[["2026-09-18T13:30:00+00:00", 13.77, 13.8, 13.63, 13.65, 493219.0], ["2026-09-18T13:31:00+00:00", 13.65, 13.83, 13.63, 13.655, 103702.0], ["2026-09-18T13:32:00+00:00", 13.65, 13.75, 13.63, 13.74, 51334.0], ["2026-09-18T13:33:00+00:00", 13.7328, 13.75, 13.67, 13.705, 40275.0], ["2026-09-18T13:34:00+00:00", 13.7072, 13.72, 13.6502, 13.675, 44159.0], ["2026-09-18T13:35:00+00:00", 13.665, 13.67, 13.55, 13.555, 49050.0], ["2026-09-18T13:36:00+00:00", 13.55, 13.68, 13.53, 13.68, 77027.0], ["2026-09-18T13:37:00+00:00", 13.68, 13.68, 13.615, 13.6372, 31880.0], ["2026-09-18T13:38:00+00:00", 13.64, 13.74, 13.64, 13.69, 54632.0], ["2026-09-18T13:39:00+00:00", 13.6987, 13.8, 13.69, 13.78, 117858.0], ["2026-09-18T13:40:00+00:00", 13.76, 13.78, 13.71, 13.75, 160876.0], ["2026-09-18T13:41:00+00:00", 13.75, 13.75, 13.63, 13.65, 58255.0], ["2026-09-18T13:42:00+00:00", 13.645, 13.715, 13.625, 13.7, 84464.0], ["2026-09-18T13:43:00+00:00", 13.7, 13.7299, 13.595, 13.595, 47993.0], ["2026-09-18T13:44:00+00:00", 13.595, 13.67, 13.595, 13.655, 62314.0], ["2026-09-18T13:45:00+00:00", 13.655, 13.76, 13.655, 13.74, 40988.0], ["2026-09-18T13:46:00+00:00", 13.74, 13.775, 13.71, 13.775, 50032.0], ["2026-09-18T13:47:00+00:00", 13.77, 13.79, 13.74, 13.755, 58926.0], ["2026-09-18T13:48:00+00:00", 13.75, 13.756, 13.67, 13.675, 27222.0], ["2026-09-18T13:49:00+00:00", 13.681, 13.815, 13.665, 13.815, 114000.0], ["2026-09-18T13:50:00+00:00", 13.82, 13.84, 13.795, 13.825, 149273.0], ["2026-09-18T13:51:00+00:00", 13.825, 13.875, 13.8057, 13.8701, 164784.0], ["2026-09-18T13:52:00+00:00", 13.87, 13.87, 13.79, 13.83, 89409.0], ["2026-09-18T13:53:00+00:00", 13.8348, 13.89, 13.82, 13.865, 113589.0], ["2026-09-18T13:54:00+00:00", 13.865, 13.865, 13.81, 13.815, 77707.0], ["2026-09-18T13:55:00+00:00", 13.82, 13.8399, 13.755, 13.756, 64335.0], ["2026-09-18T13:56:00+00:00", 13.75, 13.79, 13.7401, 13.76, 52285.0], ["2026-09-18T13:57:00+00:00", 13.765, 13.825, 13.765, 13.8026, 70252.0], ["2026-09-18T13:58:00+00:00", 13.8098, 13.81, 13.7629, 13.795, 36146.0], ["2026-09-18T13:59:00+00:00", 13.795, 13.795, 13.76, 13.785, 53025.0], ["2026-09-18T14:00:00+00:00", 13.78, 13.805, 13.765, 13.805, 55431.0], ["2026-09-18T14:01:00+00:00", 13.805, 13.805, 13.71, 13.715, 84803.0], ["2026-09-18T14:02:00+00:00", 13.7122, 13.715, 13.575, 13.58, 92872.0], ["2026-09-18T14:03:00+00:00", 13.585, 13.6, 13.545, 13.57, 128490.0], ["2026-09-18T14:04:00+00:00", 13.56, 13.6299, 13.5, 13.5534, 89140.0], ["2026-09-18T14:05:00+00:00", 13.555, 13.615, 13.555, 13.605, 56431.0], ["2026-09-18T14:06:00+00:00", 13.605, 13.63, 13.56, 13.63, 73853.0], ["2026-09-18T14:07:00+00:00", 13.645, 13.675, 13.635, 13.67, 53520.0], ["2026-09-18T14:08:00+00:00", 13.6799, 13.6799, 13.595, 13.6199, 70249.0], ["2026-09-18T14:09:00+00:00", 13.615, 13.685, 13.575, 13.6799, 269393.0], ["2026-09-18T14:10:00+00:00", 13.68, 13.68, 13.635, 13.64, 31444.0], ["2026-09-18T14:11:00+00:00", 13.64, 13.665, 13.595, 13.605, 96874.0], ["2026-09-18T14:12:00+00:00", 13.595, 13.6, 13.505, 13.5325, 134038.0], ["2026-09-18T14:13:00+00:00", 13.53, 13.535, 13.42, 13.43, 236451.0], ["2026-09-18T14:14:00+00:00", 13.43, 13.486, 13.39, 13.4, 140993.0], ["2026-09-18T14:15:00+00:00", 13.395, 13.45, 13.395, 13.44, 57228.0], ["2026-09-18T14:16:00+00:00", 13.445, 13.495, 13.435, 13.49, 63532.0], ["2026-09-18T14:17:00+00:00", 13.485, 13.515, 13.4601, 13.515, 23808.0], ["2026-09-18T14:18:00+00:00", 13.515, 13.58, 13.515, 13.575, 52007.0], ["2026-09-18T14:19:00+00:00", 13.575, 13.64, 13.575, 13.615, 85490.0], ["2026-09-18T14:20:00+00:00", 13.61, 13.62, 13.585, 13.61, 45946.0], ["2026-09-18T14:21:00+00:00", 13.61, 13.665, 13.605, 13.655, 108346.0], ["2026-09-18T14:22:00+00:00", 13.655, 13.685, 13.64, 13.675, 50423.0], ["2026-09-18T14:23:00+00:00", 13.68, 13.695, 13.63, 13.645, 74021.0], ["2026-09-18T14:24:00+00:00", 13.6495, 13.6495, 13.61, 13.625, 42436.0], ["2026-09-18T14:25:00+00:00", 13.625, 13.625, 13.5305, 13.535, 47769.0], ["2026-09-18T14:26:00+00:00", 13.54, 13.5604, 13.525, 13.525, 51845.0], ["2026-09-18T14:27:00+00:00", 13.525, 13.535, 13.4901, 13.515, 50210.0], ["2026-09-18T14:28:00+00:00", 13.5199, 13.55, 13.515, 13.535, 37612.0], ["2026-09-18T14:29:00+00:00", 13.535, 13.55, 13.53, 13.535, 37532.0], ["2026-09-18T14:30:00+00:00", 13.54, 13.545, 13.5201, 13.535, 38392.0], ["2026-09-18T14:31:00+00:00", 13.535, 13.5499, 13.505, 13.505, 67103.0], ["2026-09-18T14:32:00+00:00", 13.505, 13.515, 13.45, 13.45, 64670.0], ["2026-09-18T14:33:00+00:00", 13.455, 13.49, 13.445, 13.455, 43476.0], ["2026-09-18T14:34:00+00:00", 13.4597, 13.4998, 13.44, 13.4998, 39647.0], ["2026-09-18T14:35:00+00:00", 13.5, 13.545, 13.5, 13.5301, 92633.0], ["2026-09-18T14:36:00+00:00", 13.535, 13.55, 13.53, 13.545, 24386.0], ["2026-09-18T14:37:00+00:00", 13.55, 13.57, 13.54, 13.56, 22105.0], ["2026-09-18T14:38:00+00:00", 13.555, 13.59, 13.55, 13.5618, 52805.0], ["2026-09-18T14:39:00+00:00", 13.555, 13.61, 13.545, 13.605, 68017.0], ["2026-09-18T14:40:00+00:00", 13.61, 13.61, 13.58, 13.595, 35230.0], ["2026-09-18T14:41:00+00:00", 13.585, 13.63, 13.585, 13.62, 37779.0], ["2026-09-18T14:42:00+00:00", 13.62, 13.6299, 13.575, 13.584, 26071.0], ["2026-09-18T14:43:00+00:00", 13.59, 13.63, 13.5802, 13.63, 36825.0], ["2026-09-18T14:44:00+00:00", 13.635, 13.6396, 13.615, 13.62, 30528.0], ["2026-09-18T14:45:00+00:00", 13.625, 13.66, 13.61, 13.6399, 71818.0], ["2026-09-18T14:46:00+00:00", 13.6395, 13.65, 13.62, 13.64, 67020.0], ["2026-09-18T14:47:00+00:00", 13.645, 13.675, 13.645, 13.665, 26122.0], ["2026-09-18T14:48:00+00:00", 13.665, 13.73, 13.66, 13.71, 195131.0], ["2026-09-18T14:49:00+00:00", 13.7014, 13.77, 13.7, 13.755, 52316.0], ["2026-09-18T14:50:00+00:00", 13.755, 13.76, 13.72, 13.74, 97541.0], ["2026-09-18T14:51:00+00:00", 13.74, 13.745, 13.73, 13.745, 37047.0], ["2026-09-18T14:52:00+00:00", 13.745, 13.755, 13.74, 13.745, 25890.0], ["2026-09-18T14:53:00+00:00", 13.75, 13.765, 13.725, 13.76, 128139.0], ["2026-09-18T14:54:00+00:00", 13.755, 13.765, 13.69, 13.69, 107096.0], ["2026-09-18T14:55:00+00:00", 13.69, 13.72, 13.68, 13.7193, 34958.0], ["2026-09-18T14:56:00+00:00", 13.705, 13.73, 13.7, 13.725, 25231.0], ["2026-09-18T14:57:00+00:00", 13.725, 13.725, 13.66, 13.68, 84090.0], ["2026-09-18T14:58:00+00:00", 13.68, 13.69, 13.66, 13.69, 28630.0], ["2026-09-18T14:59:00+00:00", 13.675, 13.7, 13.67, 13.7, 27525.0], ["2026-09-18T15:00:00+00:00", 13.705, 13.7299, 13.705, 13.715, 19520.0], ["2026-09-18T15:01:00+00:00", 13.715, 13.7458, 13.69, 13.7458, 62541.0], ["2026-09-18T15:02:00+00:00", 13.7401, 13.75, 13.72, 13.72, 37731.0], ["2026-09-18T15:03:00+00:00", 13.725, 13.725, 13.69, 13.695, 31629.0], ["2026-09-18T15:04:00+00:00", 13.7, 13.715, 13.69, 13.705, 27538.0], ["2026-09-18T15:05:00+00:00", 13.705, 13.75, 13.7034, 13.745, 31647.0], ["2026-09-18T15:06:00+00:00", 13.755, 13.76, 13.74, 13.76, 41033.0], ["2026-09-18T15:07:00+00:00", 13.76, 13.775, 13.74, 13.7545, 31731.0], ["2026-09-18T15:08:00+00:00", 13.755, 13.765, 13.74, 13.765, 26276.0], ["2026-09-18T15:09:00+00:00", 13.765, 13.775, 13.75, 13.77, 32891.0], ["2026-09-18T15:10:00+00:00", 13.77, 13.775, 13.75, 13.76, 24833.0], ["2026-09-18T15:11:00+00:00", 13.76, 13.795, 13.75, 13.795, 219423.0], ["2026-09-18T15:12:00+00:00", 13.795, 13.805, 13.79, 13.79, 58267.0], ["2026-09-18T15:13:00+00:00", 13.785, 13.795, 13.75, 13.795, 30285.0], ["2026-09-18T15:14:00+00:00", 13.796, 13.84, 13.796, 13.84, 83214.0], ["2026-09-18T15:15:00+00:00", 13.84, 13.85, 13.815, 13.835, 38361.0], ["2026-09-18T15:16:00+00:00", 13.835, 13.845, 13.8236, 13.83, 36808.0], ["2026-09-18T15:17:00+00:00", 13.835, 13.845, 13.81, 13.825, 49428.0], ["2026-09-18T15:18:00+00:00", 13.825, 13.8499, 13.815, 13.82, 40110.0], ["2026-09-18T15:19:00+00:00", 13.825, 13.825, 13.76, 13.805, 46759.0], ["2026-09-18T15:20:00+00:00", 13.805, 13.88, 13.75, 13.88, 233227.0], ["2026-09-18T15:21:00+00:00", 13.875, 13.94, 13.875, 13.935, 185971.0], ["2026-09-18T15:22:00+00:00", 13.94, 13.968, 13.9, 13.955, 182683.0], ["2026-09-18T15:23:00+00:00", 13.955, 14.035, 13.95, 14.02, 193404.0], ["2026-09-18T15:24:00+00:00", 14.0198, 14.045, 14.0036, 14.035, 101409.0], ["2026-09-18T15:25:00+00:00", 14.0367, 14.12, 14.015, 14.045, 258330.0], ["2026-09-18T15:26:00+00:00", 14.045, 14.0599, 14.0, 14.0201, 88652.0], ["2026-09-18T15:27:00+00:00", 14.025, 14.065, 14.025, 14.0299, 58275.0], ["2026-09-18T15:28:00+00:00", 14.0298, 14.03, 13.97, 13.985, 96611.0], ["2026-09-18T15:29:00+00:00", 13.98, 13.99, 13.97, 13.99, 59589.0], ["2026-09-18T15:30:00+00:00", 13.995, 13.995, 13.93, 13.955, 119285.0], ["2026-09-18T15:31:00+00:00", 13.95, 13.965, 13.86, 13.86, 181011.0], ["2026-09-18T15:32:00+00:00", 13.8699, 13.905, 13.855, 13.8801, 57143.0], ["2026-09-18T15:33:00+00:00", 13.89, 13.95, 13.89, 13.945, 49834.0], ["2026-09-18T15:34:00+00:00", 13.94, 13.985, 13.925, 13.9765, 35606.0], ["2026-09-18T15:35:00+00:00", 13.975, 13.975, 13.945, 13.9699, 34590.0], ["2026-09-18T15:36:00+00:00", 13.97, 13.975, 13.95, 13.95, 21997.0], ["2026-09-18T15:37:00+00:00", 13.95, 13.95, 13.93, 13.94, 15069.0], ["2026-09-18T15:38:00+00:00", 13.945, 13.945, 13.885, 13.885, 22832.0], ["2026-09-18T15:39:00+00:00", 13.885, 13.915, 13.8703, 13.915, 26275.0], ["2026-09-18T15:40:00+00:00", 13.92, 13.935, 13.91, 13.925, 30188.0], ["2026-09-18T15:41:00+00:00", 13.92, 13.92, 13.84, 13.865, 53979.0], ["2026-09-18T15:42:00+00:00", 13.865, 13.89, 13.855, 13.885, 48706.0], ["2026-09-18T15:43:00+00:00", 13.8877, 13.905, 13.875, 13.875, 24833.0], ["2026-09-18T15:44:00+00:00", 13.87, 13.875, 13.87, 13.875, 9428.0], ["2026-09-18T15:45:00+00:00", 13.875, 13.885, 13.85, 13.88, 25662.0], ["2026-09-18T15:46:00+00:00", 13.88, 13.91, 13.88, 13.9, 24247.0], ["2026-09-18T15:47:00+00:00", 13.895, 13.92, 13.89, 13.9194, 18364.0], ["2026-09-18T15:48:00+00:00", 13.9129, 13.945, 13.895, 13.945, 20379.0], ["2026-09-18T15:49:00+00:00", 13.945, 13.955, 13.92, 13.9399, 62540.0], ["2026-09-18T15:50:00+00:00", 13.94, 13.95, 13.935, 13.9431, 20370.0], ["2026-09-18T15:51:00+00:00", 13.94, 13.975, 13.94, 13.965, 73365.0], ["2026-09-18T15:52:00+00:00", 13.965, 13.98, 13.965, 13.98, 16885.0], ["2026-09-18T15:53:00+00:00", 13.985, 13.995, 13.975, 13.9829, 30728.0], ["2026-09-18T15:54:00+00:00", 13.9826, 13.99, 13.95, 13.955, 14658.0], ["2026-09-18T15:55:00+00:00", 13.951, 13.951, 13.895, 13.895, 89915.0], ["2026-09-18T15:56:00+00:00", 13.8902, 13.945, 13.8902, 13.945, 39340.0], ["2026-09-18T15:57:00+00:00", 13.94, 13.96, 13.92, 13.96, 44104.0], ["2026-09-18T15:58:00+00:00", 13.965, 13.9695, 13.95, 13.96, 37155.0], ["2026-09-18T15:59:00+00:00", 13.9603, 13.965, 13.94, 13.96, 44032.0], ["2026-09-18T16:00:00+00:00", 13.955, 13.955, 13.9216, 13.9216, 15464.0], ["2026-09-18T16:01:00+00:00", 13.9297, 13.955, 13.9297, 13.945, 17380.0], ["2026-09-18T16:02:00+00:00", 13.925, 13.9262, 13.9, 13.92, 27998.0], ["2026-09-18T16:03:00+00:00", 13.925, 13.9296, 13.915, 13.915, 12520.0], ["2026-09-18T16:04:00+00:00", 13.915, 13.955, 13.905, 13.95, 23816.0], ["2026-09-18T16:05:00+00:00", 13.94, 13.985, 13.94, 13.985, 27570.0], ["2026-09-18T16:06:00+00:00", 13.99, 14.025, 13.99, 14.02, 55045.0], ["2026-09-18T16:07:00+00:00", 14.015, 14.025, 14.0, 14.025, 34276.0], ["2026-09-18T16:08:00+00:00", 14.025, 14.035, 13.9418, 13.9418, 40917.0], ["2026-09-18T16:09:00+00:00", 13.945, 13.95, 13.91, 13.94, 35566.0], ["2026-09-18T16:10:00+00:00", 13.94, 13.945, 13.91, 13.91, 30412.0], ["2026-09-18T16:11:00+00:00", 13.915, 13.94, 13.915, 13.935, 27484.0], ["2026-09-18T16:12:00+00:00", 13.9301, 13.94, 13.92, 13.935, 11538.0], ["2026-09-18T16:13:00+00:00", 13.94, 13.96, 13.925, 13.925, 27330.0], ["2026-09-18T16:14:00+00:00", 13.925, 13.925, 13.9, 13.905, 25415.0], ["2026-09-18T16:15:00+00:00", 13.905, 13.93, 13.9, 13.93, 17956.0], ["2026-09-18T16:16:00+00:00", 13.9247, 13.965, 13.9247, 13.965, 26703.0], ["2026-09-18T16:17:00+00:00", 13.965, 14.005, 13.955, 13.9856, 64749.0], ["2026-09-18T16:18:00+00:00", 13.98, 14.005, 13.975, 13.99, 26871.0], ["2026-09-18T16:19:00+00:00", 13.995, 14.04, 13.985, 14.01, 49470.0], ["2026-09-18T16:20:00+00:00", 14.015, 14.025, 14.01, 14.015, 19981.0], ["2026-09-18T16:21:00+00:00", 14.02, 14.05, 14.0186, 14.045, 13571.0], ["2026-09-18T16:22:00+00:00", 14.05, 14.05, 14.01, 14.025, 37151.0], ["2026-09-18T16:23:00+00:00", 14.0296, 14.035, 14.005, 14.005, 32462.0], ["2026-09-18T16:24:00+00:00", 14.005, 14.015, 13.98, 13.99, 45914.0], ["2026-09-18T16:25:00+00:00", 13.995, 13.995, 13.953, 13.99, 24036.0], ["2026-09-18T16:26:00+00:00", 13.995, 13.9957, 13.985, 13.99, 18360.0], ["2026-09-18T16:27:00+00:00", 13.985, 14.005, 13.98, 13.9976, 13108.0], ["2026-09-18T16:28:00+00:00", 13.995, 14.02, 13.975, 13.985, 28745.0], ["2026-09-18T16:29:00+00:00", 13.99, 14.005, 13.98, 13.995, 29629.0], ["2026-09-18T16:30:00+00:00", 13.99, 14.015, 13.985, 13.995, 44885.0], ["2026-09-18T16:31:00+00:00", 13.995, 14.04, 13.995, 14.04, 39916.0], ["2026-09-18T16:32:00+00:00", 14.045, 14.045, 14.025, 14.045, 22934.0], ["2026-09-18T16:33:00+00:00", 14.045, 14.075, 14.045, 14.065, 88460.0], ["2026-09-18T16:34:00+00:00", 14.065, 14.08, 14.041, 14.055, 80212.0], ["2026-09-18T16:35:00+00:00", 14.055, 14.059, 14.03, 14.055, 19253.0], ["2026-09-18T16:36:00+00:00", 14.055, 14.06, 14.01, 14.031, 30989.0], ["2026-09-18T16:37:00+00:00", 14.03, 14.0301, 14.015, 14.015, 17415.0], ["2026-09-18T16:38:00+00:00", 14.015, 14.0231, 14.0003, 14.0231, 15206.0], ["2026-09-18T16:39:00+00:00", 14.025, 14.03, 13.99, 13.99, 22671.0], ["2026-09-18T16:40:00+00:00", 13.985, 13.99, 13.98, 13.98, 29175.0], ["2026-09-18T16:41:00+00:00", 13.97, 13.975, 13.89, 13.91, 68806.0], ["2026-09-18T16:42:00+00:00", 13.91, 13.97, 13.91, 13.97, 18397.0], ["2026-09-18T16:43:00+00:00", 13.9697, 13.995, 13.965, 13.985, 10825.0], ["2026-09-18T16:44:00+00:00", 13.985, 13.995, 13.9601, 13.9652, 28387.0], ["2026-09-18T16:45:00+00:00", 13.965, 14.02, 13.965, 14.02, 67321.0], ["2026-09-18T16:46:00+00:00", 14.02, 14.065, 14.015, 14.055, 25062.0], ["2026-09-18T16:47:00+00:00", 14.055, 14.065, 14.05, 14.055, 50840.0], ["2026-09-18T16:48:00+00:00", 14.055, 14.0562, 14.03, 14.03, 38399.0], ["2026-09-18T16:49:00+00:00", 14.03, 14.035, 14.005, 14.015, 30919.0], ["2026-09-18T16:50:00+00:00", 14.02, 14.03, 14.01, 14.015, 18132.0], ["2026-09-18T16:51:00+00:00", 14.019, 14.025, 13.99, 14.025, 51563.0], ["2026-09-18T16:52:00+00:00", 14.025, 14.035, 14.0203, 14.035, 41055.0], ["2026-09-18T16:53:00+00:00", 14.04, 14.045, 14.025, 14.03, 26677.0], ["2026-09-18T16:54:00+00:00", 14.03, 14.035, 14.02, 14.03, 12549.0], ["2026-09-18T16:55:00+00:00", 14.035, 14.035, 14.01, 14.03, 17275.0], ["2026-09-18T16:56:00+00:00", 14.035, 14.055, 14.03, 14.055, 33015.0], ["2026-09-18T16:57:00+00:00", 14.055, 14.055, 14.035, 14.035, 9840.0], ["2026-09-18T16:58:00+00:00", 14.035, 14.035, 14.02, 14.03, 20803.0], ["2026-09-18T16:59:00+00:00", 14.035, 14.045, 14.03, 14.03, 19573.0], ["2026-09-18T17:00:00+00:00", 14.03, 14.033, 13.995, 14.01, 16950.0], ["2026-09-18T17:01:00+00:00", 14.015, 14.055, 14.015, 14.05, 31472.0], ["2026-09-18T17:02:00+00:00", 14.045, 14.0594, 14.03, 14.05, 18664.0], ["2026-09-18T17:03:00+00:00", 14.055, 14.055, 14.035, 14.045, 5859.0], ["2026-09-18T17:04:00+00:00", 14.04, 14.055, 14.04, 14.055, 12041.0], ["2026-09-18T17:05:00+00:00", 14.055, 14.075, 14.05, 14.0601, 33214.0], ["2026-09-18T17:06:00+00:00", 14.065, 14.075, 14.06, 14.065, 17616.0], ["2026-09-18T17:07:00+00:00", 14.0623, 14.1, 14.05, 14.08, 53965.0], ["2026-09-18T17:08:00+00:00", 14.085, 14.1067, 14.085, 14.095, 39558.0], ["2026-09-18T17:09:00+00:00", 14.095, 14.095, 14.08, 14.085, 16418.0], ["2026-09-18T17:10:00+00:00", 14.085, 14.1, 14.07, 14.075, 34184.0], ["2026-09-18T17:11:00+00:00", 14.075, 14.075, 14.06, 14.07, 28188.0], ["2026-09-18T17:12:00+00:00", 14.075, 14.075, 14.0309, 14.05, 36798.0], ["2026-09-18T17:13:00+00:00", 14.06, 14.0696, 14.06, 14.0622, 17925.0], ["2026-09-18T17:14:00+00:00", 14.0677, 14.1, 14.065, 14.094, 19836.0], ["2026-09-18T17:15:00+00:00", 14.1, 14.115, 14.091, 14.115, 66302.0], ["2026-09-18T17:16:00+00:00", 14.12, 14.14, 14.1149, 14.12, 31094.0], ["2026-09-18T17:17:00+00:00", 14.125, 14.145, 14.11, 14.1401, 35666.0], ["2026-09-18T17:18:00+00:00", 14.145, 14.16, 14.13, 14.135, 39103.0], ["2026-09-18T17:19:00+00:00", 14.135, 14.1369, 14.105, 14.125, 39926.0], ["2026-09-18T17:20:00+00:00", 14.13, 14.13, 14.085, 14.09, 30591.0], ["2026-09-18T17:21:00+00:00", 14.085, 14.115, 14.075, 14.115, 30996.0], ["2026-09-18T17:22:00+00:00", 14.1101, 14.12, 14.11, 14.115, 7660.0], ["2026-09-18T17:23:00+00:00", 14.115, 14.12, 14.1, 14.12, 14480.0], ["2026-09-18T17:24:00+00:00", 14.1259, 14.15, 14.12, 14.145, 26783.0], ["2026-09-18T17:25:00+00:00", 14.14, 14.15, 14.13, 14.145, 54659.0], ["2026-09-18T17:26:00+00:00", 14.145, 14.155, 14.135, 14.135, 45066.0], ["2026-09-18T17:27:00+00:00", 14.1335, 14.15, 14.13, 14.145, 5012.0], ["2026-09-18T17:28:00+00:00", 14.145, 14.155, 14.14, 14.145, 16496.0], ["2026-09-18T17:29:00+00:00", 14.145, 14.145, 14.12, 14.135, 29980.0], ["2026-09-18T17:30:00+00:00", 14.1323, 14.1323, 14.12, 14.125, 6610.0], ["2026-09-18T17:31:00+00:00", 14.125, 14.135, 14.105, 14.11, 26053.0], ["2026-09-18T17:32:00+00:00", 14.11, 14.13, 14.105, 14.13, 14697.0], ["2026-09-18T17:33:00+00:00", 14.125, 14.125, 14.105, 14.11, 41284.0], ["2026-09-18T17:34:00+00:00", 14.115, 14.115, 14.0934, 14.1, 17067.0], ["2026-09-18T17:35:00+00:00", 14.1035, 14.145, 14.1012, 14.145, 26811.0], ["2026-09-18T17:36:00+00:00", 14.145, 14.1499, 14.14, 14.14, 12963.0], ["2026-09-18T17:37:00+00:00", 14.135, 14.16, 14.13, 14.135, 37484.0], ["2026-09-18T17:38:00+00:00", 14.135, 14.15, 14.125, 14.148, 22102.0], ["2026-09-18T17:39:00+00:00", 14.15, 14.16, 14.1329, 14.14, 18599.0], ["2026-09-18T17:40:00+00:00", 14.14, 14.199, 14.135, 14.199, 121668.0], ["2026-09-18T17:41:00+00:00", 14.1989, 14.2, 14.1781, 14.19, 54800.0], ["2026-09-18T17:42:00+00:00", 14.1885, 14.19, 14.165, 14.165, 49956.0], ["2026-09-18T17:43:00+00:00", 14.1605, 14.17, 14.15, 14.17, 26497.0], ["2026-09-18T17:44:00+00:00", 14.165, 14.165, 14.15, 14.1621, 19196.0], ["2026-09-18T17:45:00+00:00", 14.165, 14.17, 14.155, 14.165, 18896.0], ["2026-09-18T17:46:00+00:00", 14.165, 14.22, 14.165, 14.22, 123011.0], ["2026-09-18T17:47:00+00:00", 14.225, 14.28, 14.21, 14.275, 110666.0], ["2026-09-18T17:48:00+00:00", 14.275, 14.275, 14.2461, 14.255, 63731.0], ["2026-09-18T17:49:00+00:00", 14.255, 14.285, 14.25, 14.285, 30142.0], ["2026-09-18T17:50:00+00:00", 14.285, 14.29, 14.27, 14.28, 24846.0], ["2026-09-18T17:51:00+00:00", 14.2894, 14.305, 14.28, 14.29, 71314.0], ["2026-09-18T17:52:00+00:00", 14.29, 14.2992, 14.2703, 14.285, 35722.0], ["2026-09-18T17:53:00+00:00", 14.28, 14.3189, 14.28, 14.315, 28782.0], ["2026-09-18T17:54:00+00:00", 14.3177, 14.34, 14.305, 14.31, 137491.0], ["2026-09-18T17:55:00+00:00", 14.305, 14.31, 14.27, 14.285, 46142.0], ["2026-09-18T17:56:00+00:00", 14.285, 14.29, 14.2707, 14.2707, 26360.0], ["2026-09-18T17:57:00+00:00", 14.275, 14.305, 14.2703, 14.287, 50904.0], ["2026-09-18T17:58:00+00:00", 14.2899, 14.295, 14.28, 14.285, 21474.0], ["2026-09-18T17:59:00+00:00", 14.285, 14.305, 14.28, 14.3, 35087.0], ["2026-09-18T18:00:00+00:00", 14.31, 14.329, 14.295, 14.315, 51500.0], ["2026-09-18T18:01:00+00:00", 14.31, 14.365, 14.31, 14.355, 80960.0], ["2026-09-18T18:02:00+00:00", 14.3599, 14.365, 14.35, 14.355, 24845.0], ["2026-09-18T18:03:00+00:00", 14.3512, 14.36, 14.3001, 14.31, 51966.0], ["2026-09-18T18:04:00+00:00", 14.32, 14.325, 14.26, 14.275, 46453.0], ["2026-09-18T18:05:00+00:00", 14.275, 14.2769, 14.22, 14.26, 51828.0], ["2026-09-18T18:06:00+00:00", 14.265, 14.285, 14.24, 14.25, 25382.0], ["2026-09-18T18:07:00+00:00", 14.25, 14.29, 14.24, 14.29, 32527.0], ["2026-09-18T18:08:00+00:00", 14.2991, 14.319, 14.295, 14.305, 28468.0], ["2026-09-18T18:09:00+00:00", 14.31, 14.32, 14.275, 14.32, 30721.0], ["2026-09-18T18:10:00+00:00", 14.3123, 14.3199, 14.285, 14.285, 18716.0], ["2026-09-18T18:11:00+00:00", 14.285, 14.295, 14.26, 14.2735, 20908.0], ["2026-09-18T18:12:00+00:00", 14.283, 14.283, 14.275, 14.275, 10896.0], ["2026-09-18T18:13:00+00:00", 14.2797, 14.2998, 14.275, 14.295, 24307.0], ["2026-09-18T18:14:00+00:00", 14.2901, 14.2996, 14.28, 14.2902, 33116.0], ["2026-09-18T18:15:00+00:00", 14.295, 14.31, 14.29, 14.305, 37566.0], ["2026-09-18T18:16:00+00:00", 14.31, 14.335, 14.3, 14.335, 43627.0], ["2026-09-18T18:17:00+00:00", 14.335, 14.365, 14.33, 14.3612, 52189.0], ["2026-09-18T18:18:00+00:00", 14.365, 14.415, 14.355, 14.41, 101109.0], ["2026-09-18T18:19:00+00:00", 14.39, 14.42, 14.39, 14.4119, 75027.0], ["2026-09-18T18:20:00+00:00", 14.41, 14.415, 14.3901, 14.405, 36620.0], ["2026-09-18T18:21:00+00:00", 14.4001, 14.435, 14.39, 14.43, 20384.0], ["2026-09-18T18:22:00+00:00", 14.43, 14.465, 14.42, 14.46, 98093.0], ["2026-09-18T18:23:00+00:00", 14.4699, 14.4699, 14.43, 14.435, 30800.0], ["2026-09-18T18:24:00+00:00", 14.435, 14.435, 14.38, 14.395, 42664.0], ["2026-09-18T18:25:00+00:00", 14.395, 14.415, 14.38, 14.395, 81121.0], ["2026-09-18T18:26:00+00:00", 14.39, 14.405, 14.39, 14.4, 33115.0], ["2026-09-18T18:27:00+00:00", 14.4, 14.439, 14.39, 14.435, 21807.0], ["2026-09-18T18:28:00+00:00", 14.43, 14.445, 14.415, 14.445, 29202.0], ["2026-09-18T18:29:00+00:00", 14.44, 14.49, 14.44, 14.485, 79615.0], ["2026-09-18T18:30:00+00:00", 14.485, 14.489, 14.44, 14.465, 56162.0], ["2026-09-18T18:31:00+00:00", 14.465, 14.4699, 14.445, 14.445, 27672.0], ["2026-09-18T18:32:00+00:00", 14.445, 14.45, 14.435, 14.445, 51507.0], ["2026-09-18T18:33:00+00:00", 14.449, 14.45, 14.4109, 14.42, 71520.0], ["2026-09-18T18:34:00+00:00", 14.426, 14.435, 14.42, 14.423, 21628.0], ["2026-09-18T18:35:00+00:00", 14.4245, 14.4265, 14.3701, 14.4, 70355.0], ["2026-09-18T18:36:00+00:00", 14.4, 14.4365, 14.4, 14.435, 27291.0], ["2026-09-18T18:37:00+00:00", 14.435, 14.435, 14.4, 14.405, 33010.0], ["2026-09-18T18:38:00+00:00", 14.405, 14.405, 14.3713, 14.3713, 27037.0], ["2026-09-18T18:39:00+00:00", 14.38, 14.395, 14.36, 14.38, 44120.0], ["2026-09-18T18:40:00+00:00", 14.375, 14.385, 14.365, 14.385, 21515.0], ["2026-09-18T18:41:00+00:00", 14.385, 14.385, 14.33, 14.35, 28485.0], ["2026-09-18T18:42:00+00:00", 14.355, 14.36, 14.34, 14.345, 24812.0], ["2026-09-18T18:43:00+00:00", 14.34, 14.3799, 14.33, 14.375, 43044.0], ["2026-09-18T18:44:00+00:00", 14.375, 14.38, 14.36, 14.365, 54513.0], ["2026-09-18T18:45:00+00:00", 14.37, 14.395, 14.37, 14.375, 40272.0], ["2026-09-18T18:46:00+00:00", 14.375, 14.3965, 14.37, 14.385, 30434.0], ["2026-09-18T18:47:00+00:00", 14.3862, 14.435, 14.3829, 14.435, 34169.0], ["2026-09-18T18:48:00+00:00", 14.43, 14.43, 14.39, 14.395, 28164.0], ["2026-09-18T18:49:00+00:00", 14.395, 14.4399, 14.395, 14.435, 48118.0], ["2026-09-18T18:50:00+00:00", 14.435, 14.435, 14.4, 14.425, 38929.0], ["2026-09-18T18:51:00+00:00", 14.425, 14.44, 14.41, 14.415, 35964.0], ["2026-09-18T18:52:00+00:00", 14.415, 14.42, 14.4, 14.4166, 24965.0], ["2026-09-18T18:53:00+00:00", 14.415, 14.43, 14.41, 14.4233, 34675.0], ["2026-09-18T18:54:00+00:00", 14.42, 14.43, 14.4, 14.4228, 34012.0], ["2026-09-18T18:55:00+00:00", 14.425, 14.43, 14.3501, 14.355, 37898.0], ["2026-09-18T18:56:00+00:00", 14.3507, 14.38, 14.35, 14.36, 79556.0], ["2026-09-18T18:57:00+00:00", 14.355, 14.375, 14.355, 14.375, 9258.0], ["2026-09-18T18:58:00+00:00", 14.375, 14.4, 14.375, 14.395, 14973.0], ["2026-09-18T18:59:00+00:00", 14.39, 14.39, 14.35, 14.37, 40566.0], ["2026-09-18T19:00:00+00:00", 14.37, 14.37, 14.325, 14.325, 51989.0], ["2026-09-18T19:01:00+00:00", 14.325, 14.3695, 14.3142, 14.365, 41546.0], ["2026-09-18T19:02:00+00:00", 14.36, 14.36, 14.34, 14.3446, 26105.0], ["2026-09-18T19:03:00+00:00", 14.345, 14.375, 14.345, 14.35, 33870.0], ["2026-09-18T19:04:00+00:00", 14.355, 14.365, 14.35, 14.355, 10668.0], ["2026-09-18T19:05:00+00:00", 14.355, 14.365, 14.34, 14.36, 27588.0], ["2026-09-18T19:06:00+00:00", 14.3531, 14.355, 14.33, 14.335, 36355.0], ["2026-09-18T19:07:00+00:00", 14.335, 14.34, 14.3, 14.31, 35595.0], ["2026-09-18T19:08:00+00:00", 14.315, 14.35, 14.31, 14.335, 45574.0], ["2026-09-18T19:09:00+00:00", 14.335, 14.36, 14.32, 14.355, 32733.0], ["2026-09-18T19:10:00+00:00", 14.355, 14.355, 14.33, 14.34, 47823.0], ["2026-09-18T19:11:00+00:00", 14.3412, 14.3473, 14.325, 14.345, 23049.0], ["2026-09-18T19:12:00+00:00", 14.345, 14.4, 14.3409, 14.4, 60253.0], ["2026-09-18T19:13:00+00:00", 14.3995, 14.4, 14.39, 14.395, 18206.0], ["2026-09-18T19:14:00+00:00", 14.395, 14.4, 14.38, 14.395, 22280.0], ["2026-09-18T19:15:00+00:00", 14.4, 14.42, 14.395, 14.405, 53702.0], ["2026-09-18T19:16:00+00:00", 14.41, 14.42, 14.395, 14.3975, 43302.0], ["2026-09-18T19:17:00+00:00", 14.395, 14.44, 14.39, 14.425, 50990.0], ["2026-09-18T19:18:00+00:00", 14.425, 14.43, 14.41, 14.425, 27473.0], ["2026-09-18T19:19:00+00:00", 14.425, 14.44, 14.411, 14.411, 49472.0], ["2026-09-18T19:20:00+00:00", 14.42, 14.445, 14.42, 14.435, 51848.0], ["2026-09-18T19:21:00+00:00", 14.44, 14.446, 14.415, 14.415, 24177.0], ["2026-09-18T19:22:00+00:00", 14.415, 14.43, 14.4101, 14.43, 28832.0], ["2026-09-18T19:23:00+00:00", 14.44, 14.446, 14.425, 14.425, 52004.0], ["2026-09-18T19:24:00+00:00", 14.425, 14.435, 14.405, 14.425, 62565.0], ["2026-09-18T19:25:00+00:00", 14.425, 14.425, 14.41, 14.4206, 21911.0], ["2026-09-18T19:26:00+00:00", 14.42, 14.45, 14.415, 14.445, 95321.0], ["2026-09-18T19:27:00+00:00", 14.445, 14.445, 14.4312, 14.435, 70497.0], ["2026-09-18T19:28:00+00:00", 14.435, 14.4377, 14.415, 14.4301, 45571.0], ["2026-09-18T19:29:00+00:00", 14.435, 14.44, 14.4112, 14.4201, 31162.0], ["2026-09-18T19:30:00+00:00", 14.42, 14.435, 14.38, 14.3902, 179252.0], ["2026-09-18T19:31:00+00:00", 14.4, 14.4093, 14.365, 14.3675, 49072.0], ["2026-09-18T19:32:00+00:00", 14.365, 14.37, 14.35, 14.355, 47555.0], ["2026-09-18T19:33:00+00:00", 14.3562, 14.365, 14.35, 14.355, 49002.0], ["2026-09-18T19:34:00+00:00", 14.355, 14.365, 14.345, 14.365, 43013.0], ["2026-09-18T19:35:00+00:00", 14.365, 14.365, 14.3301, 14.345, 71433.0], ["2026-09-18T19:36:00+00:00", 14.345, 14.36, 14.335, 14.335, 360204.0], ["2026-09-18T19:37:00+00:00", 14.335, 14.35, 14.33, 14.335, 68251.0], ["2026-09-18T19:38:00+00:00", 14.335, 14.335, 14.3, 14.305, 58424.0], ["2026-09-18T19:39:00+00:00", 14.305, 14.325, 14.28, 14.295, 156160.0], ["2026-09-18T19:40:00+00:00", 14.295, 14.305, 14.265, 14.295, 62920.0], ["2026-09-18T19:41:00+00:00", 14.295, 14.31, 14.275, 14.29, 61717.0], ["2026-09-18T19:42:00+00:00", 14.29, 14.32, 14.285, 14.32, 73895.0], ["2026-09-18T19:43:00+00:00", 14.32, 14.34, 14.295, 14.295, 52034.0], ["2026-09-18T19:44:00+00:00", 14.2998, 14.3165, 14.29, 14.315, 36239.0], ["2026-09-18T19:45:00+00:00", 14.3195, 14.3293, 14.285, 14.3062, 73454.0], ["2026-09-18T19:46:00+00:00", 14.31, 14.3366, 14.305, 14.335, 65266.0], ["2026-09-18T19:47:00+00:00", 14.3314, 14.335, 14.3139, 14.3293, 38843.0], ["2026-09-18T19:48:00+00:00", 14.325, 14.335, 14.31, 14.335, 34684.0], ["2026-09-18T19:49:00+00:00", 14.3313, 14.34, 14.325, 14.335, 57134.0], ["2026-09-18T19:50:00+00:00", 14.34, 14.43, 14.34, 14.345, 1316021.0], ["2026-09-18T19:51:00+00:00", 14.345, 14.3788, 14.335, 14.335, 177352.0], ["2026-09-18T19:52:00+00:00", 14.335, 14.35, 14.33, 14.345, 81945.0], ["2026-09-18T19:53:00+00:00", 14.35, 14.385, 14.35, 14.36, 348456.0], ["2026-09-18T19:54:00+00:00", 14.355, 14.42, 14.35, 14.405, 235207.0], ["2026-09-18T19:55:00+00:00", 14.405, 14.49, 14.4, 14.435, 398240.0], ["2026-09-18T19:56:00+00:00", 14.43, 14.435, 14.33, 14.345, 279851.0], ["2026-09-18T19:57:00+00:00", 14.345, 14.435, 14.345, 14.43, 445180.0], ["2026-09-18T19:58:00+00:00", 14.43, 14.445, 14.41, 14.44, 490748.0], ["2026-09-18T19:59:00+00:00", 14.44, 14.48, 14.43, 14.47, 742750.0], ["2026-09-18T20:00:00+00:00", 14.47, 14.49, 14.42, 14.46, 4217692.0]]