14.44, 14.445, 81546.0], ["2026-09-17T15:50:00+00:00", 14.44, 14.47, 14.44, 14.4601, 67439.0], ["2026-09-17T15:51:00+00:00", 14.465, 14.465, 14.45, 14.46, 13660.0], ["2026-09-17T15:52:00+00:00", 14.455, 14.48, 14.45, 14.48, 19100.0], ["2026-09-17T15:53:00+00:00", 14.47, 14.48, 14.47, 14.47, 36229.0], ["2026-09-17T15:54:00+00:00", 14.475, 14.475, 14.45, 14.46, 20778.0], ["2026-09-17T15:55:00+00:00", 14.45, 14.46, 14.44, 14.455, 37906.0], ["2026-09-17T15:56:00+00:00", 14.45, 14.465, 14.44, 14.4599, 28526.0], ["2026-09-17T15:57:00+00:00", 14.45, 14.47, 14.45, 14.465, 10364.0], ["2026-09-17T15:58:00+00:00", 14.465, 14.48, 14.465, 14.475, 13677.0], ["2026-09-17T15:59:00+00:00", 14.48, 14.48, 14.47, 14.4784, 12237.0], ["2026-09-17T16:00:00+00:00", 14.475, 14.48, 14.47, 14.47, 19106.0], ["2026-09-17T16:01:00+00:00", 14.48, 14.49, 14.47, 14.485, 13864.0], ["2026-09-17T16:02:00+00:00", 14.485, 14.49, 14.475, 14.48, 17519.0], ["2026-09-17T16:03:00+00:00", 14.48, 14.495, 14.48, 14.49, 47821.0], ["2026-09-17T16:04:00+00:00", 14.485, 14.49, 14.48, 14.485, 5080.0], ["2026-09-17T16:05:00+00:00", 14.49, 14.49, 14.48, 14.485, 5841.0], ["2026-09-17T16:06:00+00:00", 14.49, 14.49, 14.475, 14.475, 9832.0], ["2026-09-17T16:07:00+00:00", 14.475, 14.49, 14.47, 14.48, 16621.0], ["2026-09-17T16:08:00+00:00", 14.49, 14.49, 14.48, 14.49, 17501.0], ["2026-09-17T16:09:00+00:00", 14.48, 14.49, 14.48, 14.48, 9878.0], ["2026-09-17T16:10:00+00:00", 14.4806, 14.49, 14.47, 14.47, 21890.0], ["2026-09-17T16:11:00+00:00", 14.48, 14.48, 14.47, 14.4784, 14246.0], ["2026-09-17T16:12:00+00:00", 14.475, 14.48, 14.46, 14.46, 14279.0], ["2026-09-17T16:13:00+00:00", 14.46, 14.46, 14.44, 14.445, 13225.0], ["2026-09-17T16:14:00+00:00", 14.44, 14.45, 14.44, 14.445, 17461.0], ["2026-09-17T16:15:00+00:00", 14.445, 14.46, 14.44, 14.445, 51903.0], ["2026-09-17T16:16:00+00:00", 14.445, 14.46, 14.44, 14.455, 26452.0], ["2026-09-17T16:17:00+00:00", 14.46, 14.48, 14.46, 14.475, 15421.0], ["2026-09-17T16:18:00+00:00", 14.47, 14.48, 14.47, 14.475, 8004.0], ["2026-09-17T16:19:00+00:00", 14.48, 14.48, 14.47, 14.48, 25848.0], ["2026-09-17T16:20:00+00:00", 14.48, 14.49, 14.48, 14.49, 10498.0], ["2026-09-17T16:21:00+00:00", 14.49, 14.49, 14.48, 14.485, 12248.0], ["2026-09-17T16:22:00+00:00", 14.48, 14.49, 14.48, 14.485, 15632.0], ["2026-09-17T16:23:00+00:00", 14.485, 14.49, 14.475, 14.475, 12834.0], ["2026-09-17T16:24:00+00:00", 14.475, 14.48, 14.47, 14.4799, 7145.0], ["2026-09-17T16:25:00+00:00", 14.47, 14.48, 14.47, 14.47, 8101.0], ["2026-09-17T16:26:00+00:00", 14.47, 14.48, 14.47, 14.48, 4065.0], ["2026-09-17T16:27:00+00:00", 14.475, 14.48, 14.47, 14.475, 8301.0], ["2026-09-17T16:28:00+00:00", 14.475, 14.49, 14.47, 14.48, 27695.0], ["2026-09-17T16:29:00+00:00", 14.485, 14.485, 14.47, 14.47, 9982.0], ["2026-09-17T16:30:00+00:00", 14.48, 14.48, 14.47, 14.475, 4047.0], ["2026-09-17T16:31:00+00:00", 14.475, 14.48, 14.47, 14.475, 8725.0], ["2026-09-17T16:32:00+00:00", 14.48, 14.485, 14.47, 14.475, 37592.0], ["2026-09-17T16:33:00+00:00", 14.475, 14.49, 14.47, 14.4799, 15668.0], ["2026-09-17T16:34:00+00:00", 14.48, 14.48, 14.47, 14.475, 5685.0], ["2026-09-17T16:35:00+00:00", 14.475, 14.48, 14.47, 14.475, 4254.0], ["2026-09-17T16:36:00+00:00", 14.47, 14.48, 14.47, 14.475, 6298.0], ["2026-09-17T16:37:00+00:00", 14.475, 14.48, 14.47, 14.475, 38929.0], ["2026-09-17T16:38:00+00:00", 14.475, 14.48, 14.47, 14.47, 4648.0], ["2026-09-17T16:39:00+00:00", 14.475, 14.48, 14.47, 14.4798, 59819.0], ["2026-09-17T16:40:00+00:00", 14.48, 14.48, 14.47, 14.475, 13815.0], ["2026-09-17T16:41:00+00:00", 14.47, 14.48, 14.47, 14.48, 4140.0], ["2026-09-17T16:42:00+00:00", 14.48, 14.485, 14.47, 14.485, 12592.0], ["2026-09-17T16:43:00+00:00", 14.48, 14.4852, 14.475, 14.485, 29614.0], ["2026-09-17T16:44:00+00:00", 14.485, 14.49, 14.48, 14.485, 9186.0], ["2026-09-17T16:45:00+00:00", 14.49, 14.5, 14.49, 14.495, 25569.0], ["2026-09-17T16:46:00+00:00", 14.5, 14.5, 14.45, 14.455, 51179.0], ["2026-09-17T16:47:00+00:00", 14.455, 14.47, 14.455, 14.47, 13544.0], ["2026-09-17T16:48:00+00:00", 14.465, 14.47, 14.46, 14.465, 14730.0], ["2026-09-17T16:49:00+00:00", 14.47, 14.47, 14.46, 14.46, 4555.0], ["2026-09-17T16:50:00+00:00", 14.465, 14.47, 14.46, 14.465, 12894.0], ["2026-09-17T16:51:00+00:00", 14.465, 14.47, 14.46, 14.47, 6105.0], ["2026-09-17T16:52:00+00:00", 14.465, 14.47, 14.46, 14.47, 5712.0], ["2026-09-17T16:53:00+00:00", 14.465, 14.47, 14.46, 14.47, 16309.0], ["2026-09-17T16:54:00+00:00", 14.47, 14.475, 14.46, 14.46, 22395.0], ["2026-09-17T16:55:00+00:00", 14.46, 14.47, 14.44, 14.44, 36295.0], ["2026-09-17T16:56:00+00:00", 14.45, 14.45, 14.44, 14.449, 9598.0], ["2026-09-17T16:57:00+00:00", 14.45, 14.45, 14.43, 14.445, 16961.0], ["2026-09-17T16:58:00+00:00", 14.445, 14.45, 14.44, 14.445, 11332.0], ["2026-09-17T16:59:00+00:00", 14.45, 14.45, 14.44, 14.44, 10511.0], ["2026-09-17T17:00:00+00:00", 14.445, 14.46, 14.44, 14.46, 4507.0], ["2026-09-17T17:01:00+00:00", 14.455, 14.4599, 14.45, 14.4516, 12821.0], ["2026-09-17T17:02:00+00:00", 14.455, 14.465, 14.455, 14.465, 11196.0], ["2026-09-17T17:03:00+00:00", 14.465, 14.47, 14.455, 14.46, 9211.0], ["2026-09-17T17:04:00+00:00", 14.455, 14.46, 14.455, 14.455, 4455.0], ["2026-09-17T17:05:00+00:00", 14.455, 14.458, 14.455, 14.455, 4058.0], ["2026-09-17T17:06:00+00:00", 14.46, 14.47, 14.455, 14.465, 49339.0], ["2026-09-17T17:07:00+00:00", 14.46, 14.49, 14.46, 14.485, 48085.0], ["2026-09-17T17:08:00+00:00", 14.485, 14.49, 14.475, 14.475, 16215.0], ["2026-09-17T17:09:00+00:00", 14.47, 14.485, 14.47, 14.48, 5583.0], ["2026-09-17T17:10:00+00:00", 14.49, 14.49, 14.48, 14.48, 6063.0], ["2026-09-17T17:11:00+00:00", 14.49, 14.49, 14.48, 14.48, 10183.0], ["2026-09-17T17:12:00+00:00", 14.49, 14.49, 14.47, 14.4798, 14291.0], ["2026-09-17T17:13:00+00:00", 14.47, 14.49, 14.47, 14.485, 13839.0], ["2026-09-17T17:14:00+00:00", 14.489, 14.49, 14.48, 14.48, 4203.0], ["2026-09-17T17:15:00+00:00", 14.49, 14.49, 14.48, 14.49, 16224.0], ["2026-09-17T17:16:00+00:00", 14.49, 14.49, 14.48, 14.485, 4814.0], ["2026-09-17T17:17:00+00:00", 14.48, 14.49, 14.48, 14.485, 3288.0], ["2026-09-17T17:18:00+00:00", 14.48, 14.485, 14.44, 14.4499, 46304.0], ["2026-09-17T17:19:00+00:00", 14.445, 14.4464, 14.43, 14.435, 30361.0], ["2026-09-17T17:20:00+00:00", 14.435, 14.44, 14.425, 14.425, 46496.0], ["2026-09-17T17:21:00+00:00", 14.43, 14.44, 14.425, 14.435, 17777.0], ["2026-09-17T17:22:00+00:00", 14.435, 14.44, 14.435, 14.44, 6597.0], ["2026-09-17T17:23:00+00:00", 14.44, 14.44, 14.43, 14.43, 14479.0], ["2026-09-17T17:24:00+00:00", 14.43, 14.43, 14.42, 14.425, 23999.0], ["2026-09-17T17:25:00+00:00", 14.42, 14.44, 14.42, 14.435, 13512.0], ["2026-09-17T17:26:00+00:00", 14.43, 14.44, 14.43, 14.435, 9359.0], ["2026-09-17T17:27:00+00:00", 14.44, 14.445, 14.4399, 14.44, 4201.0], ["2026-09-17T17:28:00+00:00", 14.45, 14.45, 14.44, 14.44, 10983.0], ["2026-09-17T17:29:00+00:00", 14.445, 14.45, 14.435, 14.435, 19650.0], ["2026-09-17T17:30:00+00:00", 14.435, 14.44, 14.43, 14.435, 11951.0], ["2026-09-17T17:31:00+00:00", 14.43, 14.44, 14.43, 14.435, 23408.0], ["2026-09-17T17:32:00+00:00", 14.44, 14.44, 14.43, 14.44, 16849.0], ["2026-09-17T17:33:00+00:00", 14.44, 14.45, 14.43, 14.44, 11249.0], ["2026-09-17T17:34:00+00:00", 14.45, 14.45, 14.44, 14.445, 6381.0], ["2026-09-17T17:35:00+00:00", 14.44, 14.45, 14.44, 14.44, 6692.0], ["2026-09-17T17:36:00+00:00", 14.44, 14.445, 14.425, 14.425, 38480.0], ["2026-09-17T17:37:00+00:00", 14.425, 14.43, 14.42, 14.4299, 3781.0], ["2026-09-17T17:38:00+00:00", 14.42, 14.435, 14.42, 14.435, 13258.0], ["2026-09-17T17:39:00+00:00", 14.43, 14.43, 14.415, 14.415, 22567.0], ["2026-09-17T17:40:00+00:00", 14.415, 14.43, 14.41, 14.425, 56796.0], ["2026-09-17T17:41:00+00:00", 14.42, 14.43, 14.42, 14.425, 6938.0], ["2026-09-17T17:42:00+00:00", 14.43, 14.43, 14.42, 14.42, 5254.0], ["2026-09-17T17:43:00+00:00", 14.42, 14.43, 14.41, 14.412, 14280.0], ["2026-09-17T17:44:00+00:00", 14.41, 14.42, 14.41, 14.41, 6322.0], ["2026-09-17T17:45:00+00:00", 14.41, 14.42, 14.41, 14.42, 10247.0], ["2026-09-17T17:46:00+00:00", 14.415, 14.42, 14.41, 14.41, 9282.0], ["2026-09-17T17:47:00+00:00", 14.4199, 14.43, 14.41, 14.425, 13844.0], ["2026-09-17T17:48:00+00:00", 14.425, 14.43, 14.41, 14.415, 17513.0], ["2026-09-17T17:49:00+00:00", 14.4184, 14.42, 14.41, 14.415, 13311.0], ["2026-09-17T17:50:00+00:00", 14.41, 14.42, 14.41, 14.41, 10024.0], ["2026-09-17T17:51:00+00:00", 14.42, 14.42, 14.41, 14.41, 8019.0], ["2026-09-17T17:52:00+00:00", 14.41, 14.42, 14.41, 14.42, 3452.0], ["2026-09-17T17:53:00+00:00", 14.4175, 14.42, 14.41, 14.415, 17182.0], ["2026-09-17T17:54:00+00:00", 14.415, 14.42, 14.4, 14.405, 16629.0], ["2026-09-17T17:55:00+00:00", 14.405, 14.415, 14.405, 14.415, 25108.0], ["2026-09-17T17:56:00+00:00", 14.4165, 14.445, 14.41, 14.445, 287601.0], ["2026-09-17T17:57:00+00:00", 14.445, 14.46, 14.44, 14.455, 22428.0], ["2026-09-17T17:58:00+00:00", 14.45, 14.455, 14.43, 14.435, 19919.0], ["2026-09-17T17:59:00+00:00", 14.435, 14.44, 14.43, 14.44, 9129.0], ["2026-09-17T18:00:00+00:00", 14.445, 14.445, 14.43, 14.4305, 13684.0], ["2026-09-17T18:01:00+00:00", 14.43, 14.43, 14.415, 14.425, 25454.0], ["2026-09-17T18:02:00+00:00", 14.42, 14.43, 14.42, 14.425, 9592.0], ["2026-09-17T18:03:00+00:00", 14.425, 14.4395, 14.42, 14.4395, 8596.0], ["2026-09-17T18:04:00+00:00", 14.4314, 14.445, 14.43, 14.445, 12528.0], ["2026-09-17T18:05:00+00:00", 14.445, 14.45, 14.44, 14.445, 11047.0], ["2026-09-17T18:06:00+00:00", 14.45, 14.45, 14.425, 14.425, 21727.0], ["2026-09-17T18:07:00+00:00", 14.425, 14.44, 14.42, 14.43, 13807.0], ["2026-09-17T18:08:00+00:00", 14.43, 14.44, 14.43, 14.44, 12049.0], ["2026-09-17T18:09:00+00:00", 14.43, 14.44, 14.43, 14.43, 3986.0], ["2026-09-17T18:10:00+00:00", 14.435, 14.44, 14.43, 14.435, 8730.0], ["2026-09-17T18:11:00+00:00", 14.43, 14.44, 14.43, 14.435, 8269.0], ["2026-09-17T18:12:00+00:00", 14.435, 14.44, 14.43, 14.43, 21627.0], ["2026-09-17T18:13:00+00:00", 14.4323, 14.44, 14.43, 14.435, 6839.0], ["2026-09-17T18:14:00+00:00", 14.435, 14.44, 14.43, 14.435, 9104.0], ["2026-09-17T18:15:00+00:00", 14.44, 14.445, 14.43, 14.435, 17290.0], ["2026-09-17T18:16:00+00:00", 14.435, 14.44, 14.43, 14.43, 6291.0], ["2026-09-17T18:17:00+00:00", 14.44, 14.46, 14.43, 14.455, 55174.0], ["2026-09-17T18:18:00+00:00", 14.45, 14.46, 14.44, 14.45, 14665.0], ["2026-09-17T18:19:00+00:00", 14.4401, 14.45, 14.44, 14.44, 8935.0], ["2026-09-17T18:20:00+00:00", 14.44, 14.45, 14.44, 14.44, 16731.0], ["2026-09-17T18:21:00+00:00", 14.4403, 14.45, 14.435, 14.44, 18094.0], ["2026-09-17T18:22:00+00:00", 14.4459, 14.45, 14.43, 14.44, 11679.0], ["2026-09-17T18:23:00+00:00", 14.43, 14.43, 14.42, 14.42, 10181.0], ["2026-09-17T18:24:00+00:00", 14.42, 14.43, 14.41, 14.42, 9943.0], ["2026-09-17T18:25:00+00:00", 14.41, 14.42, 14.41, 14.42, 7671.0], ["2026-09-17T18:26:00+00:00", 14.42, 14.42, 14.4, 14.41, 12882.0], ["2026-09-17T18:27:00+00:00", 14.405, 14.415, 14.4, 14.415, 20757.0], ["2026-09-17T18:28:00+00:00", 14.415, 14.415, 14.4, 14.4077, 14792.0], ["2026-09-17T18:29:00+00:00", 14.41, 14.41, 14.39, 14.399, 24159.0], ["2026-09-17T18:30:00+00:00", 14.395, 14.425, 14.39, 14.425, 290948.0], ["2026-09-17T18:31:00+00:00", 14.42, 14.44, 14.42, 14.42, 108879.0], ["2026-09-17T18:32:00+00:00", 14.415, 14.43, 14.41, 14.425, 19562.0], ["2026-09-17T18:33:00+00:00", 14.425, 14.46, 14.425, 14.435, 132858.0], ["2026-09-17T18:34:00+00:00", 14.435, 14.44, 14.43, 14.44, 7326.0], ["2026-09-17T18:35:00+00:00", 14.44, 14.49, 14.43, 14.48, 51031.0], ["2026-09-17T18:36:00+00:00", 14.49, 14.49, 14.45, 14.455, 43607.0], ["2026-09-17T18:37:00+00:00", 14.455, 14.47, 14.45, 14.465, 20641.0], ["2026-09-17T18:38:00+00:00", 14.46, 14.465, 14.44, 14.4518, 32302.0], ["2026-09-17T18:39:00+00:00", 14.45, 14.48, 14.45, 14.475, 42844.0], ["2026-09-17T18:40:00+00:00", 14.47, 14.485, 14.465, 14.475, 44263.0], ["2026-09-17T18:41:00+00:00", 14.48, 14.48, 14.47, 14.48, 22640.0], ["2026-09-17T18:42:00+00:00", 14.47, 14.49, 14.47, 14.48, 74666.0], ["2026-09-17T18:43:00+00:00", 14.48, 14.485, 14.47, 14.475, 14563.0], ["2026-09-17T18:44:00+00:00", 14.47, 14.47, 14.46, 14.465, 14266.0], ["2026-09-17T18:45:00+00:00", 14.46, 14.47, 14.455, 14.459, 9823.0], ["2026-09-17T18:46:00+00:00", 14.46, 14.465, 14.45, 14.465, 14675.0], ["2026-09-17T18:47:00+00:00", 14.465, 14.465, 14.45, 14.455, 9829.0], ["2026-09-17T18:48:00+00:00", 14.4576, 14.46, 14.45, 14.455, 17919.0], ["2026-09-17T18:49:00+00:00", 14.455, 14.46, 14.45, 14.455, 6997.0], ["2026-09-17T18:50:00+00:00", 14.45, 14.46, 14.45, 14.45, 14153.0], ["2026-09-17T18:51:00+00:00", 14.45, 14.46, 14.45, 14.455, 5276.0], ["2026-09-17T18:52:00+00:00", 14.455, 14.46, 14.44, 14.46, 35877.0], ["2026-09-17T18:53:00+00:00", 14.455, 14.469, 14.45, 14.465, 20098.0], ["2026-09-17T18:54:00+00:00", 14.46, 14.47, 14.46, 14.465, 9715.0], ["2026-09-17T18:55:00+00:00", 14.465, 14.47, 14.45, 14.465, 23263.0], ["2026-09-17T18:56:00+00:00", 14.46, 14.47, 14.46, 14.465, 10753.0], ["2026-09-17T18:57:00+00:00", 14.465, 14.469, 14.465, 14.465, 7157.0], ["2026-09-17T18:58:00+00:00", 14.46, 14.475, 14.46, 14.475, 17276.0], ["2026-09-17T18:59:00+00:00", 14.48, 14.48, 14.465, 14.475, 27794.0], ["2026-09-17T19:00:00+00:00", 14.475, 14.475, 14.455, 14.455, 37095.0], ["2026-09-17T19:01:00+00:00", 14.455, 14.47, 14.45, 14.465, 20168.0], ["2026-09-17T19:02:00+00:00", 14.465, 14.47, 14.46, 14.465, 9548.0], ["2026-09-17T19:03:00+00:00", 14.47, 14.47, 14.46, 14.465, 16722.0], ["2026-09-17T19:04:00+00:00", 14.465, 14.47, 14.451, 14.455, 19911.0], ["2026-09-17T19:05:00+00:00", 14.455, 14.46, 14.435, 14.435, 20736.0], ["2026-09-17T19:06:00+00:00", 14.435, 14.44, 14.43, 14.43, 16333.0], ["2026-09-17T19:07:00+00:00", 14.43, 14.44, 14.43, 14.43, 19355.0], ["2026-09-17T19:08:00+00:00", 14.435, 14.44, 14.43, 14.435, 48585.0], ["2026-09-17T19:09:00+00:00", 14.44, 14.44, 14.43, 14.435, 15267.0], ["2026-09-17T19:10:00+00:00", 14.435, 14.435, 14.42, 14.425, 28486.0], ["2026-09-17T19:11:00+00:00", 14.42, 14.43, 14.42, 14.425, 10752.0], ["2026-09-17T19:12:00+00:00", 14.425, 14.425, 14.41, 14.42, 33491.0], ["2026-09-17T19:13:00+00:00", 14.415, 14.42, 14.41, 14.41, 15678.0], ["2026-09-17T19:14:00+00:00", 14.41, 14.42, 14.41, 14.415, 12539.0], ["2026-09-17T19:15:00+00:00", 14.415, 14.42, 14.41, 14.415, 91625.0], ["2026-09-17T19:16:00+00:00", 14.42, 14.42, 14.41, 14.415, 8475.0], ["2026-09-17T19:17:00+00:00", 14.42, 14.4299, 14.41, 14.42, 48521.0], ["2026-09-17T19:18:00+00:00", 14.43, 14.43, 14.42, 14.42, 9428.0], ["2026-09-17T19:19:00+00:00", 14.43, 14.43, 14.42, 14.425, 13484.0], ["2026-09-17T19:20:00+00:00", 14.43, 14.43, 14.42, 14.425, 15307.0], ["2026-09-17T19:21:00+00:00", 14.425, 14.43, 14.42, 14.425, 8592.0], ["2026-09-17T19:22:00+00:00", 14.425, 14.44, 14.42, 14.43, 53890.0], ["2026-09-17T19:23:00+00:00", 14.43, 14.44, 14.425, 14.4384, 15491.0], ["2026-09-17T19:24:00+00:00", 14.44, 14.45, 14.43, 14.44, 11283.0], ["2026-09-17T19:25:00+00:00", 14.44, 14.45, 14.44, 14.445, 20301.0], ["2026-09-17T19:26:00+00:00", 14.445, 14.46, 14.445, 14.45, 32965.0], ["2026-09-17T19:27:00+00:00", 14.455, 14.46, 14.43, 14.44, 113067.0], ["2026-09-17T19:28:00+00:00", 14.43, 14.44, 14.43, 14.435, 20629.0], ["2026-09-17T19:29:00+00:00", 14.44, 14.44, 14.42, 14.43, 67275.0], ["2026-09-17T19:30:00+00:00", 14.425, 14.43, 14.41, 14.415, 29549.0], ["2026-09-17T19:31:00+00:00", 14.41, 14.42, 14.41, 14.41, 15308.0], ["2026-09-17T19:32:00+00:00", 14.41, 14.44, 14.41, 14.43, 41310.0], ["2026-09-17T19:33:00+00:00", 14.435, 14.435, 14.42, 14.425, 35067.0], ["2026-09-17T19:34:00+00:00", 14.42, 14.435, 14.42, 14.425, 45647.0], ["2026-09-17T19:35:00+00:00", 14.43, 14.435, 14.42, 14.435, 86510.0], ["2026-09-17T19:36:00+00:00", 14.435, 14.44, 14.43, 14.43, 45135.0], ["2026-09-17T19:37:00+00:00", 14.44, 14.45, 14.43, 14.445, 66534.0], ["2026-09-17T19:38:00+00:00", 14.45, 14.47, 14.44, 14.465, 42238.0], ["2026-09-17T19:39:00+00:00", 14.47, 14.47, 14.45, 14.4617, 25151.0], ["2026-09-17T19:40:00+00:00", 14.465, 14.48, 14.46, 14.4701, 85415.0], ["2026-09-17T19:41:00+00:00", 14.47, 14.48, 14.47, 14.475, 28452.0], ["2026-09-17T19:42:00+00:00", 14.475, 14.48, 14.47, 14.475, 15602.0], ["2026-09-17T19:43:00+00:00", 14.48, 14.48, 14.47, 14.475, 18307.0], ["2026-09-17T19:44:00+00:00", 14.47, 14.48, 14.47, 14.48, 26765.0], ["2026-09-17T19:45:00+00:00", 14.48, 14.48, 14.47, 14.47, 32504.0], ["2026-09-17T19:46:00+00:00", 14.47, 14.48, 14.47, 14.475, 45789.0], ["2026-09-17T19:47:00+00:00", 14.47, 14.48, 14.46, 14.46, 52300.0], ["2026-09-17T19:48:00+00:00", 14.47, 14.47, 14.45, 14.455, 34791.0], ["2026-09-17T19:49:00+00:00", 14.45, 14.46, 14.42, 14.4201, 113020.0], ["2026-09-17T19:50:00+00:00", 14.42, 14.42, 14.39, 14.415, 134633.0], ["2026-09-17T19:51:00+00:00", 14.4179, 14.42, 14.4, 14.405, 65304.0], ["2026-09-17T19:52:00+00:00", 14.405, 14.41, 14.4, 14.4, 47452.0], ["2026-09-17T19:53:00+00:00", 14.4, 14.42, 14.4, 14.42, 47447.0], ["2026-09-17T19:54:00+00:00", 14.42, 14.42, 14.4, 14.415, 109768.0], ["2026-09-17T19:55:00+00:00", 14.415, 14.43, 14.41, 14.43, 78088.0], ["2026-09-17T19:56:00+00:00", 14.425, 14.43, 14.4, 14.4, 131622.0], ["2026-09-17T19:57:00+00:00", 14.4, 14.415, 14.39, 14.405, 191071.0], ["2026-09-17T19:58:00+00:00", 14.4, 14.43, 14.385, 14.415, 370092.0], ["2026-09-17T19:59:00+00:00", 14.42, 14.42, 14.39, 14.39, 389913.0], ["2026-09-17T20:00:00+00:00", 14.4, 14.44, 14.39, 14.44, 2319018.0]]