[["2026-09-18T13:30:00+00:00", 14.43, 14.5, 14.41, 14.4146, 1454150.0], ["2026-09-18T13:31:00+00:00", 14.425, 14.4358, 14.355, 14.4, 212573.0], ["2026-09-18T13:32:00+00:00", 14.41, 14.45, 14.354, 14.36, 43137.0], ["2026-09-18T13:33:00+00:00", 14.36, 14.37, 14.24, 14.2613, 57052.0], ["2026-09-18T13:34:00+00:00", 14.255, 14.3492, 14.25, 14.31, 21206.0], ["2026-09-18T13:35:00+00:00", 14.31, 14.3299, 14.255, 14.255, 30788.0], ["2026-09-18T13:36:00+00:00", 14.25, 14.275, 14.21, 14.26, 56223.0], ["2026-09-18T13:37:00+00:00", 14.25, 14.26, 14.21, 14.225, 12429.0], ["2026-09-18T13:38:00+00:00", 14.21, 14.24, 14.18, 14.21, 100929.0], ["2026-09-18T13:39:00+00:00", 14.21, 14.22, 14.18, 14.185, 27870.0], ["2026-09-18T13:40:00+00:00", 14.19, 14.205, 14.14, 14.175, 27413.0], ["2026-09-18T13:41:00+00:00", 14.17, 14.185, 14.145, 14.165, 47643.0], ["2026-09-18T13:42:00+00:00", 14.17, 14.175, 14.15, 14.16, 18796.0], ["2026-09-18T13:43:00+00:00", 14.16, 14.205, 14.16, 14.19, 29666.0], ["2026-09-18T13:44:00+00:00", 14.19, 14.205, 14.185, 14.198, 14904.0], ["2026-09-18T13:45:00+00:00", 14.19, 14.205, 14.17, 14.2017, 51098.0], ["2026-09-18T13:46:00+00:00", 14.204, 14.22, 14.18, 14.195, 64466.0], ["2026-09-18T13:47:00+00:00", 14.185, 14.22, 14.175, 14.21, 24925.0], ["2026-09-18T13:48:00+00:00", 14.2199, 14.22, 14.1925, 14.2001, 11843.0], ["2026-09-18T13:49:00+00:00", 14.195, 14.215, 14.195, 14.205, 14016.0], ["2026-09-18T13:50:00+00:00", 14.2061, 14.2061, 14.18, 14.2, 20738.0], ["2026-09-18T13:51:00+00:00", 14.19, 14.19, 14.145, 14.16, 73609.0], ["2026-09-18T13:52:00+00:00", 14.16, 14.16, 14.13, 14.135, 58141.0], ["2026-09-18T13:53:00+00:00", 14.12, 14.125, 14.11, 14.124, 24894.0], ["2026-09-18T13:54:00+00:00", 14.125, 14.125, 14.11, 14.115, 19890.0], ["2026-09-18T13:55:00+00:00", 14.115, 14.13, 14.115, 14.1297, 12049.0], ["2026-09-18T13:56:00+00:00", 14.13, 14.14, 14.12, 14.12, 14933.0], ["2026-09-18T13:57:00+00:00", 14.125, 14.125, 14.1, 14.105, 23809.0], ["2026-09-18T13:58:00+00:00", 14.1072, 14.11, 14.0901, 14.1, 34831.0], ["2026-09-18T13:59:00+00:00", 14.1, 14.125, 14.095, 14.125, 24022.0], ["2026-09-18T14:00:00+00:00", 14.125, 14.125, 14.105, 14.105, 17462.0], ["2026-09-18T14:01:00+00:00", 14.1, 14.1, 14.04, 14.04, 104782.0], ["2026-09-18T14:02:00+00:00", 14.04, 14.05, 14.03, 14.035, 21736.0], ["2026-09-18T14:03:00+00:00", 14.035, 14.055, 14.03, 14.05, 24098.0], ["2026-09-18T14:04:00+00:00", 14.055, 14.085, 14.05, 14.0795, 24830.0], ["2026-09-18T14:05:00+00:00", 14.075, 14.085, 14.0701, 14.0701, 9590.0], ["2026-09-18T14:06:00+00:00", 14.07, 14.0775, 14.05, 14.075, 20255.0], ["2026-09-18T14:07:00+00:00", 14.08, 14.1, 14.075, 14.095, 27126.0], ["2026-09-18T14:08:00+00:00", 14.095, 14.135, 14.09, 14.135, 24271.0], ["2026-09-18T14:09:00+00:00", 14.135, 14.17, 14.135, 14.145, 24527.0], ["2026-09-18T14:10:00+00:00", 14.145, 14.19, 14.145, 14.15, 74077.0], ["2026-09-18T14:11:00+00:00", 14.15, 14.15, 14.13, 14.145, 25436.0], ["2026-09-18T14:12:00+00:00", 14.145, 14.16, 14.145, 14.155, 42794.0], ["2026-09-18T14:13:00+00:00", 14.155, 14.165, 14.15, 14.155, 18555.0], ["2026-09-18T14:14:00+00:00", 14.155, 14.16, 14.14, 14.145, 37332.0], ["2026-09-18T14:15:00+00:00", 14.145, 14.145, 14.13, 14.13, 8997.0], ["2026-09-18T14:16:00+00:00", 14.13, 14.1499, 14.1, 14.12, 70147.0], ["2026-09-18T14:17:00+00:00", 14.115, 14.13, 14.1101, 14.125, 13246.0], ["2026-09-18T14:18:00+00:00", 14.1222, 14.135, 14.1222, 14.125, 15127.0], ["2026-09-18T14:19:00+00:00", 14.125, 14.155, 14.1201, 14.155, 23489.0], ["2026-09-18T14:20:00+00:00", 14.155, 14.17, 14.155, 14.165, 66044.0], ["2026-09-18T14:21:00+00:00", 14.165, 14.19, 14.165, 14.1701, 19759.0], ["2026-09-18T14:22:00+00:00", 14.1776, 14.1776, 14.15, 14.155, 20777.0], ["2026-09-18T14:23:00+00:00", 14.15, 14.16, 14.15, 14.15, 11199.0], ["2026-09-18T14:24:00+00:00", 14.15, 14.185, 14.14, 14.16, 68245.0], ["2026-09-18T14:25:00+00:00", 14.165, 14.165, 14.125, 14.125, 11885.0], ["2026-09-18T14:26:00+00:00", 14.125, 14.13, 14.11, 14.115, 13642.0], ["2026-09-18T14:27:00+00:00", 14.11, 14.115, 14.105, 14.105, 14800.0], ["2026-09-18T14:28:00+00:00", 14.1, 14.135, 14.1, 14.12, 22504.0], ["2026-09-18T14:29:00+00:00", 14.115, 14.13, 14.105, 14.12, 20778.0], ["2026-09-18T14:30:00+00:00", 14.125, 14.14, 14.11, 14.11, 41986.0], ["2026-09-18T14:31:00+00:00", 14.115, 14.14, 14.115, 14.13, 15921.0], ["2026-09-18T14:32:00+00:00", 14.1318, 14.15, 14.13, 14.15, 7885.0], ["2026-09-18T14:33:00+00:00", 14.145, 14.15, 14.11, 14.11, 15035.0], ["2026-09-18T14:34:00+00:00", 14.115, 14.12, 14.11, 14.12, 9232.0], ["2026-09-18T14:35:00+00:00", 14.115, 14.125, 14.115, 14.115, 10726.0], ["2026-09-18T14:36:00+00:00", 14.115, 14.12, 14.11, 14.12, 8703.0], ["2026-09-18T14:37:00+00:00", 14.12, 14.125, 14.11, 14.125, 16711.0], ["2026-09-18T14:38:00+00:00", 14.125, 14.13, 14.125, 14.125, 5451.0], ["2026-09-18T14:39:00+00:00", 14.125, 14.135, 14.125, 14.13, 9886.0], ["2026-09-18T14:40:00+00:00", 14.125, 14.13, 14.12, 14.125, 6027.0], ["2026-09-18T14:41:00+00:00", 14.125, 14.14, 14.12, 14.135, 12475.0], ["2026-09-18T14:42:00+00:00", 14.135, 14.145, 14.125, 14.125, 17987.0], ["2026-09-18T14:43:00+00:00", 14.125, 14.125, 14.11, 14.115, 17853.0], ["2026-09-18T14:44:00+00:00", 14.11, 14.1177, 14.11, 14.115, 14696.0], ["2026-09-18T14:45:00+00:00", 14.115, 14.115, 14.095, 14.095, 14306.0], ["2026-09-18T14:46:00+00:00", 14.095, 14.11, 14.0917, 14.105, 19175.0], ["2026-09-18T14:47:00+00:00", 14.105, 14.115, 14.105, 14.105, 14566.0], ["2026-09-18T14:48:00+00:00", 14.105, 14.11, 14.1003, 14.11, 10169.0], ["2026-09-18T14:49:00+00:00", 14.11, 14.14, 14.11, 14.135, 26926.0], ["2026-09-18T14:50:00+00:00", 14.135, 14.145, 14.13, 14.145, 11015.0], ["2026-09-18T14:51:00+00:00", 14.14, 14.145, 14.135, 14.145, 11529.0], ["2026-09-18T14:52:00+00:00", 14.145, 14.17, 14.145, 14.17, 20652.0], ["2026-09-18T14:53:00+00:00", 14.165, 14.18, 14.165, 14.175, 11160.0], ["2026-09-18T14:54:00+00:00", 14.175, 14.18, 14.165, 14.165, 24288.0], ["2026-09-18T14:55:00+00:00", 14.165, 14.17, 14.16, 14.165, 9088.0], ["2026-09-18T14:56:00+00:00", 14.165, 14.165, 14.145, 14.15, 24862.0], ["2026-09-18T14:57:00+00:00", 14.155, 14.16, 14.145, 14.155, 10333.0], ["2026-09-18T14:58:00+00:00", 14.16, 14.18, 14.16, 14.17, 12187.0], ["2026-09-18T14:59:00+00:00", 14.175, 14.2, 14.17, 14.195, 21422.0], ["2026-09-18T15:00:00+00:00", 14.1975, 14.21, 14.185, 14.185, 25010.0], ["2026-09-18T15:01:00+00:00", 14.185, 14.185, 14.145, 14.15, 19422.0], ["2026-09-18T15:02:00+00:00", 14.15, 14.155, 14.125, 14.135, 21539.0], ["2026-09-18T15:03:00+00:00", 14.135, 14.15, 14.135, 14.145, 17598.0], ["2026-09-18T15:04:00+00:00", 14.145, 14.145, 14.135, 14.135, 7748.0], ["2026-09-18T15:05:00+00:00", 14.131, 14.135, 14.115, 14.115, 13739.0], ["2026-09-18T15:06:00+00:00", 14.115, 14.115, 14.1, 14.1, 14454.0], ["2026-09-18T15:07:00+00:00", 14.105, 14.105, 14.09, 14.105, 30322.0], ["2026-09-18T15:08:00+00:00", 14.105, 14.105, 14.09, 14.095, 5895.0], ["2026-09-18T15:09:00+00:00", 14.095, 14.095, 14.085, 14.085, 8061.0], ["2026-09-18T15:10:00+00:00", 14.085, 14.0872, 14.0844, 14.0862, 5707.0], ["2026-09-18T15:11:00+00:00", 14.08, 14.105, 14.08, 14.095, 47517.0], ["2026-09-18T15:12:00+00:00", 14.095, 14.095, 14.082, 14.085, 9487.0], ["2026-09-18T15:13:00+00:00", 14.085, 14.085, 14.08, 14.085, 8423.0], ["2026-09-18T15:14:00+00:00", 14.085, 14.0965, 14.085, 14.095, 18519.0], ["2026-09-18T15:15:00+00:00", 14.095, 14.13, 14.095, 14.1206, 33623.0], ["2026-09-18T15:16:00+00:00", 14.125, 14.125, 14.11, 14.11, 22041.0], ["2026-09-18T15:17:00+00:00", 14.12, 14.13, 14.115, 14.125, 35936.0], ["2026-09-18T15:18:00+00:00", 14.125, 14.1377, 14.125, 14.125, 18786.0], ["2026-09-18T15:19:00+00:00", 14.125, 14.13, 14.12, 14.125, 11236.0], ["2026-09-18T15:20:00+00:00", 14.125, 14.13, 14.12, 14.1295, 7167.0], ["2026-09-18T15:21:00+00:00", 14.125, 14.13, 14.1201, 14.125, 8660.0], ["2026-09-18T15:22:00+00:00", 14.125, 14.13, 14.12, 14.13, 6123.0], ["2026-09-18T15:23:00+00:00", 14.125, 14.14, 14.12, 14.135, 13427.0], ["2026-09-18T15:24:00+00:00", 14.13, 14.13, 14.12, 14.125, 12210.0], ["2026-09-18T15:25:00+00:00", 14.125, 14.125, 14.1, 14.105, 26111.0], ["2026-09-18T15:26:00+00:00", 14.1, 14.105, 14.1, 14.1, 4299.0], ["2026-09-18T15:27:00+00:00", 14.1, 14.115, 14.1, 14.105, 25202.0], ["2026-09-18T15:28:00+00:00", 14.105, 14.1299, 14.105, 14.125, 16597.0], ["2026-09-18T15:29:00+00:00", 14.12, 14.1299, 14.115, 14.115, 11091.0], ["2026-09-18T15:30:00+00:00", 14.115, 14.115, 14.075, 14.075, 29559.0], ["2026-09-18T15:31:00+00:00", 14.075, 14.0766, 14.06, 14.0766, 24941.0], ["2026-09-18T15:32:00+00:00", 14.07, 14.07, 14.06, 14.065, 5537.0], ["2026-09-18T15:33:00+00:00", 14.065, 14.0688, 14.06, 14.0628, 20375.0], ["2026-09-18T15:34:00+00:00", 14.06, 14.06, 14.04, 14.045, 28794.0], ["2026-09-18T15:35:00+00:00", 14.045, 14.055, 14.03, 14.035, 33289.0], ["2026-09-18T15:36:00+00:00", 14.035, 14.055, 14.03, 14.045, 62162.0], ["2026-09-18T15:37:00+00:00", 14.04, 14.045, 14.03, 14.035, 15664.0], ["2026-09-18T15:38:00+00:00", 14.035, 14.0386, 14.03, 14.035, 12403.0], ["2026-09-18T15:39:00+00:00", 14.03, 14.035, 14.01, 14.015, 17861.0], ["2026-09-18T15:40:00+00:00", 14.0127, 14.02, 14.0, 14.015, 26278.0], ["2026-09-18T15:41:00+00:00", 14.01, 14.02, 14.01, 14.01, 15754.0], ["2026-09-18T15:42:00+00:00", 14.01, 14.02, 14.0, 14.01, 18768.0], ["2026-09-18T15:43:00+00:00", 14.005, 14.025, 14.0, 14.025, 36642.0], ["2026-09-18T15:44:00+00:00", 14.025, 14.03, 14.025, 14.025, 7684.0], ["2026-09-18T15:45:00+00:00", 14.025, 14.025, 14.02, 14.025, 10474.0], ["2026-09-18T15:46:00+00:00", 14.0262, 14.0274, 14.02, 14.025, 11261.0], ["2026-09-18T15:47:00+00:00", 14.025, 14.035, 14.02, 14.025, 17775.0], ["2026-09-18T15:48:00+00:00", 14.0271, 14.0271, 14.015, 14.015, 15689.0], ["2026-09-18T15:49:00+00:00", 14.015, 14.015, 14.005, 14.0075, 22607.0], ["2026-09-18T15:50:00+00:00", 14.005, 14.0075, 14.005, 14.005, 4846.0], ["2026-09-18T15:51:00+00:00", 14.005, 14.01, 13.99, 14.0, 84230.0], ["2026-09-18T15:52:00+00:00", 13.995, 13.995, 13.98, 13.985, 15082.0], ["2026-09-18T15:53:00+00:00", 13.99, 13.99, 13.9846, 13.985, 10005.0], ["2026-09-18T15:54:00+00:00", 13.98, 13.985, 13.98, 13.985, 6583.0], ["2026-09-18T15:55:00+00:00", 13.9862, 13.995, 13.98, 13.995, 28338.0], ["2026-09-18T15:56:00+00:00", 13.995, 14.0, 13.99, 14.0, 12738.0], ["2026-09-18T15:57:00+00:00", 13.995, 14.0, 13.995, 13.995, 4530.0], ["2026-09-18T15:58:00+00:00", 13.9969, 14.0, 13.99, 13.995, 10301.0], ["2026-09-18T15:59:00+00:00", 13.99, 14.0, 13.99, 13.995, 4242.0], ["2026-09-18T16:00:00+00:00", 13.9969, 14.0, 13.9924, 13.995, 8741.0], ["2026-09-18T16:01:00+00:00", 13.995, 14.0, 13.98, 13.985, 25049.0], ["2026-09-18T16:02:00+00:00", 13.99, 13.99, 13.985, 13.985, 5864.0], ["2026-09-18T16:03:00+00:00", 13.985, 13.985, 13.9604, 13.965, 18079.0], ["2026-09-18T16:04:00+00:00", 13.965, 13.965, 13.95, 13.955, 13598.0], ["2026-09-18T16:05:00+00:00", 13.955, 13.975, 13.95, 13.975, 25758.0], ["2026-09-18T16:06:00+00:00", 13.975, 13.9799, 13.9715, 13.975, 11978.0], ["2026-09-18T16:07:00+00:00", 13.9701, 13.98, 13.97, 13.975, 12755.0], ["2026-09-18T16:08:00+00:00", 13.98, 13.98, 13.97, 13.975, 14609.0], ["2026-09-18T16:09:00+00:00", 13.97, 13.98, 13.97, 13.975, 15057.0], ["2026-09-18T16:10:00+00:00", 13.975, 13.98, 13.97, 13.975, 7912.0], ["2026-09-18T16:11:00+00:00", 13.975, 13.98, 13.97, 13.975, 14595.0], ["2026-09-18T16:12:00+00:00", 13.975, 13.975, 13.95, 13.955, 51316.0], ["2026-09-18T16:13:00+00:00", 13.955, 13.96, 13.95, 13.9594, 12043.0], ["2026-09-18T16:14:00+00:00", 13.955, 13.96, 13.95, 13.955, 15200.0], ["2026-09-18T16:15:00+00:00", 13.95, 13.965, 13.945, 13.965, 25933.0], ["2026-09-18T16:16:00+00:00", 13.965, 13.9755, 13.965, 13.975, 15127.0], ["2026-09-18T16:17:00+00:00", 13.975, 13.98, 13.97, 13.975, 6854.0], ["2026-09-18T16:18:00+00:00", 13.977, 13.98, 13.97, 13.98, 11899.0], ["2026-09-18T16:19:00+00:00", 13.975, 13.98, 13.965, 13.975, 16442.0], ["2026-09-18T16:20:00+00:00", 13.98, 13.985, 13.963, 13.975, 36603.0], ["2026-09-18T16:21:00+00:00", 13.975, 13.975, 13.97, 13.975, 4661.0], ["2026-09-18T16:22:00+00:00", 13.975, 13.98, 13.965, 13.965, 10570.0], ["2026-09-18T16:23:00+00:00", 13.965, 13.97, 13.95, 13.955, 28553.0], ["2026-09-18T16:24:00+00:00", 13.96, 13.96, 13.94, 13.945, 26184.0], ["2026-09-18T16:25:00+00:00", 13.945, 13.9499, 13.935, 13.9499, 41411.0], ["2026-09-18T16:26:00+00:00", 13.945, 13.95, 13.94, 13.945, 6543.0], ["2026-09-18T16:27:00+00:00", 13.9469, 13.95, 13.94, 13.945, 20079.0], ["2026-09-18T16:28:00+00:00", 13.95, 13.96, 13.95, 13.96, 25609.0], ["2026-09-18T16:29:00+00:00", 13.955, 13.97, 13.95, 13.965, 46341.0], ["2026-09-18T16:30:00+00:00", 13.965, 13.975, 13.95, 13.955, 97721.0], ["2026-09-18T16:31:00+00:00", 13.955, 14.025, 13.955, 14.015, 150544.0], ["2026-09-18T16:32:00+00:00", 14.015, 14.025, 13.995, 14.005, 50977.0], ["2026-09-18T16:33:00+00:00", 14.005, 14.005, 13.995, 13.995, 18265.0], ["2026-09-18T16:34:00+00:00", 13.9967, 13.9974, 13.985, 13.995, 11009.0], ["2026-09-18T16:35:00+00:00", 13.995, 13.995, 13.985, 13.985, 8258.0], ["2026-09-18T16:36:00+00:00", 13.985, 13.99, 13.98, 13.985, 5531.0], ["2026-09-18T16:37:00+00:00", 13.985, 13.9872, 13.975, 13.975, 7768.0], ["2026-09-18T16:38:00+00:00", 13.9728, 13.975, 13.97, 13.97, 4453.0], ["2026-09-18T16:39:00+00:00", 13.9731, 13.98, 13.97, 13.98, 7614.0], ["2026-09-18T16:40:00+00:00", 13.98, 13.98, 13.975, 13.975, 4386.0], ["2026-09-18T16:41:00+00:00", 13.975, 13.99, 13.965, 13.965, 44053.0], ["2026-09-18T16:42:00+00:00", 13.97, 13.985, 13.97, 13.985, 17780.0], ["2026-09-18T16:43:00+00:00", 13.98, 13.985, 13.97, 13.975, 5038.0], ["2026-09-18T16:44:00+00:00", 13.975, 13.98, 13.96, 13.965, 13061.0], ["2026-09-18T16:45:00+00:00", 13.965, 13.965, 13.965, 13.965, 6535.0], ["2026-09-18T16:46:00+00:00", 13.965, 13.965, 13.96, 13.965, 4215.0], ["2026-09-18T16:47:00+00:00", 13.9617, 13.97, 13.96, 13.97, 9258.0], ["2026-09-18T16:48:00+00:00", 13.97, 13.975, 13.9601, 13.965, 28333.0], ["2026-09-18T16:49:00+00:00", 13.965, 13.965, 13.95, 13.96, 53689.0], ["2026-09-18T16:50:00+00:00", 13.965, 13.98, 13.965, 13.975, 13750.0], ["2026-09-18T16:51:00+00:00", 13.975, 13.975, 13.97, 13.975, 7217.0], ["2026-09-18T16:52:00+00:00", 13.975, 13.98, 13.97, 13.975, 17429.0], ["2026-09-18T16:53:00+00:00", 13.975, 13.99, 13.975, 13.985, 13482.0], ["2026-09-18T16:54:00+00:00", 13.985, 13.99, 13.97, 13.9784, 31935.0], ["2026-09-18T16:55:00+00:00", 13.975, 13.975, 13.97, 13.97, 16346.0], ["2026-09-18T16:56:00+00:00", 13.975, 13.98, 13.97, 13.97, 18212.0], ["2026-09-18T16:57:00+00:00", 13.97, 13.99, 13.97, 13.99, 18972.0], ["2026-09-18T16:58:00+00:00", 13.985, 13.99, 13.98, 13.985, 6050.0], ["2026-09-18T16:59:00+00:00", 13.985, 13.985, 13.97, 13.975, 21924.0], ["2026-09-18T17:00:00+00:00", 13.975, 13.975, 13.97, 13.975, 6075.0], ["2026-09-18T17:01:00+00:00", 13.98, 13.98, 13.965, 13.965, 12808.0], ["2026-09-18T17:02:00+00:00", 13.965, 13.97, 13.9636, 13.965, 5094.0], ["2026-09-18T17:03:00+00:00", 13.965, 13.97, 13.96, 13.965, 14373.0], ["2026-09-18T17:04:00+00:00", 13.965, 13.975, 13.965, 13.975, 17419.0], ["2026-09-18T17:05:00+00:00", 13.975, 13.975, 13.975, 13.975, 6422.0], ["2026-09-18T17:06:00+00:00", 13.975, 13.98, 13.97, 13.974, 5534.0], ["2026-09-18T17:07:00+00:00", 13.975, 13.98, 13.97, 13.975, 14136.0], ["2026-09-18T17:08:00+00:00", 13.975, 13.98, 13.97, 13.9799, 3442.0], ["2026-09-18T17:09:00+00:00", 13.98, 13.98, 13.97, 13.975, 7493.0], ["2026-09-18T17:10:00+00:00", 13.975, 13.98, 13.96, 13.975, 22250.0], ["2026-09-18T17:11:00+00:00", 13.975, 13.975, 13.97, 13.97, 7562.0], ["2026-09-18T17:12:00+00:00", 13.97, 13.98, 13.97, 13.97, 5583.0], ["2026-09-18T17:13:00+00:00", 13.9724, 13.98, 13.97, 13.975, 6449.0], ["2026-09-18T17:14:00+00:00", 13.975, 13.98, 13.965, 13.965, 18247.0], ["2026-09-18T17:15:00+00:00", 13.965, 14.01, 13.955, 13.985, 79892.0], ["2026-09-18T17:16:00+00:00", 13.985, 14.025, 13.985, 14.017, 56781.0], ["2026-09-18T17:17:00+00:00", 14.02, 14.027, 14.015, 14.015, 14194.0], ["2026-09-18T17:18:00+00:00", 14.015, 14.025, 14.015, 14.025, 11209.0], ["2026-09-18T17:19:00+00:00", 14.025, 14.03, 13.99, 13.995, 28771.0], ["2026-09-18T17:20:00+00:00", 13.995, 14.0, 13.985, 13.985, 19358.0], ["2026-09-18T17:21:00+00:00", 13.985, 13.99, 13.98, 13.985, 31453.0], ["2026-09-18T17:22:00+00:00", 13.985, 13.99, 13.984, 13.985, 7709.0], ["2026-09-18T17:23:00+00:00", 13.99, 13.99, 13.98, 13.985, 7184.0], ["2026-09-18T17:24:00+00:00", 13.985, 14.005, 13.98, 13.995, 26076.0], ["2026-09-18T17:25:00+00:00", 13.995, 14.005, 13.99, 14.005, 15987.0], ["2026-09-18T17:26:00+00:00", 14.005, 14.005, 13.98, 14.0, 43274.0], ["2026-09-18T17:27:00+00:00", 14.0, 14.0, 13.985, 13.995, 17644.0], ["2026-09-18T17:28:00+00:00", 13.995, 14.0, 13.99, 13.992, 8288.0], ["2026-09-18T17:29:00+00:00", 13.995, 13.995, 13.9844, 13.985, 19686.0], ["2026-09-18T17:30:00+00:00", 13.985, 13.99, 13.98, 13.98, 6936.0], ["2026-09-18T17:31:00+00:00", 13.985, 13.99, 13.98, 13.98, 11113.0], ["2026-09-18T17:32:00+00:00", 13.98, 13.985, 13.97, 13.975, 15101.0], ["2026-09-18T17:33:00+00:00", 13.97, 13.98, 13.97, 13.975, 13045.0], ["2026-09-18T17:34:00+00:00", 13.975, 13.98, 13.96, 13.965, 19842.0], ["2026-09-18T17:35:00+00:00", 13.96, 13.97, 13.96, 13.965, 11591.0], ["2026-09-18T17:36:00+00:00", 13.97, 13.98, 13.97, 13.98, 17557.0], ["2026-09-18T17:37:00+00:00", 13.98, 13.985, 13.965, 13.98, 40024.0], ["2026-09-18T17:38:00+00:00", 13.985, 13.985, 13.98, 13.985, 3943.0], ["2026-09-18T17:39:00+00:00", 13.985, 13.99, 13.98, 13.98, 16655.0], ["2026-09-18T17:40:00+00:00", 13.985, 14.01, 13.985, 14.005, 23515.0], ["2026-09-18T17:41:00+00:00", 14.01, 14.01, 14.0, 14.005, 6556.0], ["2026-09-18T17:42:00+00:00", 14.0074, 14.01, 14.005, 14.005, 6397.0], ["2026-09-18T17:43:00+00:00", 14.005, 14.01, 13.99, 14.005, 24576.0], ["2026-09-18T17:44:00+00:00", 14.005, 14.01, 14.005, 14.005, 7374.0], ["2026-09-18T17:45:00+00:00", 14.005, 14.01, 14.005, 14.005, 5018.0], ["2026-09-18T17:46:00+00:00", 14.0, 14.01, 14.0, 14.005, 8437.0], ["2026-09-18T17:47:00+00:00", 14.01, 14.01, 14.0, 14.0035, 10424.0], ["2026-09-18T17:48:00+00:00", 14.005, 14.005, 13.96, 13.965, 26502.0], ["2026-09-18T17:49:00+00:00", 13.965, 13.965, 13.96, 13.965, 9826.0], ["2026-09-18T17:50:00+00:00", 13.965, 13.97, 13.965, 13.97, 9503.0], ["2026-09-18T17:51:00+00:00", 13.965, 13.97, 13.9613, 13.97, 5753.0], ["2026-09-18T17:52:00+00:00", 13.965, 13.97, 13.965, 13.965, 8844.0], ["2026-09-18T17:53:00+00:00", 13.9651, 13.97, 13.965, 13.965, 7203.0], ["2026-09-18T17:54:00+00:00", 13.965, 13.97, 13.96, 13.965, 11049.0], ["2026-09-18T17:55:00+00:00", 13.965, 13.97, 13.95, 13.955, 25637.0], ["2026-09-18T17:56:00+00:00", 13.9586, 13.97, 13.95, 13.97, 22096.0], ["2026-09-18T17:57:00+00:00", 13.965, 13.985, 13.965, 13.985, 41151.0], ["2026-09-18T17:58:00+00:00", 13.985, 13.9875, 13.96, 13.965, 21391.0], ["2026-09-18T17:59:00+00:00", 13.9666, 13.9666, 13.955, 13.96, 18805.0], ["2026-09-18T18:00:00+00:00", 13.965, 13.965, 13.955, 13.955, 17089.0], ["2026-09-18T18:01:00+00:00", 13.955, 13.975, 13.955, 13.975, 19595.0], ["2026-09-18T18:02:00+00:00", 13.9705, 13.985, 13.9705, 13.975, 20629.0], ["2026-09-18T18:03:00+00:00", 13.975, 13.99, 13.975, 13.99, 15594.0], ["2026-09-18T18:04:00+00:00", 13.985, 14.0, 13.985, 13.995, 17231.0], ["2026-09-18T18:05:00+00:00", 13.99, 14.0, 13.99, 13.995, 9388.0], ["2026-09-18T18:06:00+00:00", 13.995, 13.995, 13.99, 13.995, 6237.0], ["2026-09-18T18:07:00+00:00", 13.9901, 13.9901, 13.975, 13.975, 33200.0], ["2026-09-18T18:08:00+00:00", 13.975, 13.975, 13.955, 13.96, 35733.0], ["2026-09-18T18:09:00+00:00", 13.965, 13.97, 13.95, 13.97, 21291.0], ["2026-09-18T18:10:00+00:00", 13.965, 13.975, 13.9604, 13.975, 21879.0], ["2026-09-18T18:11:00+00:00", 13.975, 13.98, 13.97, 13.98, 10644.0], ["2026-09-18T18:12:00+00:00", 13.975, 13.98, 13.97, 13.98, 8386.0], ["2026-09-18T18:13:00+00:00", 13.975, 14.005, 13.965, 14.005, 72853.0], ["2026-09-18T18:14:00+00:00", 14.01, 14.015, 14.0, 14.005, 36237.0], ["2026-09-18T18:15:00+00:00", 14.005, 14.01, 14.0, 14.005, 14395.0], ["2026-09-18T18:16:00+00:00", 14.005, 14.015, 13.99, 13.995, 82624.0], ["2026-09-18T18:17:00+00:00", 13.9971, 14.01, 13.995, 14.005, 13003.0], ["2026-09-18T18:18:00+00:00", 14.0095, 14.02, 14.005, 14.015, 20631.0], ["2026-09-18T18:19:00+00:00", 14.02, 14.05, 14.02, 14.045, 25329.0], ["2026-09-18T18:20:00+00:00", 14.05, 14.08, 14.045, 14.08, 25101.0], ["2026-09-18T18:21:00+00:00", 14.075, 14.08, 14.065, 14.065, 56961.0], ["2026-09-18T18:22:00+00:00", 14.065, 14.07, 14.055, 14.065, 56327.0], ["2026-09-18T18:23:00+00:00", 14.07, 14.075, 14.065, 14.07, 38782.0], ["2026-09-18T18:24:00+00:00", 14.065, 14.07, 14.055, 14.055, 22488.0], ["2026-09-18T18:25:00+00:00", 14.0544, 14.055, 14.04, 14.045, 17722.0], ["2026-09-18T18:26:00+00:00", 14.045, 14.05, 14.045, 14.045, 6451.0], ["2026-09-18T18:27:00+00:00", 14.05, 14.075, 14.022, 14.035, 144005.0], ["2026-09-18T18:28:00+00:00", 14.035, 14.035, 14.0323, 14.035, 3354.0], ["2026-09-18T18:29:00+00:00", 14.035, 14.05, 14.03, 14.045, 34074.0], ["2026-09-18T18:30:00+00:00", 14.05, 14.05, 14.045, 14.05, 17790.0], ["2026-09-18T18:31:00+00:00", 14.05, 14.05, 14.02, 14.025, 36142.0], ["2026-09-18T18:32:00+00:00", 14.025, 14.04, 14.025, 14.025, 28625.0], ["2026-09-18T18:33:00+00:00", 14.025, 14.055, 14.025, 14.045, 47727.0], ["2026-09-18T18:34:00+00:00", 14.045, 14.05, 14.035, 14.035, 34949.0], ["2026-09-18T18:35:00+00:00", 14.035, 14.04, 14.035, 14.035, 14502.0], ["2026-09-18T18:36:00+00:00", 14.035, 14.08, 14.035, 14.075, 54552.0], ["2026-09-18T18:37:00+00:00", 14.075, 14.08, 14.07, 14.075, 26939.0], ["2026-09-18T18:38:00+00:00", 14.08, 14.08, 14.0701, 14.075, 29986.0], ["2026-09-18T18:39:00+00:00", 14.075, 14.08, 14.07, 14.075, 38175.0], ["2026-09-18T18:40:00+00:00", 14.075, 14.14, 14.065, 14.115, 254285.0], ["2026-09-18T18:41:00+00:00", 14.115, 14.14, 14.115, 14.135, 30689.0], ["2026-09-18T18:42:00+00:00", 14.1398, 14.145, 14.125, 14.125, 30187.0], ["2026-09-18T18:43:00+00:00", 14.125, 14.13, 14.115, 14.125, 22066.0], ["2026-09-18T18:44:00+00:00", 14.125, 14.14, 14.12, 14.135, 16341.0], ["2026-09-18T18:45:00+00:00", 14.14, 14.15, 14.13, 14.145, 37932.0], ["2026-09-18T18:46:00+00:00", 14.15, 14.165, 14.145, 14.165, 35329.0], ["2026-09-18T18:47:00+00:00", 14.165, 14.165, 14.135, 14.145, 43887.0], ["2026-09-18T18:48:00+00:00", 14.145, 14.145, 14.1218, 14.125, 26052.0], ["2026-09-18T18:49:00+00:00", 14.125, 14.135, 14.125, 14.135, 14309.0], ["2026-09-18T18:50:00+00:00", 14.135, 14.1499, 14.135, 14.14, 66509.0], ["2026-09-18T18:51:00+00:00", 14.145, 14.147, 14.135, 14.14, 15914.0], ["2026-09-18T18:52:00+00:00", 14.135, 14.14, 14.1301, 14.135, 13723.0], ["2026-09-18T18:53:00+00:00", 14.135, 14.15, 14.1324, 14.145, 19970.0], ["2026-09-18T18:54:00+00:00", 14.145, 14.15, 14.135, 14.137, 33147.0], ["2026-09-18T18:55:00+00:00", 14.135, 14.135, 14.115, 14.125, 25180.0], ["2026-09-18T18:56:00+00:00", 14.125, 14.15, 14.115, 14.145, 29543.0], ["2026-09-18T18:57:00+00:00", 14.146, 14.165, 14.145, 14.16, 27240.0], ["2026-09-18T18:58:00+00:00", 14.16, 14.1675, 14.155, 14.165, 30213.0], ["2026-09-18T18:59:00+00:00", 14.16, 14.17, 14.145, 14.165, 55408.0], ["2026-09-18T19:00:00+00:00", 14.165, 14.1699, 14.16, 14.1623, 15450.0], ["2026-09-18T19:01:00+00:00", 14.165, 14.1675, 14.155, 14.16, 24646.0], ["2026-09-18T19:02:00+00:00", 14.155, 14.155, 14.15, 14.155, 9431.0], ["2026-09-18T19:03:00+00:00", 14.155, 14.155, 14.145, 14.145, 16082.0], ["2026-09-18T19:04:00+00:00", 14.145, 14.15, 14.135, 14.135, 21888.0], ["2026-09-18T19:05:00+00:00", 14.135, 14.135, 14.12, 14.125, 94370.0], ["2026-09-18T19:06:00+00:00", 14.12, 14.12, 14.075, 14.075, 75804.0], ["2026-09-18T19:07:00+00:00", 14.075, 14.075, 14.0118, 14.025, 67041.0], ["2026-09-18T19:08:00+00:00", 14.025, 14.025, 13.975, 13.975, 90417.0], ["2026-09-18T19:09:00+00:00", 13.975, 14.02, 13.975, 14.02, 38591.0], ["2026-09-18T19:10:00+00:00", 14.03, 14.03, 14.0, 14.005, 33176.0], ["2026-09-18T19:11:00+00:00", 14.005, 14.02, 14.0, 14.02, 22556.0], ["2026-09-18T19:12:00+00:00", 14.015, 14.0281, 13.995, 14.02, 109264.0], ["2026-09-18T19:13:00+00:00", 14.0156, 14.03, 14.015, 14.025, 39732.0], ["2026-09-18T19:14:00+00:00", 14.025, 14.0299, 14.015, 14.015, 23263.0], ["2026-09-18T19:15:00+00:00", 14.015, 14.025, 14.005, 14.005, 53189.0], ["2026-09-18T19:16:00+00:00", 14.005, 14.02, 14.005, 14.015, 22666.0], ["2026-09-18T19:17:00+00:00", 14.015, 14.025, 14.015, 14.015, 26316.0], ["2026-09-18T19:18:00+00:00", 14.015, 14.015, 13.99, 13.995, 54594.0], ["2026-09-18T19:19:00+00:00", 13.995, 14.0199, 13.99, 14.01, 39835.0], ["2026-09-18T19:20:00+00:00", 14.005, 14.01, 14.005, 14.01, 6195.0], ["2026-09-18T19:21:00+00:00", 14.005, 14.015, 14.0, 14.005, 50877.0], ["2026-09-18T19:22:00+00:00", 14.005, 14.02, 14.0, 14.015, 23115.0], ["2026-09-18T19:23:00+00:00", 14.015, 14.015, 13.985, 14.01, 56509.0], ["2026-09-18T19:24:00+00:00", 14.01, 14.01, 14.0, 14.005, 25515.0], ["2026-09-18T19:25:00+00:00", 14.005, 14.01, 14.005, 14.005, 12477.0], ["2026-09-18T19:26:00+00:00", 14.005, 14.01, 14.0, 14.005, 12238.0], ["2026-09-18T19:27:00+00:00", 14.0, 14.01, 14.0, 14.005, 31033.0], ["2026-09-18T19:28:00+00:00", 14.005, 14.01, 14.0, 14.005, 12129.0], ["2026-09-18T19:29:00+00:00", 14.01, 14.01, 14.0, 14.005, 20470.0], ["2026-09-18T19:30:00+00:00", 14.005, 14.02, 14.005, 14.01, 44796.0], ["2026-09-18T19:31:00+00:00", 14.015, 14.055, 14.015, 14.055, 90536.0], ["2026-09-18T19:32:00+00:00", 14.055, 14.065, 14.03, 14.055, 86202.0], ["2026-09-18T19:33:00+00:00", 14.055, 14.06, 14.045, 14.055, 46508.0], ["2026-09-18T19:34:00+00:00", 14.05, 14.06, 14.05, 14.055, 25862.0], ["2026-09-18T19:35:00+00:00", 14.05, 14.06, 14.05, 14.055, 32680.0], ["2026-09-18T19:36:00+00:00", 14.05, 14.07, 14.03, 14.07, 64787.0], ["2026-09-18T19:37:00+00:00", 14.07, 14.095, 14.07, 14.085, 133908.0], ["2026-09-18T19:38:00+00:00", 14.085, 14.09, 14.085, 14.085, 17188.0], ["2026-09-18T19:39:00+00:00", 14.085, 14.105, 14.08, 14.1, 81350.0], ["2026-09-18T19:40:00+00:00", 14.1, 14.12, 14.095, 14.1199, 86792.0], ["2026-09-18T19:41:00+00:00", 14.115, 14.13, 14.115, 14.125, 76538.0], ["2026-09-18T19:42:00+00:00", 14.125, 14.125, 14.115, 14.115, 30354.0], ["2026-09-18T19:43:00+00:00", 14.111, 14.125, 14.111, 14.115, 34123.0], ["2026-09-18T19:44:00+00:00", 14.12, 14.1262, 14.1, 14.11, 48271.0], ["2026-09-18T19:45:00+00:00", 14.105, 14.11, 14.0907, 14.095, 41340.0], ["2026-09-18T19:46:00+00:00", 14.095, 14.105, 14.07, 14.085, 116674.0], ["2026-09-18T19:47:00+00:00", 14.085, 14.085, 14.065, 14.075, 40725.0], ["2026-09-18T19:48:00+00:00", 14.075, 14.09, 14.075, 14.085, 39070.0], ["2026-09-18T19:49:00+00:00", 14.085, 14.09, 14.08, 14.085, 19792.0], ["2026-09-18T19:50:00+00:00", 14.08, 14.08, 14.01, 14.055, 223653.0], ["2026-09-18T19:51:00+00:00", 14.055, 14.085, 14.055, 14.08, 72488.0], ["2026-09-18T19:52:00+00:00", 14.075, 14.1, 14.005, 14.025, 306291.0], ["2026-09-18T19:53:00+00:00", 14.03, 14.04, 14.015, 14.025, 169361.0], ["2026-09-18T19:54:00+00:00", 14.02, 14.025, 13.96, 13.985, 2024039.0], ["2026-09-18T19:55:00+00:00", 13.97, 13.99, 13.89, 13.93, 820825.0], ["2026-09-18T19:56:00+00:00", 13.935, 13.95, 13.93, 13.945, 212875.0], ["2026-09-18T19:57:00+00:00", 13.945, 13.96, 13.925, 13.945, 455306.0], ["2026-09-18T19:58:00+00:00", 13.945, 13.945, 13.91, 13.91, 310407.0], ["2026-09-18T19:59:00+00:00", 13.915, 13.94, 13.91, 13.91, 675238.0], ["2026-09-18T20:00:00+00:00", 13.91, 13.97, 13.91, 13.96, 75885851.0]]