[["2026-09-21T13:30:00+00:00", 13.94, 13.98, 13.72, 13.815, 1691670.0], ["2026-09-21T13:31:00+00:00", 13.82, 13.82, 13.51, 13.74, 921861.0], ["2026-09-21T13:32:00+00:00", 13.7499, 13.82, 13.6803, 13.77, 492089.0], ["2026-09-21T13:33:00+00:00", 13.76, 13.88, 13.735, 13.825, 522122.0], ["2026-09-21T13:34:00+00:00", 13.82, 13.85, 13.785, 13.8399, 283817.0], ["2026-09-21T13:35:00+00:00", 13.84, 13.86, 13.768, 13.79, 286755.0], ["2026-09-21T13:36:00+00:00", 13.79, 13.79, 13.62, 13.6581, 391493.0], ["2026-09-21T13:37:00+00:00", 13.655, 13.73, 13.63, 13.71, 335053.0], ["2026-09-21T13:38:00+00:00", 13.71, 13.755, 13.64, 13.73, 232524.0], ["2026-09-21T13:39:00+00:00", 13.728, 13.73, 13.64, 13.6678, 402136.0], ["2026-09-21T13:40:00+00:00", 13.66, 13.69, 13.57, 13.5799, 364626.0], ["2026-09-21T13:41:00+00:00", 13.57, 13.61, 13.55, 13.595, 366181.0], ["2026-09-21T13:42:00+00:00", 13.595, 13.66, 13.59, 13.64, 211945.0], ["2026-09-21T13:43:00+00:00", 13.6393, 13.68, 13.61, 13.675, 183196.0], ["2026-09-21T13:44:00+00:00", 13.675, 13.68, 13.63, 13.675, 241307.0], ["2026-09-21T13:45:00+00:00", 13.675, 13.72, 13.66, 13.695, 306174.0], ["2026-09-21T13:46:00+00:00", 13.695, 13.74, 13.685, 13.725, 277836.0], ["2026-09-21T13:47:00+00:00", 13.725, 13.76, 13.695, 13.735, 236583.0], ["2026-09-21T13:48:00+00:00", 13.73, 13.76, 13.715, 13.75, 262261.0], ["2026-09-21T13:49:00+00:00", 13.75, 13.76, 13.6936, 13.735, 211623.0], ["2026-09-21T13:50:00+00:00", 13.735, 13.8, 13.73, 13.745, 215345.0], ["2026-09-21T13:51:00+00:00", 13.745, 13.76, 13.6601, 13.6999, 146623.0], ["2026-09-21T13:52:00+00:00", 13.6977, 13.71, 13.63, 13.63, 201813.0], ["2026-09-21T13:53:00+00:00", 13.63, 13.63, 13.5, 13.51, 269874.0], ["2026-09-21T13:54:00+00:00", 13.515, 13.57, 13.51, 13.555, 255391.0], ["2026-09-21T13:55:00+00:00", 13.5597, 13.5599, 13.5, 13.515, 176686.0], ["2026-09-21T13:56:00+00:00", 13.515, 13.54, 13.505, 13.53, 127678.0], ["2026-09-21T13:57:00+00:00", 13.5295, 13.55, 13.48, 13.5399, 331379.0], ["2026-09-21T13:58:00+00:00", 13.5369, 13.56, 13.51, 13.54, 179793.0], ["2026-09-21T13:59:00+00:00", 13.535, 13.54, 13.505, 13.535, 287968.0], ["2026-09-21T14:00:00+00:00", 13.54, 13.57, 13.52, 13.5522, 137643.0], ["2026-09-21T14:01:00+00:00", 13.5509, 13.58, 13.52, 13.525, 137201.0], ["2026-09-21T14:02:00+00:00", 13.525, 13.56, 13.47, 13.5499, 237869.0], ["2026-09-21T14:03:00+00:00", 13.5483, 13.5483, 13.455, 13.4651, 169500.0], ["2026-09-21T14:04:00+00:00", 13.4674, 13.48, 13.41, 13.425, 205181.0], ["2026-09-21T14:05:00+00:00", 13.425, 13.45, 13.405, 13.435, 162338.0], ["2026-09-21T14:06:00+00:00", 13.435, 13.485, 13.4301, 13.465, 108002.0], ["2026-09-21T14:07:00+00:00", 13.47, 13.48, 13.4411, 13.46, 84369.0], ["2026-09-21T14:08:00+00:00", 13.455, 13.47, 13.44, 13.455, 100952.0], ["2026-09-21T14:09:00+00:00", 13.46, 13.48, 13.4338, 13.48, 112886.0], ["2026-09-21T14:10:00+00:00", 13.4799, 13.5, 13.46, 13.48, 95390.0], ["2026-09-21T14:11:00+00:00", 13.475, 13.49, 13.44, 13.445, 129427.0], ["2026-09-21T14:12:00+00:00", 13.4474, 13.45, 13.36, 13.3777, 245708.0], ["2026-09-21T14:13:00+00:00", 13.3785, 13.4, 13.36, 13.365, 135051.0], ["2026-09-21T14:14:00+00:00", 13.365, 13.43, 13.365, 13.4034, 117180.0], ["2026-09-21T14:15:00+00:00", 13.4, 13.405, 13.37, 13.3999, 95413.0], ["2026-09-21T14:16:00+00:00", 13.395, 13.41, 13.3706, 13.3706, 125738.0], ["2026-09-21T14:17:00+00:00", 13.375, 13.445, 13.36, 13.365, 127236.0], ["2026-09-21T14:18:00+00:00", 13.3648, 13.41, 13.3637, 13.41, 221981.0], ["2026-09-21T14:19:00+00:00", 13.405, 13.415, 13.385, 13.41, 87898.0], ["2026-09-21T14:20:00+00:00", 13.4, 13.425, 13.36, 13.365, 179666.0], ["2026-09-21T14:21:00+00:00", 13.365, 13.37, 13.3334, 13.355, 117978.0], ["2026-09-21T14:22:00+00:00", 13.35, 13.385, 13.325, 13.37, 126421.0], ["2026-09-21T14:23:00+00:00", 13.37, 13.39, 13.35, 13.37, 84806.0], ["2026-09-21T14:24:00+00:00", 13.3679, 13.37, 13.3482, 13.365, 78299.0], ["2026-09-21T14:25:00+00:00", 13.365, 13.3999, 13.36, 13.3999, 55762.0], ["2026-09-21T14:26:00+00:00", 13.3901, 13.415, 13.375, 13.395, 135819.0], ["2026-09-21T14:27:00+00:00", 13.3995, 13.4, 13.36, 13.38, 95778.0], ["2026-09-21T14:28:00+00:00", 13.39, 13.41, 13.385, 13.395, 89558.0], ["2026-09-21T14:29:00+00:00", 13.395, 13.405, 13.32, 13.325, 222545.0], ["2026-09-21T14:30:00+00:00", 13.325, 13.33, 13.28, 13.3099, 238810.0], ["2026-09-21T14:31:00+00:00", 13.305, 13.3499, 13.3, 13.32, 111092.0], ["2026-09-21T14:32:00+00:00", 13.325, 13.35, 13.315, 13.33, 119201.0], ["2026-09-21T14:33:00+00:00", 13.335, 13.35, 13.31, 13.315, 105553.0], ["2026-09-21T14:34:00+00:00", 13.315, 13.3399, 13.31, 13.325, 72688.0], ["2026-09-21T14:35:00+00:00", 13.33, 13.355, 13.315, 13.315, 184015.0], ["2026-09-21T14:36:00+00:00", 13.315, 13.38, 13.315, 13.375, 222397.0], ["2026-09-21T14:37:00+00:00", 13.375, 13.3995, 13.35, 13.395, 217064.0], ["2026-09-21T14:38:00+00:00", 13.395, 13.4, 13.3501, 13.356, 211435.0], ["2026-09-21T14:39:00+00:00", 13.3501, 13.3571, 13.32, 13.335, 102515.0], ["2026-09-21T14:40:00+00:00", 13.335, 13.335, 13.302, 13.315, 107008.0], ["2026-09-21T14:41:00+00:00", 13.32, 13.36, 13.32, 13.345, 98156.0], ["2026-09-21T14:42:00+00:00", 13.345, 13.355, 13.335, 13.3494, 96771.0], ["2026-09-21T14:43:00+00:00", 13.345, 13.355, 13.31, 13.31, 72404.0], ["2026-09-21T14:44:00+00:00", 13.315, 13.35, 13.305, 13.35, 79611.0], ["2026-09-21T14:45:00+00:00", 13.35, 13.38, 13.3434, 13.38, 84767.0], ["2026-09-21T14:46:00+00:00", 13.3761, 13.43, 13.3701, 13.4271, 163551.0], ["2026-09-21T14:47:00+00:00", 13.425, 13.455, 13.42, 13.4383, 197534.0], ["2026-09-21T14:48:00+00:00", 13.44, 13.46, 13.43, 13.4338, 89891.0], ["2026-09-21T14:49:00+00:00", 13.435, 13.44, 13.41, 13.415, 63521.0], ["2026-09-21T14:50:00+00:00", 13.41, 13.44, 13.39, 13.4361, 140738.0], ["2026-09-21T14:51:00+00:00", 13.44, 13.47, 13.4126, 13.465, 87721.0], ["2026-09-21T14:52:00+00:00", 13.465, 13.47, 13.44, 13.461, 77951.0], ["2026-09-21T14:53:00+00:00", 13.47, 13.47, 13.42, 13.4401, 126292.0], ["2026-09-21T14:54:00+00:00", 13.444, 13.49, 13.44, 13.485, 106086.0], ["2026-09-21T14:55:00+00:00", 13.48, 13.49, 13.46, 13.475, 131918.0], ["2026-09-21T14:56:00+00:00", 13.47, 13.47, 13.44, 13.46, 102155.0], ["2026-09-21T14:57:00+00:00", 13.46, 13.48, 13.395, 13.415, 202702.0], ["2026-09-21T14:58:00+00:00", 13.41, 13.44, 13.385, 13.435, 124222.0], ["2026-09-21T14:59:00+00:00", 13.435, 13.465, 13.43, 13.465, 78677.0], ["2026-09-21T15:00:00+00:00", 13.47, 13.47, 13.4322, 13.435, 81799.0], ["2026-09-21T15:01:00+00:00", 13.435, 13.46, 13.425, 13.425, 82869.0], ["2026-09-21T15:02:00+00:00", 13.43, 13.515, 13.425, 13.505, 213940.0], ["2026-09-21T15:03:00+00:00", 13.505, 13.53, 13.505, 13.525, 76230.0], ["2026-09-21T15:04:00+00:00", 13.525, 13.525, 13.49, 13.51, 119609.0], ["2026-09-21T15:05:00+00:00", 13.51, 13.525, 13.49, 13.49, 106338.0], ["2026-09-21T15:06:00+00:00", 13.49, 13.51, 13.48, 13.505, 122005.0], ["2026-09-21T15:07:00+00:00", 13.505, 13.52, 13.4924, 13.51, 100824.0], ["2026-09-21T15:08:00+00:00", 13.5101, 13.53, 13.5101, 13.5299, 95023.0], ["2026-09-21T15:09:00+00:00", 13.525, 13.5299, 13.495, 13.495, 86743.0], ["2026-09-21T15:10:00+00:00", 13.495, 13.5, 13.47, 13.48, 75206.0], ["2026-09-21T15:11:00+00:00", 13.475, 13.49, 13.46, 13.4699, 105913.0], ["2026-09-21T15:12:00+00:00", 13.47, 13.51, 13.464, 13.505, 95877.0], ["2026-09-21T15:13:00+00:00", 13.5001, 13.56, 13.5001, 13.5361, 247844.0], ["2026-09-21T15:14:00+00:00", 13.5301, 13.56, 13.53, 13.5544, 99345.0], ["2026-09-21T15:15:00+00:00", 13.55, 13.58, 13.54, 13.54, 174781.0], ["2026-09-21T15:16:00+00:00", 13.5499, 13.57, 13.53, 13.57, 121649.0], ["2026-09-21T15:17:00+00:00", 13.5699, 13.585, 13.561, 13.58, 139253.0], ["2026-09-21T15:18:00+00:00", 13.585, 13.585, 13.5501, 13.56, 68971.0], ["2026-09-21T15:19:00+00:00", 13.57, 13.59, 13.56, 13.565, 77404.0], ["2026-09-21T15:20:00+00:00", 13.565, 13.57, 13.52, 13.54, 77436.0], ["2026-09-21T15:21:00+00:00", 13.545, 13.57, 13.5347, 13.555, 57162.0], ["2026-09-21T15:22:00+00:00", 13.555, 13.56, 13.5301, 13.535, 35677.0], ["2026-09-21T15:23:00+00:00", 13.54, 13.57, 13.53, 13.565, 153665.0], ["2026-09-21T15:24:00+00:00", 13.56, 13.56, 13.535, 13.545, 114213.0], ["2026-09-21T15:25:00+00:00", 13.54, 13.55, 13.52, 13.53, 96812.0], ["2026-09-21T15:26:00+00:00", 13.5261, 13.54, 13.5021, 13.5199, 149018.0], ["2026-09-21T15:27:00+00:00", 13.52, 13.5299, 13.51, 13.52, 100579.0], ["2026-09-21T15:28:00+00:00", 13.5121, 13.52, 13.5, 13.504, 55633.0], ["2026-09-21T15:29:00+00:00", 13.51, 13.52, 13.48, 13.4805, 148920.0], ["2026-09-21T15:30:00+00:00", 13.49, 13.5, 13.4732, 13.485, 66827.0], ["2026-09-21T15:31:00+00:00", 13.485, 13.49, 13.47, 13.485, 57501.0], ["2026-09-21T15:32:00+00:00", 13.4897, 13.49, 13.48, 13.485, 55000.0], ["2026-09-21T15:33:00+00:00", 13.485, 13.515, 13.485, 13.5071, 78615.0], ["2026-09-21T15:34:00+00:00", 13.51, 13.51, 13.48, 13.485, 191778.0], ["2026-09-21T15:35:00+00:00", 13.485, 13.49, 13.46, 13.475, 93048.0], ["2026-09-21T15:36:00+00:00", 13.48, 13.51, 13.48, 13.505, 89450.0], ["2026-09-21T15:37:00+00:00", 13.5, 13.505, 13.48, 13.49, 47692.0], ["2026-09-21T15:38:00+00:00", 13.485, 13.49, 13.48, 13.48, 36949.0], ["2026-09-21T15:39:00+00:00", 13.485, 13.5, 13.48, 13.495, 33762.0], ["2026-09-21T15:40:00+00:00", 13.495, 13.5, 13.48, 13.485, 22477.0], ["2026-09-21T15:41:00+00:00", 13.48, 13.5, 13.48, 13.485, 55157.0], ["2026-09-21T15:42:00+00:00", 13.485, 13.49, 13.47, 13.48, 71025.0], ["2026-09-21T15:43:00+00:00", 13.48, 13.48, 13.4401, 13.4401, 98686.0], ["2026-09-21T15:44:00+00:00", 13.4432, 13.5, 13.44, 13.4899, 123246.0], ["2026-09-21T15:45:00+00:00", 13.49, 13.49, 13.4605, 13.465, 77758.0], ["2026-09-21T15:46:00+00:00", 13.47, 13.495, 13.47, 13.495, 74151.0], ["2026-09-21T15:47:00+00:00", 13.5, 13.5, 13.49, 13.49, 41250.0], ["2026-09-21T15:48:00+00:00", 13.4913, 13.4988, 13.475, 13.475, 27763.0], ["2026-09-21T15:49:00+00:00", 13.47, 13.49, 13.46, 13.475, 68589.0], ["2026-09-21T15:50:00+00:00", 13.475, 13.495, 13.47, 13.47, 186488.0], ["2026-09-21T15:51:00+00:00", 13.475, 13.478, 13.415, 13.445, 113783.0], ["2026-09-21T15:52:00+00:00", 13.445, 13.45, 13.42, 13.4399, 102075.0], ["2026-09-21T15:53:00+00:00", 13.4397, 13.48, 13.4397, 13.475, 60168.0], ["2026-09-21T15:54:00+00:00", 13.4774, 13.4774, 13.45, 13.46, 75648.0], ["2026-09-21T15:55:00+00:00", 13.455, 13.47, 13.45, 13.45, 82083.0], ["2026-09-21T15:56:00+00:00", 13.4516, 13.46, 13.4301, 13.445, 75550.0], ["2026-09-21T15:57:00+00:00", 13.443, 13.4599, 13.4399, 13.4432, 44822.0], ["2026-09-21T15:58:00+00:00", 13.44, 13.445, 13.43, 13.4301, 53319.0], ["2026-09-21T15:59:00+00:00", 13.435, 13.445, 13.42, 13.434, 66702.0], ["2026-09-21T16:00:00+00:00", 13.434, 13.434, 13.3899, 13.4, 100931.0], ["2026-09-21T16:01:00+00:00", 13.4, 13.42, 13.395, 13.405, 76967.0], ["2026-09-21T16:02:00+00:00", 13.405, 13.455, 13.405, 13.43, 73487.0], ["2026-09-21T16:03:00+00:00", 13.435, 13.44, 13.42, 13.425, 49683.0], ["2026-09-21T16:04:00+00:00", 13.42, 13.45, 13.415, 13.425, 79423.0], ["2026-09-21T16:05:00+00:00", 13.425, 13.43, 13.41, 13.425, 195211.0], ["2026-09-21T16:06:00+00:00", 13.4221, 13.43, 13.4101, 13.425, 57438.0], ["2026-09-21T16:07:00+00:00", 13.43, 13.4401, 13.41, 13.425, 72949.0], ["2026-09-21T16:08:00+00:00", 13.425, 13.45, 13.42, 13.425, 82988.0], ["2026-09-21T16:09:00+00:00", 13.43, 13.43, 13.4101, 13.415, 53212.0], ["2026-09-21T16:10:00+00:00", 13.42, 13.4376, 13.42, 13.435, 41542.0], ["2026-09-21T16:11:00+00:00", 13.44, 13.44, 13.43, 13.435, 27911.0], ["2026-09-21T16:12:00+00:00", 13.435, 13.44, 13.38, 13.39, 149176.0], ["2026-09-21T16:13:00+00:00", 13.39, 13.4, 13.375, 13.3851, 140975.0], ["2026-09-21T16:14:00+00:00", 13.39, 13.41, 13.38, 13.405, 57763.0], ["2026-09-21T16:15:00+00:00", 13.405, 13.44, 13.405, 13.435, 93300.0], ["2026-09-21T16:16:00+00:00", 13.435, 13.46, 13.4272, 13.455, 128402.0], ["2026-09-21T16:17:00+00:00", 13.4551, 13.46, 13.445, 13.445, 44176.0], ["2026-09-21T16:18:00+00:00", 13.445, 13.46, 13.445, 13.4599, 54570.0], ["2026-09-21T16:19:00+00:00", 13.45, 13.4599, 13.439, 13.4401, 66542.0], ["2026-09-21T16:20:00+00:00", 13.445, 13.445, 13.435, 13.435, 14105.0], ["2026-09-21T16:21:00+00:00", 13.435, 13.45, 13.42, 13.445, 70489.0], ["2026-09-21T16:22:00+00:00", 13.45, 13.45, 13.43, 13.435, 74388.0], ["2026-09-21T16:23:00+00:00", 13.44, 13.44, 13.425, 13.435, 80413.0], ["2026-09-21T16:24:00+00:00", 13.4399, 13.44, 13.43, 13.435, 70060.0], ["2026-09-21T16:25:00+00:00", 13.435, 13.46, 13.4301, 13.445, 85065.0], ["2026-09-21T16:26:00+00:00", 13.4499, 13.4499, 13.42, 13.4301, 59783.0], ["2026-09-21T16:27:00+00:00", 13.435, 13.44, 13.425, 13.44, 72701.0], ["2026-09-21T16:28:00+00:00", 13.44, 13.445, 13.43, 13.435, 55506.0], ["2026-09-21T16:29:00+00:00", 13.435, 13.45, 13.4218, 13.45, 146197.0], ["2026-09-21T16:30:00+00:00", 13.45, 13.47, 13.45, 13.4693, 91639.0], ["2026-09-21T16:31:00+00:00", 13.465, 13.485, 13.455, 13.475, 119299.0], ["2026-09-21T16:32:00+00:00", 13.475, 13.48, 13.46, 13.47, 40079.0], ["2026-09-21T16:33:00+00:00", 13.4701, 13.485, 13.465, 13.465, 57303.0], ["2026-09-21T16:34:00+00:00", 13.465, 13.475, 13.455, 13.465, 75025.0], ["2026-09-21T16:35:00+00:00", 13.4601, 13.475, 13.46, 13.4649, 77425.0], ["2026-09-21T16:36:00+00:00", 13.465, 13.47, 13.445, 13.4537, 73882.0], ["2026-09-21T16:37:00+00:00", 13.4501, 13.47, 13.4501, 13.465, 58694.0], ["2026-09-21T16:38:00+00:00", 13.46, 13.46, 13.42, 13.4238, 73520.0], ["2026-09-21T16:39:00+00:00", 13.425, 13.44, 13.42, 13.4399, 76539.0], ["2026-09-21T16:40:00+00:00", 13.4399, 13.46, 13.435, 13.455, 60566.0], ["2026-09-21T16:41:00+00:00", 13.455, 13.48, 13.45, 13.475, 80753.0], ["2026-09-21T16:42:00+00:00", 13.475, 13.49, 13.4701, 13.485, 61395.0], ["2026-09-21T16:43:00+00:00", 13.484, 13.49, 13.47, 13.485, 33628.0], ["2026-09-21T16:44:00+00:00", 13.48, 13.5199, 13.4701, 13.515, 96940.0], ["2026-09-21T16:45:00+00:00", 13.52, 13.535, 13.5038, 13.515, 142915.0], ["2026-09-21T16:46:00+00:00", 13.5191, 13.54, 13.51, 13.5199, 121788.0], ["2026-09-21T16:47:00+00:00", 13.515, 13.525, 13.49, 13.5133, 84085.0], ["2026-09-21T16:48:00+00:00", 13.515, 13.52, 13.4606, 13.475, 153349.0], ["2026-09-21T16:49:00+00:00", 13.475, 13.485, 13.45, 13.455, 52834.0], ["2026-09-21T16:50:00+00:00", 13.455, 13.458, 13.415, 13.44, 105036.0], ["2026-09-21T16:51:00+00:00", 13.439, 13.455, 13.4201, 13.455, 61679.0], ["2026-09-21T16:52:00+00:00", 13.455, 13.46, 13.445, 13.445, 43659.0], ["2026-09-21T16:53:00+00:00", 13.449, 13.46, 13.4461, 13.45, 17066.0], ["2026-09-21T16:54:00+00:00", 13.455, 13.455, 13.435, 13.445, 48990.0], ["2026-09-21T16:55:00+00:00", 13.445, 13.455, 13.44, 13.445, 26576.0], ["2026-09-21T16:56:00+00:00", 13.445, 13.445, 13.4, 13.405, 167335.0], ["2026-09-21T16:57:00+00:00", 13.405, 13.415, 13.385, 13.395, 96391.0], ["2026-09-21T16:58:00+00:00", 13.39, 13.39, 13.375, 13.385, 27974.0], ["2026-09-21T16:59:00+00:00", 13.3899, 13.4, 13.383, 13.395, 62617.0], ["2026-09-21T17:00:00+00:00", 13.395, 13.4, 13.36, 13.365, 79013.0], ["2026-09-21T17:01:00+00:00", 13.365, 13.38, 13.355, 13.375, 70580.0], ["2026-09-21T17:02:00+00:00", 13.375, 13.38, 13.362, 13.37, 35039.0], ["2026-09-21T17:03:00+00:00", 13.3699, 13.38, 13.3635, 13.375, 33542.0], ["2026-09-21T17:04:00+00:00", 13.37, 13.38, 13.35, 13.375, 299161.0], ["2026-09-21T17:05:00+00:00", 13.375, 13.4, 13.375, 13.395, 81072.0], ["2026-09-21T17:06:00+00:00", 13.395, 13.42, 13.395, 13.405, 77594.0], ["2026-09-21T17:07:00+00:00", 13.4099, 13.4199, 13.4, 13.415, 66551.0], ["2026-09-21T17:08:00+00:00", 13.42, 13.45, 13.42, 13.435, 78440.0], ["2026-09-21T17:09:00+00:00", 13.43, 13.44, 13.415, 13.425, 105189.0], ["2026-09-21T17:10:00+00:00", 13.42, 13.44, 13.42, 13.43, 40670.0], ["2026-09-21T17:11:00+00:00", 13.4395, 13.44, 13.425, 13.435, 52509.0], ["2026-09-21T17:12:00+00:00", 13.44, 13.44, 13.43, 13.435, 14877.0], ["2026-09-21T17:13:00+00:00", 13.435, 13.435, 13.405, 13.405, 46934.0], ["2026-09-21T17:14:00+00:00", 13.4081, 13.42, 13.4, 13.405, 43331.0], ["2026-09-21T17:15:00+00:00", 13.4, 13.42, 13.4, 13.42, 27863.0], ["2026-09-21T17:16:00+00:00", 13.415, 13.42, 13.3905, 13.395, 67419.0], ["2026-09-21T17:17:00+00:00", 13.3991, 13.3991, 13.38, 13.39, 40843.0], ["2026-09-21T17:18:00+00:00", 13.395, 13.42, 13.395, 13.415, 41066.0], ["2026-09-21T17:19:00+00:00", 13.4132, 13.42, 13.41, 13.415, 37292.0], ["2026-09-21T17:20:00+00:00", 13.415, 13.455, 13.415, 13.455, 50915.0], ["2026-09-21T17:21:00+00:00", 13.455, 13.4599, 13.44, 13.44, 87576.0], ["2026-09-21T17:22:00+00:00", 13.44, 13.44, 13.42, 13.425, 42592.0], ["2026-09-21T17:23:00+00:00", 13.42, 13.44, 13.42, 13.435, 60384.0], ["2026-09-21T17:24:00+00:00", 13.44, 13.45, 13.43, 13.4363, 39902.0], ["2026-09-21T17:25:00+00:00", 13.4301, 13.445, 13.4301, 13.445, 31178.0], ["2026-09-21T17:26:00+00:00", 13.445, 13.4495, 13.425, 13.425, 21414.0], ["2026-09-21T17:27:00+00:00", 13.425, 13.44, 13.415, 13.42, 38280.0], ["2026-09-21T17:28:00+00:00", 13.42, 13.43, 13.41, 13.425, 121733.0], ["2026-09-21T17:29:00+00:00", 13.4291, 13.45, 13.425, 13.45, 88613.0], ["2026-09-21T17:30:00+00:00", 13.445, 13.46, 13.44, 13.46, 52443.0], ["2026-09-21T17:31:00+00:00", 13.455, 13.49, 13.45, 13.485, 100261.0], ["2026-09-21T17:32:00+00:00", 13.4882, 13.52, 13.4802, 13.5101, 155054.0], ["2026-09-21T17:33:00+00:00", 13.5101, 13.515, 13.495, 13.495, 67508.0], ["2026-09-21T17:34:00+00:00", 13.495, 13.4999, 13.48, 13.48, 29795.0], ["2026-09-21T17:35:00+00:00", 13.485, 13.5, 13.4829, 13.4988, 33228.0], ["2026-09-21T17:36:00+00:00", 13.495, 13.5, 13.483, 13.495, 34238.0], ["2026-09-21T17:37:00+00:00", 13.49, 13.5, 13.485, 13.485, 20699.0], ["2026-09-21T17:38:00+00:00", 13.48, 13.49, 13.48, 13.485, 20769.0], ["2026-09-21T17:39:00+00:00", 13.485, 13.5, 13.485, 13.49, 47297.0], ["2026-09-21T17:40:00+00:00", 13.4897, 13.49, 13.48, 13.485, 56859.0], ["2026-09-21T17:41:00+00:00", 13.485, 13.51, 13.4801, 13.485, 85230.0], ["2026-09-21T17:42:00+00:00", 13.485, 13.485, 13.425, 13.425, 233689.0], ["2026-09-21T17:43:00+00:00", 13.4201, 13.44, 13.415, 13.4398, 246639.0], ["2026-09-21T17:44:00+00:00", 13.435, 13.4499, 13.43, 13.445, 32044.0], ["2026-09-21T17:45:00+00:00", 13.445, 13.46, 13.44, 13.444, 54926.0], ["2026-09-21T17:46:00+00:00", 13.4401, 13.46, 13.435, 13.46, 50538.0], ["2026-09-21T17:47:00+00:00", 13.47, 13.49, 13.4601, 13.475, 132531.0], ["2026-09-21T17:48:00+00:00", 13.475, 13.4901, 13.475, 13.49, 92727.0], ["2026-09-21T17:49:00+00:00", 13.49, 13.49, 13.475, 13.475, 93942.0], ["2026-09-21T17:50:00+00:00", 13.475, 13.4773, 13.46, 13.465, 38248.0], ["2026-09-21T17:51:00+00:00", 13.46, 13.47, 13.455, 13.464, 79141.0], ["2026-09-21T17:52:00+00:00", 13.47, 13.49, 13.47, 13.4799, 70306.0], ["2026-09-21T17:53:00+00:00", 13.4799, 13.485, 13.455, 13.455, 50807.0], ["2026-09-21T17:54:00+00:00", 13.45, 13.465, 13.45, 13.465, 40674.0], ["2026-09-21T17:55:00+00:00", 13.46, 13.46, 13.4401, 13.455, 57228.0], ["2026-09-21T17:56:00+00:00", 13.4574, 13.465, 13.44, 13.465, 94492.0], ["2026-09-21T17:57:00+00:00", 13.464, 13.48, 13.46, 13.475, 45277.0], ["2026-09-21T17:58:00+00:00", 13.48, 13.48, 13.46, 13.465, 49269.0], ["2026-09-21T17:59:00+00:00", 13.465, 13.465, 13.45, 13.455, 44377.0], ["2026-09-21T18:00:00+00:00", 13.46, 13.46, 13.44, 13.445, 34914.0], ["2026-09-21T18:01:00+00:00", 13.445, 13.45, 13.425, 13.435, 56368.0], ["2026-09-21T18:02:00+00:00", 13.435, 13.435, 13.415, 13.425, 34805.0], ["2026-09-21T18:03:00+00:00", 13.42, 13.4299, 13.41, 13.425, 26491.0], ["2026-09-21T18:04:00+00:00", 13.426, 13.44, 13.42, 13.425, 69604.0], ["2026-09-21T18:05:00+00:00", 13.42, 13.445, 13.42, 13.445, 58662.0], ["2026-09-21T18:06:00+00:00", 13.45, 13.45, 13.42, 13.44, 86986.0], ["2026-09-21T18:07:00+00:00", 13.435, 13.4399, 13.4127, 13.425, 62168.0], ["2026-09-21T18:08:00+00:00", 13.425, 13.43, 13.4, 13.402, 65428.0], ["2026-09-21T18:09:00+00:00", 13.41, 13.44, 13.4, 13.43, 59746.0], ["2026-09-21T18:10:00+00:00", 13.435, 13.465, 13.435, 13.455, 99166.0], ["2026-09-21T18:11:00+00:00", 13.455, 13.46, 13.435, 13.435, 51270.0], ["2026-09-21T18:12:00+00:00", 13.437, 13.437, 13.4099, 13.435, 53334.0], ["2026-09-21T18:13:00+00:00", 13.4376, 13.465, 13.4301, 13.465, 65679.0], ["2026-09-21T18:14:00+00:00", 13.465, 13.466, 13.455, 13.465, 42510.0], ["2026-09-21T18:15:00+00:00", 13.465, 13.4799, 13.46, 13.475, 83382.0], ["2026-09-21T18:16:00+00:00", 13.47, 13.48, 13.47, 13.475, 44816.0], ["2026-09-21T18:17:00+00:00", 13.475, 13.495, 13.47, 13.49, 84773.0], ["2026-09-21T18:18:00+00:00", 13.49, 13.5, 13.48, 13.495, 111167.0], ["2026-09-21T18:19:00+00:00", 13.495, 13.52, 13.49, 13.505, 168054.0], ["2026-09-21T18:20:00+00:00", 13.5086, 13.53, 13.505, 13.515, 97268.0], ["2026-09-21T18:21:00+00:00", 13.52, 13.525, 13.51, 13.5101, 126330.0], ["2026-09-21T18:22:00+00:00", 13.518, 13.54, 13.51, 13.54, 92818.0], ["2026-09-21T18:23:00+00:00", 13.535, 13.56, 13.52, 13.555, 169577.0], ["2026-09-21T18:24:00+00:00", 13.5501, 13.565, 13.5401, 13.55, 115063.0], ["2026-09-21T18:25:00+00:00", 13.5499, 13.56, 13.5438, 13.545, 69194.0], ["2026-09-21T18:26:00+00:00", 13.55, 13.55, 13.52, 13.535, 133172.0], ["2026-09-21T18:27:00+00:00", 13.53, 13.5369, 13.52, 13.5211, 57386.0], ["2026-09-21T18:28:00+00:00", 13.52, 13.5223, 13.51, 13.515, 64406.0], ["2026-09-21T18:29:00+00:00", 13.515, 13.52, 13.51, 13.515, 58139.0], ["2026-09-21T18:30:00+00:00", 13.515, 13.54, 13.5105, 13.52, 110235.0], ["2026-09-21T18:31:00+00:00", 13.5201, 13.53, 13.515, 13.5199, 42565.0], ["2026-09-21T18:32:00+00:00", 13.515, 13.52, 13.5, 13.515, 83294.0], ["2026-09-21T18:33:00+00:00", 13.515, 13.53, 13.495, 13.5046, 74410.0], ["2026-09-21T18:34:00+00:00", 13.505, 13.505, 13.46, 13.4787, 190703.0], ["2026-09-21T18:35:00+00:00", 13.475, 13.4899, 13.47, 13.475, 54890.0], ["2026-09-21T18:36:00+00:00", 13.48, 13.48, 13.47, 13.4791, 75480.0], ["2026-09-21T18:37:00+00:00", 13.475, 13.48, 13.43, 13.439, 157772.0], ["2026-09-21T18:38:00+00:00", 13.435, 13.48, 13.435, 13.4769, 155181.0], ["2026-09-21T18:39:00+00:00", 13.475, 13.51, 13.4701, 13.505, 149590.0], ["2026-09-21T18:40:00+00:00", 13.505, 13.505, 13.4801, 13.49, 29496.0], ["2026-09-21T18:41:00+00:00", 13.485, 13.485, 13.455, 13.46, 50582.0], ["2026-09-21T18:42:00+00:00", 13.465, 13.51, 13.46, 13.505, 130141.0], ["2026-09-21T18:43:00+00:00", 13.505, 13.505, 13.475, 13.4999, 402834.0], ["2026-09-21T18:44:00+00:00", 13.495, 13.515, 13.495, 13.5001, 55656.0], ["2026-09-21T18:45:00+00:00", 13.505, 13.51, 13.4869, 13.4869, 91425.0], ["2026-09-21T18:46:00+00:00", 13.49, 13.5, 13.48, 13.49, 94233.0], ["2026-09-21T18:47:00+00:00", 13.485, 13.51, 13.485, 13.51, 66777.0], ["2026-09-21T18:48:00+00:00", 13.51, 13.54, 13.5, 13.505, 153324.0], ["2026-09-21T18:49:00+00:00", 13.5099, 13.52, 13.5, 13.505, 158455.0], ["2026-09-21T18:50:00+00:00", 13.5037, 13.5037, 13.47, 13.485, 100540.0], ["2026-09-21T18:51:00+00:00", 13.485, 13.49, 13.4601, 13.465, 50376.0], ["2026-09-21T18:52:00+00:00", 13.4601, 13.47, 13.455, 13.465, 116605.0], ["2026-09-21T18:53:00+00:00", 13.47, 13.48, 13.465, 13.465, 50803.0], ["2026-09-21T18:54:00+00:00", 13.465, 13.47, 13.45, 13.47, 84232.0], ["2026-09-21T18:55:00+00:00", 13.465, 13.47, 13.45, 13.4572, 57840.0], ["2026-09-21T18:56:00+00:00", 13.46, 13.47, 13.4101, 13.415, 206498.0], ["2026-09-21T18:57:00+00:00", 13.415, 13.4199, 13.395, 13.4, 101111.0], ["2026-09-21T18:58:00+00:00", 13.405, 13.42, 13.405, 13.4199, 61491.0], ["2026-09-21T18:59:00+00:00", 13.415, 13.42, 13.41, 13.415, 39861.0], ["2026-09-21T19:00:00+00:00", 13.42, 13.44, 13.41, 13.43, 107421.0], ["2026-09-21T19:01:00+00:00", 13.425, 13.44, 13.425, 13.435, 39681.0], ["2026-09-21T19:02:00+00:00", 13.435, 13.44, 13.425, 13.44, 85414.0], ["2026-09-21T19:03:00+00:00", 13.435, 13.445, 13.425, 13.425, 144370.0], ["2026-09-21T19:04:00+00:00", 13.425, 13.46, 13.425, 13.4575, 159728.0], ["2026-09-21T19:05:00+00:00", 13.455, 13.46, 13.45, 13.4522, 50741.0], ["2026-09-21T19:06:00+00:00", 13.455, 13.46, 13.44, 13.455, 63949.0], ["2026-09-21T19:07:00+00:00", 13.455, 13.4699, 13.449, 13.4618, 55524.0], ["2026-09-21T19:08:00+00:00", 13.465, 13.47, 13.4503, 13.4517, 34539.0], ["2026-09-21T19:09:00+00:00", 13.45, 13.45, 13.42, 13.44, 95679.0], ["2026-09-21T19:10:00+00:00", 13.4362, 13.4398, 13.43, 13.435, 91688.0], ["2026-09-21T19:11:00+00:00", 13.4301, 13.455, 13.42, 13.425, 103443.0], ["2026-09-21T19:12:00+00:00", 13.42, 13.4271, 13.39, 13.395, 89467.0], ["2026-09-21T19:13:00+00:00", 13.4, 13.415, 13.39, 13.415, 123072.0], ["2026-09-21T19:14:00+00:00", 13.419, 13.425, 13.3901, 13.41, 139771.0], ["2026-09-21T19:15:00+00:00", 13.406, 13.417, 13.39, 13.4, 178919.0], ["2026-09-21T19:16:00+00:00", 13.3901, 13.425, 13.3901, 13.425, 90054.0], ["2026-09-21T19:17:00+00:00", 13.4201, 13.44, 13.41, 13.435, 44892.0], ["2026-09-21T19:18:00+00:00", 13.435, 13.435, 13.42, 13.425, 27096.0], ["2026-09-21T19:19:00+00:00", 13.425, 13.4299, 13.41, 13.415, 59157.0], ["2026-09-21T19:20:00+00:00", 13.4162, 13.4176, 13.3801, 13.3983, 80987.0], ["2026-09-21T19:21:00+00:00", 13.4, 13.42, 13.39, 13.405, 108872.0], ["2026-09-21T19:22:00+00:00", 13.4, 13.41, 13.385, 13.385, 49456.0], ["2026-09-21T19:23:00+00:00", 13.385, 13.4, 13.37, 13.385, 172857.0], ["2026-09-21T19:24:00+00:00", 13.3802, 13.39, 13.35, 13.35, 402521.0], ["2026-09-21T19:25:00+00:00", 13.3501, 13.36, 13.34, 13.3401, 129020.0], ["2026-09-21T19:26:00+00:00", 13.345, 13.36, 13.34, 13.35, 100890.0], ["2026-09-21T19:27:00+00:00", 13.355, 13.36, 13.35, 13.355, 49628.0], ["2026-09-21T19:28:00+00:00", 13.355, 13.3668, 13.35, 13.3599, 72024.0], ["2026-09-21T19:29:00+00:00", 13.35, 13.37, 13.35, 13.35, 152778.0], ["2026-09-21T19:30:00+00:00", 13.345, 13.365, 13.34, 13.36, 100725.0], ["2026-09-21T19:31:00+00:00", 13.36, 13.37, 13.315, 13.3301, 247157.0], ["2026-09-21T19:32:00+00:00", 13.3316, 13.365, 13.33, 13.35, 118987.0], ["2026-09-21T19:33:00+00:00", 13.35, 13.36, 13.32, 13.33, 169711.0], ["2026-09-21T19:34:00+00:00", 13.328, 13.34, 13.32, 13.335, 161305.0], ["2026-09-21T19:35:00+00:00", 13.33, 13.34, 13.31, 13.315, 104901.0], ["2026-09-21T19:36:00+00:00", 13.315, 13.34, 13.31, 13.338, 92512.0], ["2026-09-21T19:37:00+00:00", 13.34, 13.34, 13.3, 13.31, 92821.0], ["2026-09-21T19:38:00+00:00", 13.315, 13.33, 13.305, 13.32, 53639.0], ["2026-09-21T19:39:00+00:00", 13.33, 13.34, 13.32, 13.325, 81889.0], ["2026-09-21T19:40:00+00:00", 13.32, 13.33, 13.28, 13.3, 203634.0], ["2026-09-21T19:41:00+00:00", 13.3, 13.3, 13.265, 13.265, 118172.0], ["2026-09-21T19:42:00+00:00", 13.2699, 13.27, 13.2, 13.204, 307171.0], ["2026-09-21T19:43:00+00:00", 13.205, 13.235, 13.2, 13.225, 186977.0], ["2026-09-21T19:44:00+00:00", 13.225, 13.2699, 13.225, 13.25, 100601.0], ["2026-09-21T19:45:00+00:00", 13.245, 13.2699, 13.2401, 13.255, 130882.0], ["2026-09-21T19:46:00+00:00", 13.255, 13.26, 13.23, 13.23, 137773.0], ["2026-09-21T19:47:00+00:00", 13.235, 13.235, 13.2106, 13.225, 120821.0], ["2026-09-21T19:48:00+00:00", 13.2201, 13.23, 13.2, 13.22, 80543.0], ["2026-09-21T19:49:00+00:00", 13.21, 13.22, 13.19, 13.195, 139572.0], ["2026-09-21T19:50:00+00:00", 13.19, 13.22, 13.185, 13.205, 203229.0], ["2026-09-21T19:51:00+00:00", 13.205, 13.22, 13.18, 13.185, 189547.0], ["2026-09-21T19:52:00+00:00", 13.185, 13.21, 13.18, 13.195, 106024.0], ["2026-09-21T19:53:00+00:00", 13.1986, 13.2, 13.17, 13.2, 216750.0], ["2026-09-21T19:54:00+00:00", 13.2, 13.21, 13.17, 13.175, 218957.0], ["2026-09-21T19:55:00+00:00", 13.175, 13.21, 13.16, 13.185, 243963.0], ["2026-09-21T19:56:00+00:00", 13.185, 13.26, 13.185, 13.255, 255268.0], ["2026-09-21T19:57:00+00:00", 13.26, 13.3, 13.25, 13.3, 253962.0], ["2026-09-21T19:58:00+00:00", 13.3, 13.31, 13.29, 13.305, 289440.0], ["2026-09-21T19:59:00+00:00", 13.305, 13.33, 13.27, 13.285, 723967.0], ["2026-09-21T20:00:00+00:00", 13.28, 13.31, 13.28, 13.31, 1995700.0]]