[["2026-09-18T13:30:00+00:00", 13.865, 13.95, 13.675, 13.695, 535603.0], ["2026-09-18T13:31:00+00:00", 13.695, 13.76, 13.55, 13.575, 115277.0], ["2026-09-18T13:32:00+00:00", 13.59, 13.6, 13.52, 13.52, 63242.0], ["2026-09-18T13:33:00+00:00", 13.515, 13.58, 13.5, 13.549, 94043.0], ["2026-09-18T13:34:00+00:00", 13.55, 13.555, 13.525, 13.53, 45466.0], ["2026-09-18T13:35:00+00:00", 13.5257, 13.54, 13.5, 13.515, 101014.0], ["2026-09-18T13:36:00+00:00", 13.52, 13.53, 13.46, 13.5038, 59525.0], ["2026-09-18T13:37:00+00:00", 13.51, 13.515, 13.435, 13.485, 73714.0], ["2026-09-18T13:38:00+00:00", 13.48, 13.49, 13.445, 13.455, 57407.0], ["2026-09-18T13:39:00+00:00", 13.455, 13.48, 13.45, 13.465, 43817.0], ["2026-09-18T13:40:00+00:00", 13.465, 13.475, 13.42, 13.435, 50571.0], ["2026-09-18T13:41:00+00:00", 13.4388, 13.44, 13.385, 13.434, 61831.0], ["2026-09-18T13:42:00+00:00", 13.43, 13.4599, 13.395, 13.395, 67766.0], ["2026-09-18T13:43:00+00:00", 13.3982, 13.47, 13.39, 13.47, 32653.0], ["2026-09-18T13:44:00+00:00", 13.475, 13.55, 13.475, 13.5267, 71018.0], ["2026-09-18T13:45:00+00:00", 13.53, 13.545, 13.4696, 13.485, 64207.0], ["2026-09-18T13:46:00+00:00", 13.49, 13.49, 13.46, 13.47, 23169.0], ["2026-09-18T13:47:00+00:00", 13.465, 13.5, 13.46, 13.495, 48755.0], ["2026-09-18T13:48:00+00:00", 13.495, 13.545, 13.495, 13.545, 18447.0], ["2026-09-18T13:49:00+00:00", 13.54, 13.569, 13.535, 13.555, 35678.0], ["2026-09-18T13:50:00+00:00", 13.5505, 13.556, 13.511, 13.53, 22079.0], ["2026-09-18T13:51:00+00:00", 13.525, 13.54, 13.515, 13.54, 24324.0], ["2026-09-18T13:52:00+00:00", 13.54, 13.57, 13.51, 13.525, 32237.0], ["2026-09-18T13:53:00+00:00", 13.51, 13.51, 13.485, 13.49, 16101.0], ["2026-09-18T13:54:00+00:00", 13.485, 13.49, 13.465, 13.475, 12975.0], ["2026-09-18T13:55:00+00:00", 13.475, 13.48, 13.46, 13.48, 21828.0], ["2026-09-18T13:56:00+00:00", 13.48, 13.5, 13.48, 13.495, 13923.0], ["2026-09-18T13:57:00+00:00", 13.495, 13.495, 13.475, 13.4771, 23280.0], ["2026-09-18T13:58:00+00:00", 13.475, 13.475, 13.441, 13.465, 28488.0], ["2026-09-18T13:59:00+00:00", 13.465, 13.465, 13.445, 13.45, 22485.0], ["2026-09-18T14:00:00+00:00", 13.455, 13.455, 13.43, 13.4486, 34708.0], ["2026-09-18T14:01:00+00:00", 13.445, 13.475, 13.445, 13.455, 70437.0], ["2026-09-18T14:02:00+00:00", 13.455, 13.455, 13.365, 13.405, 164041.0], ["2026-09-18T14:03:00+00:00", 13.405, 13.42, 13.39, 13.4015, 68811.0], ["2026-09-18T14:04:00+00:00", 13.4062, 13.4099, 13.39, 13.395, 22139.0], ["2026-09-18T14:05:00+00:00", 13.395, 13.41, 13.39, 13.405, 119064.0], ["2026-09-18T14:06:00+00:00", 13.41, 13.415, 13.3713, 13.375, 59406.0], ["2026-09-18T14:07:00+00:00", 13.375, 13.375, 13.355, 13.36, 46169.0], ["2026-09-18T14:08:00+00:00", 13.365, 13.385, 13.365, 13.38, 22114.0], ["2026-09-18T14:09:00+00:00", 13.385, 13.44, 13.3803, 13.43, 77636.0], ["2026-09-18T14:10:00+00:00", 13.435, 13.46, 13.41, 13.41, 82726.0], ["2026-09-18T14:11:00+00:00", 13.411, 13.425, 13.4, 13.425, 33725.0], ["2026-09-18T14:12:00+00:00", 13.425, 13.4599, 13.425, 13.455, 43286.0], ["2026-09-18T14:13:00+00:00", 13.4502, 13.47, 13.4301, 13.445, 57795.0], ["2026-09-18T14:14:00+00:00", 13.445, 13.45, 13.41, 13.43, 18547.0], ["2026-09-18T14:15:00+00:00", 13.43, 13.44, 13.42, 13.435, 34172.0], ["2026-09-18T14:16:00+00:00", 13.435, 13.44, 13.43, 13.435, 15960.0], ["2026-09-18T14:17:00+00:00", 13.435, 13.485, 13.435, 13.465, 65686.0], ["2026-09-18T14:18:00+00:00", 13.46, 13.465, 13.44, 13.45, 42921.0], ["2026-09-18T14:19:00+00:00", 13.4499, 13.4699, 13.445, 13.465, 39033.0], ["2026-09-18T14:20:00+00:00", 13.465, 13.47, 13.4444, 13.4444, 32578.0], ["2026-09-18T14:21:00+00:00", 13.445, 13.45, 13.44, 13.44, 8622.0], ["2026-09-18T14:22:00+00:00", 13.4462, 13.45, 13.415, 13.425, 69735.0], ["2026-09-18T14:23:00+00:00", 13.425, 13.465, 13.42, 13.445, 113335.0], ["2026-09-18T14:24:00+00:00", 13.445, 13.485, 13.445, 13.47, 33155.0], ["2026-09-18T14:25:00+00:00", 13.47, 13.48, 13.46, 13.46, 18328.0], ["2026-09-18T14:26:00+00:00", 13.46, 13.46, 13.425, 13.43, 78151.0], ["2026-09-18T14:27:00+00:00", 13.435, 13.45, 13.4201, 13.435, 151344.0], ["2026-09-18T14:28:00+00:00", 13.435, 13.445, 13.43, 13.445, 56544.0], ["2026-09-18T14:29:00+00:00", 13.445, 13.445, 13.41, 13.41, 40983.0], ["2026-09-18T14:30:00+00:00", 13.41, 13.42, 13.4089, 13.42, 21319.0], ["2026-09-18T14:31:00+00:00", 13.415, 13.425, 13.41, 13.4181, 20184.0], ["2026-09-18T14:32:00+00:00", 13.41, 13.41, 13.385, 13.3884, 23668.0], ["2026-09-18T14:33:00+00:00", 13.385, 13.39, 13.38, 13.385, 15705.0], ["2026-09-18T14:34:00+00:00", 13.39, 13.3925, 13.38, 13.385, 44549.0], ["2026-09-18T14:35:00+00:00", 13.385, 13.3877, 13.37, 13.375, 20076.0], ["2026-09-18T14:36:00+00:00", 13.375, 13.375, 13.36, 13.365, 9935.0], ["2026-09-18T14:37:00+00:00", 13.365, 13.385, 13.36, 13.3801, 17751.0], ["2026-09-18T14:38:00+00:00", 13.3818, 13.39, 13.375, 13.375, 13691.0], ["2026-09-18T14:39:00+00:00", 13.375, 13.3771, 13.365, 13.375, 18279.0], ["2026-09-18T14:40:00+00:00", 13.375, 13.38, 13.37, 13.38, 8772.0], ["2026-09-18T14:41:00+00:00", 13.375, 13.38, 13.355, 13.375, 71651.0], ["2026-09-18T14:42:00+00:00", 13.375, 13.38, 13.35, 13.365, 44674.0], ["2026-09-18T14:43:00+00:00", 13.365, 13.37, 13.35, 13.36, 67004.0], ["2026-09-18T14:44:00+00:00", 13.36, 13.365, 13.35, 13.365, 19729.0], ["2026-09-18T14:45:00+00:00", 13.36, 13.36, 13.35, 13.3586, 81948.0], ["2026-09-18T14:46:00+00:00", 13.35, 13.36, 13.335, 13.335, 69094.0], ["2026-09-18T14:47:00+00:00", 13.335, 13.35, 13.33, 13.345, 80537.0], ["2026-09-18T14:48:00+00:00", 13.34, 13.35, 13.34, 13.3475, 10896.0], ["2026-09-18T14:49:00+00:00", 13.3422, 13.355, 13.34, 13.345, 35584.0], ["2026-09-18T14:50:00+00:00", 13.3476, 13.36, 13.345, 13.3584, 17937.0], ["2026-09-18T14:51:00+00:00", 13.36, 13.36, 13.355, 13.355, 24199.0], ["2026-09-18T14:52:00+00:00", 13.355, 13.365, 13.35, 13.365, 24942.0], ["2026-09-18T14:53:00+00:00", 13.365, 13.38, 13.365, 13.375, 81254.0], ["2026-09-18T14:54:00+00:00", 13.38, 13.4, 13.38, 13.395, 104732.0], ["2026-09-18T14:55:00+00:00", 13.3975, 13.3999, 13.375, 13.3815, 71975.0], ["2026-09-18T14:56:00+00:00", 13.38, 13.38, 13.37, 13.37, 29257.0], ["2026-09-18T14:57:00+00:00", 13.3721, 13.385, 13.3721, 13.375, 31266.0], ["2026-09-18T14:58:00+00:00", 13.38, 13.395, 13.38, 13.39, 50687.0], ["2026-09-18T14:59:00+00:00", 13.395, 13.415, 13.385, 13.385, 80714.0], ["2026-09-18T15:00:00+00:00", 13.3877, 13.3899, 13.38, 13.385, 7081.0], ["2026-09-18T15:01:00+00:00", 13.385, 13.43, 13.385, 13.405, 163100.0], ["2026-09-18T15:02:00+00:00", 13.405, 13.45, 13.405, 13.44, 135297.0], ["2026-09-18T15:03:00+00:00", 13.435, 13.45, 13.435, 13.445, 137008.0], ["2026-09-18T15:04:00+00:00", 13.4431, 13.47, 13.4431, 13.465, 120463.0], ["2026-09-18T15:05:00+00:00", 13.47, 13.47, 13.445, 13.465, 270508.0], ["2026-09-18T15:06:00+00:00", 13.465, 13.47, 13.45, 13.452, 151876.0], ["2026-09-18T15:07:00+00:00", 13.455, 13.47, 13.455, 13.465, 39349.0], ["2026-09-18T15:08:00+00:00", 13.47, 13.47, 13.45, 13.4613, 45987.0], ["2026-09-18T15:09:00+00:00", 13.465, 13.47, 13.4542, 13.455, 83519.0], ["2026-09-18T15:10:00+00:00", 13.45, 13.46, 13.4225, 13.435, 97802.0], ["2026-09-18T15:11:00+00:00", 13.44, 13.45, 13.43, 13.45, 100875.0], ["2026-09-18T15:12:00+00:00", 13.4419, 13.445, 13.41, 13.42, 59165.0], ["2026-09-18T15:13:00+00:00", 13.41, 13.46, 13.41, 13.455, 105208.0], ["2026-09-18T15:14:00+00:00", 13.455, 13.465, 13.44, 13.465, 117759.0], ["2026-09-18T15:15:00+00:00", 13.465, 13.47, 13.46, 13.47, 124746.0], ["2026-09-18T15:16:00+00:00", 13.47, 13.47, 13.46, 13.4653, 50635.0], ["2026-09-18T15:17:00+00:00", 13.465, 13.48, 13.46, 13.48, 106701.0], ["2026-09-18T15:18:00+00:00", 13.475, 13.49, 13.475, 13.485, 223305.0], ["2026-09-18T15:19:00+00:00", 13.485, 13.49, 13.473, 13.475, 142540.0], ["2026-09-18T15:20:00+00:00", 13.47, 13.485, 13.47, 13.485, 33632.0], ["2026-09-18T15:21:00+00:00", 13.485, 13.49, 13.48, 13.485, 29998.0], ["2026-09-18T15:22:00+00:00", 13.485, 13.485, 13.475, 13.475, 78898.0], ["2026-09-18T15:23:00+00:00", 13.475, 13.495, 13.475, 13.495, 54090.0], ["2026-09-18T15:24:00+00:00", 13.49, 13.495, 13.47, 13.475, 87472.0], ["2026-09-18T15:25:00+00:00", 13.475, 13.48, 13.47, 13.475, 73111.0], ["2026-09-18T15:26:00+00:00", 13.48, 13.48, 13.47, 13.475, 102508.0], ["2026-09-18T15:27:00+00:00", 13.475, 13.49, 13.475, 13.49, 154939.0], ["2026-09-18T15:28:00+00:00", 13.4898, 13.505, 13.4701, 13.5, 177158.0], ["2026-09-18T15:29:00+00:00", 13.5003, 13.52, 13.495, 13.5098, 259548.0], ["2026-09-18T15:30:00+00:00", 13.505, 13.51, 13.49, 13.49, 307347.0], ["2026-09-18T15:31:00+00:00", 13.495, 13.4998, 13.48, 13.495, 108288.0], ["2026-09-18T15:32:00+00:00", 13.495, 13.5, 13.485, 13.495, 106732.0], ["2026-09-18T15:33:00+00:00", 13.495, 13.5, 13.49, 13.495, 45871.0], ["2026-09-18T15:34:00+00:00", 13.5, 13.5, 13.49, 13.495, 32779.0], ["2026-09-18T15:35:00+00:00", 13.5, 13.51, 13.5, 13.5099, 58697.0], ["2026-09-18T15:36:00+00:00", 13.51, 13.545, 13.47, 13.485, 327372.0], ["2026-09-18T15:37:00+00:00", 13.485, 13.49, 13.48, 13.48, 83525.0], ["2026-09-18T15:38:00+00:00", 13.485, 13.485, 13.48, 13.4827, 17755.0], ["2026-09-18T15:39:00+00:00", 13.485, 13.485, 13.47, 13.4726, 66083.0], ["2026-09-18T15:40:00+00:00", 13.475, 13.495, 13.475, 13.495, 122767.0], ["2026-09-18T15:41:00+00:00", 13.495, 13.5, 13.4901, 13.495, 31706.0], ["2026-09-18T15:42:00+00:00", 13.495, 13.505, 13.48, 13.4984, 89998.0], ["2026-09-18T15:43:00+00:00", 13.49, 13.51, 13.49, 13.5066, 124976.0], ["2026-09-18T15:44:00+00:00", 13.505, 13.53, 13.5, 13.53, 181891.0], ["2026-09-18T15:45:00+00:00", 13.525, 13.53, 13.52, 13.525, 57890.0], ["2026-09-18T15:46:00+00:00", 13.52, 13.53, 13.52, 13.53, 25246.0], ["2026-09-18T15:47:00+00:00", 13.525, 13.53, 13.505, 13.505, 27722.0], ["2026-09-18T15:48:00+00:00", 13.505, 13.505, 13.47, 13.475, 81052.0], ["2026-09-18T15:49:00+00:00", 13.475, 13.495, 13.47, 13.475, 227635.0], ["2026-09-18T15:50:00+00:00", 13.475, 13.475, 13.47, 13.47, 28089.0], ["2026-09-18T15:51:00+00:00", 13.465, 13.485, 13.46, 13.475, 200493.0], ["2026-09-18T15:52:00+00:00", 13.47, 13.5, 13.47, 13.495, 326241.0], ["2026-09-18T15:53:00+00:00", 13.495, 13.495, 13.49, 13.49, 41717.0], ["2026-09-18T15:54:00+00:00", 13.49, 13.51, 13.49, 13.505, 142249.0], ["2026-09-18T15:55:00+00:00", 13.505, 13.535, 13.5, 13.525, 353336.0], ["2026-09-18T15:56:00+00:00", 13.525, 13.54, 13.52, 13.535, 51115.0], ["2026-09-18T15:57:00+00:00", 13.53, 13.545, 13.53, 13.545, 86074.0], ["2026-09-18T15:58:00+00:00", 13.54, 13.545, 13.5317, 13.535, 100226.0], ["2026-09-18T15:59:00+00:00", 13.5334, 13.54, 13.53, 13.535, 20130.0], ["2026-09-18T16:00:00+00:00", 13.535, 13.535, 13.5138, 13.515, 75013.0], ["2026-09-18T16:01:00+00:00", 13.515, 13.517, 13.5, 13.515, 113060.0], ["2026-09-18T16:02:00+00:00", 13.515, 13.5153, 13.51, 13.5153, 24577.0], ["2026-09-18T16:03:00+00:00", 13.5199, 13.52, 13.5, 13.505, 78156.0], ["2026-09-18T16:04:00+00:00", 13.505, 13.5099, 13.503, 13.506, 42598.0], ["2026-09-18T16:05:00+00:00", 13.5, 13.52, 13.5, 13.5192, 68720.0], ["2026-09-18T16:06:00+00:00", 13.515, 13.52, 13.505, 13.52, 78111.0], ["2026-09-18T16:07:00+00:00", 13.52, 13.545, 13.52, 13.535, 79417.0], ["2026-09-18T16:08:00+00:00", 13.5399, 13.55, 13.5399, 13.545, 151117.0], ["2026-09-18T16:09:00+00:00", 13.545, 13.55, 13.54, 13.545, 59666.0], ["2026-09-18T16:10:00+00:00", 13.545, 13.55, 13.54, 13.545, 39382.0], ["2026-09-18T16:11:00+00:00", 13.545, 13.55, 13.54, 13.55, 30159.0], ["2026-09-18T16:12:00+00:00", 13.545, 13.56, 13.545, 13.5462, 148604.0], ["2026-09-18T16:13:00+00:00", 13.545, 13.56, 13.5401, 13.555, 77062.0], ["2026-09-18T16:14:00+00:00", 13.55, 13.56, 13.545, 13.555, 61331.0], ["2026-09-18T16:15:00+00:00", 13.56, 13.57, 13.5501, 13.555, 77315.0], ["2026-09-18T16:16:00+00:00", 13.555, 13.56, 13.55, 13.5501, 70129.0], ["2026-09-18T16:17:00+00:00", 13.555, 13.56, 13.54, 13.545, 221394.0], ["2026-09-18T16:18:00+00:00", 13.545, 13.545, 13.545, 13.545, 22892.0], ["2026-09-18T16:19:00+00:00", 13.545, 13.5675, 13.545, 13.56, 160810.0], ["2026-09-18T16:20:00+00:00", 13.565, 13.58, 13.56, 13.58, 135574.0], ["2026-09-18T16:21:00+00:00", 13.575, 13.5872, 13.565, 13.585, 81254.0], ["2026-09-18T16:22:00+00:00", 13.5802, 13.5872, 13.565, 13.568, 69057.0], ["2026-09-18T16:23:00+00:00", 13.565, 13.569, 13.535, 13.5497, 85485.0], ["2026-09-18T16:24:00+00:00", 13.545, 13.56, 13.54, 13.545, 159257.0], ["2026-09-18T16:25:00+00:00", 13.545, 13.57, 13.54, 13.545, 232777.0], ["2026-09-18T16:26:00+00:00", 13.545, 13.55, 13.53, 13.535, 167050.0], ["2026-09-18T16:27:00+00:00", 13.53, 13.5373, 13.53, 13.535, 18112.0], ["2026-09-18T16:28:00+00:00", 13.54, 13.545, 13.5303, 13.535, 22033.0], ["2026-09-18T16:29:00+00:00", 13.535, 13.545, 13.53, 13.5304, 18418.0], ["2026-09-18T16:30:00+00:00", 13.535, 13.56, 13.535, 13.555, 55011.0], ["2026-09-18T16:31:00+00:00", 13.555, 13.555, 13.53, 13.53, 35364.0], ["2026-09-18T16:32:00+00:00", 13.535, 13.535, 13.5, 13.515, 38699.0], ["2026-09-18T16:33:00+00:00", 13.515, 13.5299, 13.515, 13.525, 45377.0], ["2026-09-18T16:34:00+00:00", 13.5299, 13.5299, 13.525, 13.525, 11290.0], ["2026-09-18T16:35:00+00:00", 13.525, 13.535, 13.515, 13.525, 119920.0], ["2026-09-18T16:36:00+00:00", 13.525, 13.5254, 13.52, 13.525, 38886.0], ["2026-09-18T16:37:00+00:00", 13.53, 13.53, 13.52, 13.525, 14405.0], ["2026-09-18T16:38:00+00:00", 13.52, 13.53, 13.52, 13.525, 35999.0], ["2026-09-18T16:39:00+00:00", 13.52, 13.53, 13.52, 13.525, 107851.0], ["2026-09-18T16:40:00+00:00", 13.525, 13.54, 13.525, 13.535, 260782.0], ["2026-09-18T16:41:00+00:00", 13.535, 13.5353, 13.52, 13.535, 310960.0], ["2026-09-18T16:42:00+00:00", 13.53, 13.55, 13.53, 13.545, 175345.0], ["2026-09-18T16:43:00+00:00", 13.54, 13.5451, 13.54, 13.545, 5381.0], ["2026-09-18T16:44:00+00:00", 13.545, 13.545, 13.525, 13.525, 23430.0], ["2026-09-18T16:45:00+00:00", 13.525, 13.53, 13.495, 13.505, 407434.0], ["2026-09-18T16:46:00+00:00", 13.51, 13.52, 13.505, 13.515, 114552.0], ["2026-09-18T16:47:00+00:00", 13.515, 13.52, 13.5, 13.5099, 132902.0], ["2026-09-18T16:48:00+00:00", 13.505, 13.535, 13.505, 13.52, 169903.0], ["2026-09-18T16:49:00+00:00", 13.525, 13.525, 13.515, 13.515, 22675.0], ["2026-09-18T16:50:00+00:00", 13.52, 13.53, 13.52, 13.525, 143958.0], ["2026-09-18T16:51:00+00:00", 13.525, 13.53, 13.51, 13.525, 150037.0], ["2026-09-18T16:52:00+00:00", 13.525, 13.53, 13.52, 13.525, 157953.0], ["2026-09-18T16:53:00+00:00", 13.53, 13.53, 13.52, 13.52, 94548.0], ["2026-09-18T16:54:00+00:00", 13.53, 13.54, 13.525, 13.525, 177050.0], ["2026-09-18T16:55:00+00:00", 13.525, 13.53, 13.525, 13.525, 23679.0], ["2026-09-18T16:56:00+00:00", 13.525, 13.53, 13.525, 13.525, 3941.0], ["2026-09-18T16:57:00+00:00", 13.525, 13.525, 13.51, 13.515, 39477.0], ["2026-09-18T16:58:00+00:00", 13.515, 13.515, 13.51, 13.515, 8217.0], ["2026-09-18T16:59:00+00:00", 13.515, 13.515, 13.505, 13.515, 21417.0], ["2026-09-18T17:00:00+00:00", 13.51, 13.515, 13.51, 13.515, 22250.0], ["2026-09-18T17:01:00+00:00", 13.515, 13.515, 13.5, 13.505, 31511.0], ["2026-09-18T17:02:00+00:00", 13.505, 13.54, 13.505, 13.54, 86423.0], ["2026-09-18T17:03:00+00:00", 13.535, 13.56, 13.5347, 13.5551, 68410.0], ["2026-09-18T17:04:00+00:00", 13.555, 13.56, 13.545, 13.545, 73023.0], ["2026-09-18T17:05:00+00:00", 13.545, 13.5499, 13.54, 13.545, 27409.0], ["2026-09-18T17:06:00+00:00", 13.54, 13.555, 13.54, 13.545, 56856.0], ["2026-09-18T17:07:00+00:00", 13.545, 13.56, 13.545, 13.5489, 143820.0], ["2026-09-18T17:08:00+00:00", 13.5499, 13.56, 13.5324, 13.535, 109754.0], ["2026-09-18T17:09:00+00:00", 13.54, 13.545, 13.52, 13.5207, 148085.0], ["2026-09-18T17:10:00+00:00", 13.525, 13.53, 13.5214, 13.525, 30759.0], ["2026-09-18T17:11:00+00:00", 13.52, 13.53, 13.52, 13.525, 27668.0], ["2026-09-18T17:12:00+00:00", 13.525, 13.54, 13.52, 13.535, 181478.0], ["2026-09-18T17:13:00+00:00", 13.535, 13.5699, 13.535, 13.565, 74779.0], ["2026-09-18T17:14:00+00:00", 13.565, 13.565, 13.54, 13.55, 61945.0], ["2026-09-18T17:15:00+00:00", 13.545, 13.5476, 13.54, 13.545, 18275.0], ["2026-09-18T17:16:00+00:00", 13.545, 13.546, 13.54, 13.546, 37635.0], ["2026-09-18T17:17:00+00:00", 13.545, 13.55, 13.535, 13.545, 91221.0], ["2026-09-18T17:18:00+00:00", 13.545, 13.5499, 13.5401, 13.545, 22552.0], ["2026-09-18T17:19:00+00:00", 13.545, 13.545, 13.545, 13.545, 7470.0], ["2026-09-18T17:20:00+00:00", 13.5499, 13.5499, 13.5301, 13.54, 37069.0], ["2026-09-18T17:21:00+00:00", 13.535, 13.54, 13.53, 13.54, 9430.0], ["2026-09-18T17:22:00+00:00", 13.54, 13.54, 13.53, 13.535, 13731.0], ["2026-09-18T17:23:00+00:00", 13.54, 13.545, 13.53, 13.545, 31886.0], ["2026-09-18T17:24:00+00:00", 13.545, 13.5473, 13.545, 13.545, 7212.0], ["2026-09-18T17:25:00+00:00", 13.545, 13.56, 13.545, 13.555, 92886.0], ["2026-09-18T17:26:00+00:00", 13.55, 13.55, 13.54, 13.54, 19461.0], ["2026-09-18T17:27:00+00:00", 13.545, 13.5469, 13.5401, 13.545, 13923.0], ["2026-09-18T17:28:00+00:00", 13.54, 13.545, 13.5302, 13.5302, 25919.0], ["2026-09-18T17:29:00+00:00", 13.54, 13.54, 13.5341, 13.535, 12073.0], ["2026-09-18T17:30:00+00:00", 13.535, 13.535, 13.52, 13.525, 23058.0], ["2026-09-18T17:31:00+00:00", 13.525, 13.545, 13.5201, 13.545, 46924.0], ["2026-09-18T17:32:00+00:00", 13.545, 13.55, 13.525, 13.525, 36477.0], ["2026-09-18T17:33:00+00:00", 13.525, 13.53, 13.52, 13.525, 37962.0], ["2026-09-18T17:34:00+00:00", 13.5201, 13.53, 13.52, 13.525, 16142.0], ["2026-09-18T17:35:00+00:00", 13.525, 13.5399, 13.525, 13.535, 44805.0], ["2026-09-18T17:36:00+00:00", 13.535, 13.54, 13.535, 13.54, 4923.0], ["2026-09-18T17:37:00+00:00", 13.535, 13.54, 13.53, 13.53, 7211.0], ["2026-09-18T17:38:00+00:00", 13.525, 13.525, 13.51, 13.51, 18818.0], ["2026-09-18T17:39:00+00:00", 13.515, 13.52, 13.505, 13.52, 69564.0], ["2026-09-18T17:40:00+00:00", 13.515, 13.52, 13.51, 13.515, 79225.0], ["2026-09-18T17:41:00+00:00", 13.515, 13.515, 13.5, 13.5068, 24475.0], ["2026-09-18T17:42:00+00:00", 13.505, 13.505, 13.5043, 13.505, 7199.0], ["2026-09-18T17:43:00+00:00", 13.505, 13.505, 13.48, 13.495, 78892.0], ["2026-09-18T17:44:00+00:00", 13.495, 13.51, 13.495, 13.505, 53304.0], ["2026-09-18T17:45:00+00:00", 13.505, 13.5055, 13.5, 13.5, 5808.0], ["2026-09-18T17:46:00+00:00", 13.5, 13.51, 13.5, 13.51, 3421.0], ["2026-09-18T17:47:00+00:00", 13.51, 13.51, 13.5, 13.5, 23155.0], ["2026-09-18T17:48:00+00:00", 13.505, 13.505, 13.49, 13.4901, 30841.0], ["2026-09-18T17:49:00+00:00", 13.495, 13.4963, 13.48, 13.4963, 52453.0], ["2026-09-18T17:50:00+00:00", 13.495, 13.5, 13.495, 13.5, 8627.0], ["2026-09-18T17:51:00+00:00", 13.495, 13.5, 13.49, 13.495, 34173.0], ["2026-09-18T17:52:00+00:00", 13.495, 13.5, 13.485, 13.495, 78797.0], ["2026-09-18T17:53:00+00:00", 13.4901, 13.5, 13.49, 13.49, 11023.0], ["2026-09-18T17:54:00+00:00", 13.49, 13.495, 13.48, 13.4801, 28830.0], ["2026-09-18T17:55:00+00:00", 13.4801, 13.49, 13.47, 13.47, 68231.0], ["2026-09-18T17:56:00+00:00", 13.475, 13.485, 13.465, 13.485, 77556.0], ["2026-09-18T17:57:00+00:00", 13.4881, 13.5, 13.48, 13.4926, 53898.0], ["2026-09-18T17:58:00+00:00", 13.495, 13.5, 13.4914, 13.5, 76326.0], ["2026-09-18T17:59:00+00:00", 13.49, 13.495, 13.49, 13.495, 18939.0], ["2026-09-18T18:00:00+00:00", 13.495, 13.5, 13.495, 13.495, 6229.0], ["2026-09-18T18:01:00+00:00", 13.495, 13.5, 13.49, 13.495, 28883.0], ["2026-09-18T18:02:00+00:00", 13.495, 13.4999, 13.485, 13.495, 72584.0], ["2026-09-18T18:03:00+00:00", 13.495, 13.495, 13.48, 13.495, 71217.0], ["2026-09-18T18:04:00+00:00", 13.495, 13.4986, 13.49, 13.495, 11613.0], ["2026-09-18T18:05:00+00:00", 13.495, 13.505, 13.495, 13.505, 17130.0], ["2026-09-18T18:06:00+00:00", 13.5, 13.505, 13.49, 13.492, 21344.0], ["2026-09-18T18:07:00+00:00", 13.49, 13.505, 13.49, 13.495, 18282.0], ["2026-09-18T18:08:00+00:00", 13.495, 13.51, 13.495, 13.505, 63515.0], ["2026-09-18T18:09:00+00:00", 13.505, 13.505, 13.495, 13.505, 87828.0], ["2026-09-18T18:10:00+00:00", 13.505, 13.505, 13.47, 13.48, 85291.0], ["2026-09-18T18:11:00+00:00", 13.4701, 13.49, 13.4701, 13.49, 28408.0], ["2026-09-18T18:12:00+00:00", 13.485, 13.4999, 13.4801, 13.485, 71276.0], ["2026-09-18T18:13:00+00:00", 13.485, 13.485, 13.475, 13.475, 53225.0], ["2026-09-18T18:14:00+00:00", 13.475, 13.48, 13.47, 13.475, 47301.0], ["2026-09-18T18:15:00+00:00", 13.475, 13.475, 13.47, 13.475, 7959.0], ["2026-09-18T18:16:00+00:00", 13.475, 13.485, 13.475, 13.485, 59888.0], ["2026-09-18T18:17:00+00:00", 13.485, 13.49, 13.48, 13.485, 44124.0], ["2026-09-18T18:18:00+00:00", 13.4899, 13.49, 13.48, 13.485, 73953.0], ["2026-09-18T18:19:00+00:00", 13.485, 13.4979, 13.48, 13.495, 55275.0], ["2026-09-18T18:20:00+00:00", 13.49, 13.5, 13.49, 13.5, 22090.0], ["2026-09-18T18:21:00+00:00", 13.49, 13.5, 13.49, 13.495, 30102.0], ["2026-09-18T18:22:00+00:00", 13.495, 13.495, 13.49, 13.495, 27368.0], ["2026-09-18T18:23:00+00:00", 13.492, 13.52, 13.49, 13.515, 113814.0], ["2026-09-18T18:24:00+00:00", 13.515, 13.52, 13.5, 13.505, 214230.0], ["2026-09-18T18:25:00+00:00", 13.5, 13.505, 13.49, 13.5, 106480.0], ["2026-09-18T18:26:00+00:00", 13.5001, 13.51, 13.5, 13.51, 39982.0], ["2026-09-18T18:27:00+00:00", 13.5, 13.5189, 13.5, 13.515, 94490.0], ["2026-09-18T18:28:00+00:00", 13.51, 13.52, 13.51, 13.515, 34645.0], ["2026-09-18T18:29:00+00:00", 13.52, 13.52, 13.505, 13.505, 37987.0], ["2026-09-18T18:30:00+00:00", 13.505, 13.535, 13.505, 13.535, 87987.0], ["2026-09-18T18:31:00+00:00", 13.535, 13.5362, 13.51, 13.515, 79160.0], ["2026-09-18T18:32:00+00:00", 13.515, 13.52, 13.5, 13.505, 48099.0], ["2026-09-18T18:33:00+00:00", 13.505, 13.5199, 13.5, 13.515, 51163.0], ["2026-09-18T18:34:00+00:00", 13.515, 13.52, 13.51, 13.5109, 26158.0], ["2026-09-18T18:35:00+00:00", 13.5101, 13.52, 13.5, 13.52, 84093.0], ["2026-09-18T18:36:00+00:00", 13.52, 13.5298, 13.52, 13.52, 21045.0], ["2026-09-18T18:37:00+00:00", 13.52, 13.53, 13.51, 13.525, 61805.0], ["2026-09-18T18:38:00+00:00", 13.525, 13.53, 13.52, 13.52, 56228.0], ["2026-09-18T18:39:00+00:00", 13.525, 13.525, 13.51, 13.515, 63594.0], ["2026-09-18T18:40:00+00:00", 13.515, 13.515, 13.5, 13.507, 13356.0], ["2026-09-18T18:41:00+00:00", 13.505, 13.515, 13.505, 13.51, 19665.0], ["2026-09-18T18:42:00+00:00", 13.51, 13.515, 13.5, 13.515, 15376.0], ["2026-09-18T18:43:00+00:00", 13.51, 13.525, 13.51, 13.524, 22097.0], ["2026-09-18T18:44:00+00:00", 13.53, 13.53, 13.51, 13.51, 13815.0], ["2026-09-18T18:45:00+00:00", 13.515, 13.5251, 13.51, 13.525, 45527.0], ["2026-09-18T18:46:00+00:00", 13.525, 13.535, 13.51, 13.535, 40099.0], ["2026-09-18T18:47:00+00:00", 13.535, 13.55, 13.52, 13.525, 55245.0], ["2026-09-18T18:48:00+00:00", 13.525, 13.525, 13.5, 13.5, 17616.0], ["2026-09-18T18:49:00+00:00", 13.5, 13.53, 13.5, 13.525, 101881.0], ["2026-09-18T18:50:00+00:00", 13.525, 13.53, 13.52, 13.525, 13908.0], ["2026-09-18T18:51:00+00:00", 13.525, 13.53, 13.52, 13.525, 20657.0], ["2026-09-18T18:52:00+00:00", 13.525, 13.53, 13.52, 13.525, 10462.0], ["2026-09-18T18:53:00+00:00", 13.53, 13.54, 13.52, 13.525, 47356.0], ["2026-09-18T18:54:00+00:00", 13.525, 13.53, 13.52, 13.5297, 27093.0], ["2026-09-18T18:55:00+00:00", 13.525, 13.53, 13.52, 13.525, 3572.0], ["2026-09-18T18:56:00+00:00", 13.525, 13.53, 13.51, 13.515, 41327.0], ["2026-09-18T18:57:00+00:00", 13.515, 13.525, 13.51, 13.515, 49333.0], ["2026-09-18T18:58:00+00:00", 13.5199, 13.52, 13.51, 13.511, 24755.0], ["2026-09-18T18:59:00+00:00", 13.515, 13.515, 13.5, 13.505, 64062.0], ["2026-09-18T19:00:00+00:00", 13.51, 13.525, 13.5, 13.52, 63800.0], ["2026-09-18T19:01:00+00:00", 13.525, 13.525, 13.515, 13.515, 37859.0], ["2026-09-18T19:02:00+00:00", 13.515, 13.515, 13.5, 13.5, 84496.0], ["2026-09-18T19:03:00+00:00", 13.51, 13.53, 13.5, 13.53, 113081.0], ["2026-09-18T19:04:00+00:00", 13.52, 13.53, 13.52, 13.525, 27326.0], ["2026-09-18T19:05:00+00:00", 13.525, 13.525, 13.51, 13.51, 29835.0], ["2026-09-18T19:06:00+00:00", 13.52, 13.52, 13.51, 13.5104, 39035.0], ["2026-09-18T19:07:00+00:00", 13.515, 13.515, 13.5, 13.505, 26417.0], ["2026-09-18T19:08:00+00:00", 13.505, 13.515, 13.5003, 13.5003, 67450.0], ["2026-09-18T19:09:00+00:00", 13.5, 13.51, 13.5, 13.505, 11669.0], ["2026-09-18T19:10:00+00:00", 13.505, 13.52, 13.48, 13.495, 80024.0], ["2026-09-18T19:11:00+00:00", 13.495, 13.51, 13.48, 13.5, 74484.0], ["2026-09-18T19:12:00+00:00", 13.49, 13.505, 13.49, 13.495, 51465.0], ["2026-09-18T19:13:00+00:00", 13.49, 13.505, 13.49, 13.5036, 29142.0], ["2026-09-18T19:14:00+00:00", 13.505, 13.51, 13.5, 13.5, 16901.0], ["2026-09-18T19:15:00+00:00", 13.505, 13.51, 13.49, 13.5, 26161.0], ["2026-09-18T19:16:00+00:00", 13.495, 13.5, 13.49, 13.495, 31771.0], ["2026-09-18T19:17:00+00:00", 13.495, 13.5, 13.49, 13.495, 22217.0], ["2026-09-18T19:18:00+00:00", 13.49, 13.5, 13.48, 13.485, 47636.0], ["2026-09-18T19:19:00+00:00", 13.485, 13.505, 13.48, 13.495, 68161.0], ["2026-09-18T19:20:00+00:00", 13.495, 13.5, 13.49, 13.495, 16455.0], ["2026-09-18T19:21:00+00:00", 13.5, 13.52, 13.49, 13.515, 36440.0], ["2026-09-18T19:22:00+00:00", 13.5101, 13.515, 13.49, 13.495, 34946.0], ["2026-09-18T19:23:00+00:00", 13.5, 13.5, 13.49, 13.5, 23145.0], ["2026-09-18T19:24:00+00:00", 13.49, 13.5, 13.49, 13.5, 18665.0], ["2026-09-18T19:25:00+00:00", 13.49, 13.5, 13.4875, 13.5, 44620.0], ["2026-09-18T19:26:00+00:00", 13.495, 13.5, 13.49, 13.495, 21129.0], ["2026-09-18T19:27:00+00:00", 13.5, 13.5, 13.49, 13.495, 44635.0], ["2026-09-18T19:28:00+00:00", 13.495, 13.5, 13.485, 13.49, 53180.0], ["2026-09-18T19:29:00+00:00", 13.495, 13.5, 13.475, 13.48, 102766.0], ["2026-09-18T19:30:00+00:00", 13.485, 13.5, 13.475, 13.475, 81710.0], ["2026-09-18T19:31:00+00:00", 13.4753, 13.48, 13.45, 13.4601, 76223.0], ["2026-09-18T19:32:00+00:00", 13.47, 13.47, 13.41, 13.41, 250419.0], ["2026-09-18T19:33:00+00:00", 13.4123, 13.415, 13.4, 13.415, 56002.0], ["2026-09-18T19:34:00+00:00", 13.415, 13.425, 13.41, 13.41, 48607.0], ["2026-09-18T19:35:00+00:00", 13.415, 13.42, 13.395, 13.415, 116612.0], ["2026-09-18T19:36:00+00:00", 13.41, 13.43, 13.41, 13.43, 15904.0], ["2026-09-18T19:37:00+00:00", 13.42, 13.4299, 13.41, 13.425, 67890.0], ["2026-09-18T19:38:00+00:00", 13.4274, 13.43, 13.4101, 13.415, 112013.0], ["2026-09-18T19:39:00+00:00", 13.41, 13.42, 13.4, 13.415, 84753.0], ["2026-09-18T19:40:00+00:00", 13.42, 13.42, 13.41, 13.415, 53885.0], ["2026-09-18T19:41:00+00:00", 13.41, 13.42, 13.41, 13.42, 89700.0], ["2026-09-18T19:42:00+00:00", 13.415, 13.43, 13.41, 13.43, 133299.0], ["2026-09-18T19:43:00+00:00", 13.425, 13.43, 13.42, 13.43, 79414.0], ["2026-09-18T19:44:00+00:00", 13.43, 13.44, 13.42, 13.43, 86769.0], ["2026-09-18T19:45:00+00:00", 13.425, 13.44, 13.42, 13.435, 94493.0], ["2026-09-18T19:46:00+00:00", 13.43, 13.445, 13.43, 13.445, 84173.0], ["2026-09-18T19:47:00+00:00", 13.445, 13.455, 13.435, 13.445, 174722.0], ["2026-09-18T19:48:00+00:00", 13.445, 13.445, 13.42, 13.435, 129449.0], ["2026-09-18T19:49:00+00:00", 13.44, 13.449, 13.42, 13.42, 282838.0], ["2026-09-18T19:50:00+00:00", 13.43, 13.43, 13.39, 13.415, 264236.0], ["2026-09-18T19:51:00+00:00", 13.415, 13.435, 13.41, 13.42, 179350.0], ["2026-09-18T19:52:00+00:00", 13.415, 13.42, 13.41, 13.415, 120337.0], ["2026-09-18T19:53:00+00:00", 13.42, 13.43, 13.41, 13.42, 118858.0], ["2026-09-18T19:54:00+00:00", 13.415, 13.425, 13.38, 13.385, 346090.0], ["2026-09-18T19:55:00+00:00", 13.385, 13.42, 13.37, 13.3705, 356977.0], ["2026-09-18T19:56:00+00:00", 13.375, 13.375, 13.345, 13.355, 301029.0], ["2026-09-18T19:57:00+00:00", 13.355, 13.36, 13.325, 13.35, 447463.0], ["2026-09-18T19:58:00+00:00", 13.355, 13.37, 13.34, 13.37, 524926.0], ["2026-09-18T19:59:00+00:00", 13.37, 13.4, 13.36, 13.38, 1016199.0], ["2026-09-18T20:00:00+00:00", 13.38, 13.4444, 13.38, 13.44, 7038559.0]]