[["2026-09-22T13:30:00+00:00", 13.9, 13.93, 13.8, 13.855, 50725.0], ["2026-09-22T13:31:00+00:00", 13.87, 13.96, 13.8, 13.84, 53152.0], ["2026-09-22T13:32:00+00:00", 13.8599, 13.86, 13.775, 13.81, 174014.0], ["2026-09-22T13:33:00+00:00", 13.77, 13.93, 13.77, 13.899, 41122.0], ["2026-09-22T13:34:00+00:00", 13.9, 13.9, 13.85, 13.8604, 22070.0], ["2026-09-22T13:35:00+00:00", 13.88, 13.88, 13.83, 13.845, 14986.0], ["2026-09-22T13:36:00+00:00", 13.86, 13.88, 13.85, 13.85, 14019.0], ["2026-09-22T13:37:00+00:00", 13.855, 13.9, 13.855, 13.87, 61318.0], ["2026-09-22T13:38:00+00:00", 13.89, 13.91, 13.84, 13.905, 23500.0], ["2026-09-22T13:39:00+00:00", 13.905, 13.905, 13.8, 13.8, 29161.0], ["2026-09-22T13:40:00+00:00", 13.8, 13.8, 13.71, 13.7265, 14296.0], ["2026-09-22T13:41:00+00:00", 13.72, 13.72, 13.6958, 13.709, 11711.0], ["2026-09-22T13:42:00+00:00", 13.71, 13.72, 13.695, 13.72, 5358.0], ["2026-09-22T13:43:00+00:00", 13.725, 13.78, 13.72, 13.75, 56050.0], ["2026-09-22T13:44:00+00:00", 13.755, 13.78, 13.695, 13.695, 39586.0], ["2026-09-22T13:45:00+00:00", 13.695, 13.71, 13.685, 13.699, 44379.0], ["2026-09-22T13:46:00+00:00", 13.71, 13.71, 13.685, 13.6999, 15154.0], ["2026-09-22T13:47:00+00:00", 13.7, 13.7, 13.595, 13.6, 252898.0], ["2026-09-22T13:48:00+00:00", 13.59, 13.6, 13.58, 13.6, 28520.0], ["2026-09-22T13:49:00+00:00", 13.6, 13.65, 13.6, 13.61, 33009.0], ["2026-09-22T13:50:00+00:00", 13.615, 13.62, 13.6, 13.62, 12017.0], ["2026-09-22T13:51:00+00:00", 13.61, 13.63, 13.6, 13.63, 27323.0], ["2026-09-22T13:52:00+00:00", 13.63, 13.64, 13.61, 13.62, 65582.0], ["2026-09-22T13:53:00+00:00", 13.615, 13.6399, 13.605, 13.63, 47810.0], ["2026-09-22T13:54:00+00:00", 13.63, 13.66, 13.625, 13.65, 118581.0], ["2026-09-22T13:55:00+00:00", 13.65, 13.6725, 13.645, 13.66, 14561.0], ["2026-09-22T13:56:00+00:00", 13.665, 13.68, 13.66, 13.66, 19330.0], ["2026-09-22T13:57:00+00:00", 13.67, 13.68, 13.655, 13.655, 22598.0], ["2026-09-22T13:58:00+00:00", 13.6599, 13.6696, 13.645, 13.645, 9263.0], ["2026-09-22T13:59:00+00:00", 13.64, 13.64, 13.62, 13.635, 11563.0], ["2026-09-22T14:00:00+00:00", 13.635, 13.64, 13.63, 13.63, 11417.0], ["2026-09-22T14:01:00+00:00", 13.625, 13.65, 13.6, 13.61, 20640.0], ["2026-09-22T14:02:00+00:00", 13.605, 13.61, 13.59, 13.595, 18670.0], ["2026-09-22T14:03:00+00:00", 13.59, 13.62, 13.59, 13.61, 13830.0], ["2026-09-22T14:04:00+00:00", 13.62, 13.62, 13.59, 13.59, 16162.0], ["2026-09-22T14:05:00+00:00", 13.58, 13.61, 13.58, 13.6, 19539.0], ["2026-09-22T14:06:00+00:00", 13.6, 13.605, 13.585, 13.595, 12263.0], ["2026-09-22T14:07:00+00:00", 13.592, 13.592, 13.5843, 13.585, 3507.0], ["2026-09-22T14:08:00+00:00", 13.585, 13.6075, 13.585, 13.605, 10256.0], ["2026-09-22T14:09:00+00:00", 13.605, 13.64, 13.605, 13.63, 10951.0], ["2026-09-22T14:10:00+00:00", 13.635, 13.65, 13.63, 13.635, 9141.0], ["2026-09-22T14:11:00+00:00", 13.63, 13.64, 13.62, 13.63, 11914.0], ["2026-09-22T14:12:00+00:00", 13.63, 13.67, 13.62, 13.66, 69824.0], ["2026-09-22T14:13:00+00:00", 13.66, 13.68, 13.65, 13.665, 15191.0], ["2026-09-22T14:14:00+00:00", 13.6695, 13.695, 13.65, 13.695, 29921.0], ["2026-09-22T14:15:00+00:00", 13.695, 13.695, 13.665, 13.665, 10502.0], ["2026-09-22T14:16:00+00:00", 13.661, 13.661, 13.63, 13.635, 10018.0], ["2026-09-22T14:17:00+00:00", 13.63, 13.635, 13.62, 13.62, 13300.0], ["2026-09-22T14:18:00+00:00", 13.62, 13.64, 13.62, 13.63, 20768.0], ["2026-09-22T14:19:00+00:00", 13.63, 13.635, 13.625, 13.632, 4942.0], ["2026-09-22T14:20:00+00:00", 13.63, 13.63, 13.615, 13.6281, 4771.0], ["2026-09-22T14:21:00+00:00", 13.625, 13.6299, 13.615, 13.625, 7669.0], ["2026-09-22T14:22:00+00:00", 13.625, 13.6282, 13.61, 13.61, 10117.0], ["2026-09-22T14:23:00+00:00", 13.6, 13.62, 13.595, 13.62, 88935.0], ["2026-09-22T14:24:00+00:00", 13.62, 13.62, 13.585, 13.585, 12506.0], ["2026-09-22T14:25:00+00:00", 13.585, 13.585, 13.53, 13.549, 20847.0], ["2026-09-22T14:26:00+00:00", 13.546, 13.546, 13.5, 13.5081, 48874.0], ["2026-09-22T14:27:00+00:00", 13.505, 13.52, 13.5, 13.5086, 53740.0], ["2026-09-22T14:28:00+00:00", 13.51, 13.515, 13.485, 13.5, 74592.0], ["2026-09-22T14:29:00+00:00", 13.495, 13.495, 13.425, 13.455, 92102.0], ["2026-09-22T14:30:00+00:00", 13.455, 13.455, 13.4333, 13.435, 30693.0], ["2026-09-22T14:31:00+00:00", 13.43, 13.46, 13.425, 13.45, 34781.0], ["2026-09-22T14:32:00+00:00", 13.455, 13.4798, 13.45, 13.475, 22008.0], ["2026-09-22T14:33:00+00:00", 13.475, 13.5065, 13.46, 13.5065, 17494.0], ["2026-09-22T14:34:00+00:00", 13.505, 13.52, 13.5, 13.515, 26968.0], ["2026-09-22T14:35:00+00:00", 13.515, 13.515, 13.49, 13.51, 8604.0], ["2026-09-22T14:36:00+00:00", 13.505, 13.54, 13.505, 13.535, 19529.0], ["2026-09-22T14:37:00+00:00", 13.531, 13.55, 13.531, 13.535, 7736.0], ["2026-09-22T14:38:00+00:00", 13.5429, 13.56, 13.535, 13.535, 5420.0], ["2026-09-22T14:39:00+00:00", 13.5382, 13.555, 13.52, 13.53, 15565.0], ["2026-09-22T14:40:00+00:00", 13.53, 13.53, 13.495, 13.502, 14266.0], ["2026-09-22T14:41:00+00:00", 13.5, 13.5, 13.48, 13.48, 87171.0], ["2026-09-22T14:42:00+00:00", 13.485, 13.5, 13.4812, 13.495, 19660.0], ["2026-09-22T14:43:00+00:00", 13.495, 13.5, 13.485, 13.485, 24864.0], ["2026-09-22T14:44:00+00:00", 13.48, 13.48, 13.45, 13.465, 15130.0], ["2026-09-22T14:45:00+00:00", 13.47, 13.5, 13.47, 13.485, 15415.0], ["2026-09-22T14:46:00+00:00", 13.48, 13.48, 13.44, 13.4447, 9643.0], ["2026-09-22T14:47:00+00:00", 13.4499, 13.465, 13.445, 13.46, 12072.0], ["2026-09-22T14:48:00+00:00", 13.4599, 13.475, 13.45, 13.45, 17465.0], ["2026-09-22T14:49:00+00:00", 13.45, 13.46, 13.45, 13.455, 4478.0], ["2026-09-22T14:50:00+00:00", 13.4501, 13.4598, 13.44, 13.445, 7578.0], ["2026-09-22T14:51:00+00:00", 13.445, 13.445, 13.425, 13.435, 26110.0], ["2026-09-22T14:52:00+00:00", 13.4301, 13.44, 13.43, 13.435, 4049.0], ["2026-09-22T14:53:00+00:00", 13.4375, 13.45, 13.435, 13.445, 10195.0], ["2026-09-22T14:54:00+00:00", 13.4434, 13.47, 13.4434, 13.465, 21465.0], ["2026-09-22T14:55:00+00:00", 13.465, 13.49, 13.465, 13.49, 3669.0], ["2026-09-22T14:56:00+00:00", 13.495, 13.51, 13.495, 13.505, 10025.0], ["2026-09-22T14:57:00+00:00", 13.51, 13.545, 13.51, 13.54, 41110.0], ["2026-09-22T14:58:00+00:00", 13.535, 13.545, 13.5, 13.505, 27487.0], ["2026-09-22T14:59:00+00:00", 13.505, 13.525, 13.505, 13.525, 13665.0], ["2026-09-22T15:00:00+00:00", 13.525, 13.53, 13.515, 13.525, 11632.0], ["2026-09-22T15:01:00+00:00", 13.525, 13.53, 13.515, 13.515, 6631.0], ["2026-09-22T15:02:00+00:00", 13.51, 13.53, 13.5001, 13.53, 11471.0], ["2026-09-22T15:03:00+00:00", 13.525, 13.54, 13.525, 13.535, 4726.0], ["2026-09-22T15:04:00+00:00", 13.545, 13.545, 13.525, 13.525, 5673.0], ["2026-09-22T15:05:00+00:00", 13.525, 13.54, 13.525, 13.535, 2676.0], ["2026-09-22T15:06:00+00:00", 13.535, 13.54, 13.525, 13.535, 5521.0], ["2026-09-22T15:07:00+00:00", 13.535, 13.56, 13.535, 13.56, 6023.0], ["2026-09-22T15:08:00+00:00", 13.568, 13.57, 13.555, 13.56, 8357.0], ["2026-09-22T15:09:00+00:00", 13.555, 13.565, 13.545, 13.555, 17153.0], ["2026-09-22T15:10:00+00:00", 13.56, 13.59, 13.5525, 13.575, 19536.0], ["2026-09-22T15:11:00+00:00", 13.575, 13.575, 13.54, 13.55, 8114.0], ["2026-09-22T15:12:00+00:00", 13.54, 13.54, 13.515, 13.525, 15970.0], ["2026-09-22T15:13:00+00:00", 13.525, 13.525, 13.525, 13.525, 2351.0], ["2026-09-22T15:14:00+00:00", 13.525, 13.525, 13.505, 13.515, 10836.0], ["2026-09-22T15:15:00+00:00", 13.515, 13.525, 13.51, 13.525, 23826.0], ["2026-09-22T15:16:00+00:00", 13.53, 13.56, 13.525, 13.555, 18616.0], ["2026-09-22T15:17:00+00:00", 13.565, 13.605, 13.565, 13.605, 37387.0], ["2026-09-22T15:18:00+00:00", 13.605, 13.6399, 13.6, 13.625, 74760.0], ["2026-09-22T15:19:00+00:00", 13.625, 13.71, 13.625, 13.685, 44533.0], ["2026-09-22T15:20:00+00:00", 13.6895, 13.69, 13.655, 13.655, 20653.0], ["2026-09-22T15:21:00+00:00", 13.655, 13.7, 13.65, 13.655, 46681.0], ["2026-09-22T15:22:00+00:00", 13.655, 13.665, 13.62, 13.63, 20984.0], ["2026-09-22T15:23:00+00:00", 13.63, 13.665, 13.63, 13.6617, 19021.0], ["2026-09-22T15:24:00+00:00", 13.6601, 13.665, 13.635, 13.635, 20857.0], ["2026-09-22T15:25:00+00:00", 13.635, 13.635, 13.63, 13.635, 2124.0], ["2026-09-22T15:26:00+00:00", 13.63, 13.64, 13.62, 13.635, 18965.0], ["2026-09-22T15:27:00+00:00", 13.635, 13.635, 13.615, 13.635, 5770.0], ["2026-09-22T15:28:00+00:00", 13.635, 13.6626, 13.635, 13.6626, 13016.0], ["2026-09-22T15:29:00+00:00", 13.665, 13.695, 13.655, 13.685, 44016.0], ["2026-09-22T15:30:00+00:00", 13.685, 13.71, 13.66, 13.685, 73393.0], ["2026-09-22T15:31:00+00:00", 13.685, 13.715, 13.68, 13.715, 33894.0], ["2026-09-22T15:32:00+00:00", 13.72, 13.72, 13.705, 13.71, 6197.0], ["2026-09-22T15:33:00+00:00", 13.7, 13.705, 13.695, 13.705, 7668.0], ["2026-09-22T15:34:00+00:00", 13.705, 13.71, 13.7001, 13.705, 3493.0], ["2026-09-22T15:35:00+00:00", 13.7013, 13.725, 13.695, 13.715, 21251.0], ["2026-09-22T15:36:00+00:00", 13.71, 13.725, 13.7, 13.715, 253156.0], ["2026-09-22T15:37:00+00:00", 13.71, 13.71, 13.66, 13.675, 15630.0], ["2026-09-22T15:38:00+00:00", 13.675, 13.675, 13.665, 13.665, 2999.0], ["2026-09-22T15:39:00+00:00", 13.665, 13.67, 13.665, 13.665, 8257.0], ["2026-09-22T15:40:00+00:00", 13.665, 13.7, 13.665, 13.7, 6812.0], ["2026-09-22T15:41:00+00:00", 13.69, 13.69, 13.68, 13.69, 1827.0], ["2026-09-22T15:42:00+00:00", 13.69, 13.755, 13.685, 13.755, 62645.0], ["2026-09-22T15:43:00+00:00", 13.75, 13.78, 13.75, 13.78, 28580.0], ["2026-09-22T15:44:00+00:00", 13.775, 13.78, 13.745, 13.745, 15463.0], ["2026-09-22T15:45:00+00:00", 13.745, 13.75, 13.71, 13.745, 134960.0], ["2026-09-22T15:46:00+00:00", 13.745, 13.77, 13.745, 13.75, 20723.0], ["2026-09-22T15:47:00+00:00", 13.75, 13.81, 13.735, 13.81, 51551.0], ["2026-09-22T15:48:00+00:00", 13.805, 13.81, 13.801, 13.805, 10244.0], ["2026-09-22T15:49:00+00:00", 13.805, 13.805, 13.79, 13.7901, 6407.0], ["2026-09-22T15:50:00+00:00", 13.799, 13.85, 13.795, 13.835, 29053.0], ["2026-09-22T15:51:00+00:00", 13.84, 13.85, 13.825, 13.825, 23234.0], ["2026-09-22T15:52:00+00:00", 13.83, 13.83, 13.8, 13.805, 6839.0], ["2026-09-22T15:53:00+00:00", 13.805, 13.815, 13.77, 13.78, 11218.0], ["2026-09-22T15:54:00+00:00", 13.78, 13.785, 13.78, 13.785, 5569.0], ["2026-09-22T15:55:00+00:00", 13.78, 13.785, 13.75, 13.78, 24308.0], ["2026-09-22T15:56:00+00:00", 13.78, 13.78, 13.765, 13.765, 4683.0], ["2026-09-22T15:57:00+00:00", 13.775, 13.775, 13.76, 13.76, 4723.0], ["2026-09-22T15:58:00+00:00", 13.7682, 13.775, 13.765, 13.77, 2992.0], ["2026-09-22T15:59:00+00:00", 13.7612, 13.77, 13.7612, 13.77, 2224.0], ["2026-09-22T16:00:00+00:00", 13.77, 13.805, 13.77, 13.805, 3375.0], ["2026-09-22T16:01:00+00:00", 13.81, 13.81, 13.715, 13.73, 73345.0], ["2026-09-22T16:02:00+00:00", 13.73, 13.74, 13.73, 13.731, 8297.0], ["2026-09-22T16:03:00+00:00", 13.735, 13.755, 13.735, 13.75, 3151.0], ["2026-09-22T16:04:00+00:00", 13.75, 13.76, 13.75, 13.75, 3273.0], ["2026-09-22T16:05:00+00:00", 13.76, 13.785, 13.7504, 13.755, 10211.0], ["2026-09-22T16:06:00+00:00", 13.755, 13.775, 13.735, 13.76, 8510.0], ["2026-09-22T16:07:00+00:00", 13.755, 13.755, 13.73, 13.74, 5655.0], ["2026-09-22T16:08:00+00:00", 13.745, 13.75, 13.7001, 13.705, 18144.0], ["2026-09-22T16:09:00+00:00", 13.71, 13.71, 13.7, 13.7009, 2214.0], ["2026-09-22T16:10:00+00:00", 13.705, 13.735, 13.705, 13.725, 3794.0], ["2026-09-22T16:11:00+00:00", 13.725, 13.735, 13.725, 13.735, 5594.0], ["2026-09-22T16:12:00+00:00", 13.7399, 13.75, 13.725, 13.731, 6109.0], ["2026-09-22T16:13:00+00:00", 13.735, 13.735, 13.73, 13.73, 3411.0], ["2026-09-22T16:14:00+00:00", 13.73, 13.73, 13.725, 13.73, 4935.0], ["2026-09-22T16:15:00+00:00", 13.7386, 13.78, 13.735, 13.78, 12609.0], ["2026-09-22T16:16:00+00:00", 13.775, 13.825, 13.775, 13.815, 13108.0], ["2026-09-22T16:17:00+00:00", 13.82, 13.85, 13.82, 13.845, 8507.0], ["2026-09-22T16:18:00+00:00", 13.845, 13.845, 13.83, 13.845, 37057.0], ["2026-09-22T16:19:00+00:00", 13.845, 13.905, 13.845, 13.85, 114987.0], ["2026-09-22T16:20:00+00:00", 13.845, 13.85, 13.835, 13.85, 5625.0], ["2026-09-22T16:21:00+00:00", 13.85, 13.85, 13.835, 13.845, 4206.0], ["2026-09-22T16:22:00+00:00", 13.845, 13.85, 13.825, 13.83, 3080.0], ["2026-09-22T16:23:00+00:00", 13.82, 13.82, 13.815, 13.82, 2878.0], ["2026-09-22T16:24:00+00:00", 13.815, 13.82, 13.805, 13.82, 4087.0], ["2026-09-22T16:25:00+00:00", 13.82, 13.83, 13.82, 13.82, 3620.0], ["2026-09-22T16:26:00+00:00", 13.82, 13.85, 13.815, 13.845, 10880.0], ["2026-09-22T16:27:00+00:00", 13.845, 13.85, 13.83, 13.83, 4904.0], ["2026-09-22T16:28:00+00:00", 13.83, 13.85, 13.83, 13.84, 5567.0], ["2026-09-22T16:29:00+00:00", 13.85, 13.85, 13.84, 13.84, 5668.0], ["2026-09-22T16:30:00+00:00", 13.85, 13.875, 13.84, 13.875, 3406.0], ["2026-09-22T16:31:00+00:00", 13.875, 13.875, 13.86, 13.86, 3558.0], ["2026-09-22T16:32:00+00:00", 13.87, 13.88, 13.86, 13.87, 859.0], ["2026-09-22T16:33:00+00:00", 13.875, 13.88, 13.875, 13.88, 2110.0], ["2026-09-22T16:34:00+00:00", 13.89, 13.895, 13.8841, 13.895, 5473.0], ["2026-09-22T16:35:00+00:00", 13.895, 13.9, 13.89, 13.895, 4965.0], ["2026-09-22T16:36:00+00:00", 13.9, 13.925, 13.895, 13.925, 30321.0], ["2026-09-22T16:37:00+00:00", 13.925, 13.93, 13.915, 13.915, 20391.0], ["2026-09-22T16:38:00+00:00", 13.92, 13.925, 13.91, 13.9101, 47003.0], ["2026-09-22T16:39:00+00:00", 13.915, 13.915, 13.9, 13.915, 17143.0], ["2026-09-22T16:40:00+00:00", 13.915, 13.9175, 13.89, 13.89, 22193.0], ["2026-09-22T16:41:00+00:00", 13.9, 13.905, 13.89, 13.895, 8735.0], ["2026-09-22T16:42:00+00:00", 13.895, 13.915, 13.895, 13.915, 24751.0], ["2026-09-22T16:43:00+00:00", 13.915, 13.92, 13.9101, 13.915, 6702.0], ["2026-09-22T16:44:00+00:00", 13.915, 13.93, 13.9, 13.915, 17757.0], ["2026-09-22T16:45:00+00:00", 13.92, 13.93, 13.92, 13.925, 15366.0], ["2026-09-22T16:46:00+00:00", 13.925, 13.941, 13.915, 13.941, 21263.0], ["2026-09-22T16:47:00+00:00", 13.945, 13.965, 13.94, 13.965, 16095.0], ["2026-09-22T16:48:00+00:00", 13.965, 14.02, 13.965, 14.02, 28257.0], ["2026-09-22T16:49:00+00:00", 14.02, 14.03, 14.015, 14.03, 9408.0], ["2026-09-22T16:50:00+00:00", 14.025, 14.03, 13.985, 14.015, 45622.0], ["2026-09-22T16:51:00+00:00", 14.01, 14.015, 13.99, 13.995, 72420.0], ["2026-09-22T16:52:00+00:00", 13.99, 13.995, 13.96, 13.965, 35960.0], ["2026-09-22T16:53:00+00:00", 13.965, 13.97, 13.9601, 13.965, 8030.0], ["2026-09-22T16:54:00+00:00", 13.965, 14.005, 13.965, 14.005, 13305.0], ["2026-09-22T16:55:00+00:00", 14.005, 14.005, 13.98, 13.98, 10973.0], ["2026-09-22T16:56:00+00:00", 13.98, 13.985, 13.97, 13.9811, 11050.0], ["2026-09-22T16:57:00+00:00", 13.985, 13.99, 13.9804, 13.9804, 2674.0], ["2026-09-22T16:58:00+00:00", 13.99, 13.99, 13.965, 13.965, 12324.0], ["2026-09-22T16:59:00+00:00", 13.965, 13.985, 13.965, 13.98, 8775.0], ["2026-09-22T17:00:00+00:00", 13.98, 13.98, 13.9637, 13.9752, 10099.0], ["2026-09-22T17:01:00+00:00", 13.97, 13.985, 13.9617, 13.985, 9750.0], ["2026-09-22T17:02:00+00:00", 13.985, 13.99, 13.975, 13.975, 6077.0], ["2026-09-22T17:03:00+00:00", 13.98, 13.98, 13.96, 13.965, 7093.0], ["2026-09-22T17:04:00+00:00", 13.965, 13.975, 13.965, 13.975, 5206.0], ["2026-09-22T17:05:00+00:00", 13.97, 13.995, 13.97, 13.985, 7984.0], ["2026-09-22T17:06:00+00:00", 13.99, 14.0, 13.965, 13.965, 10051.0], ["2026-09-22T17:07:00+00:00", 13.965, 13.965, 13.945, 13.945, 5846.0], ["2026-09-22T17:08:00+00:00", 13.93, 13.93, 13.91, 13.915, 3362.0], ["2026-09-22T17:09:00+00:00", 13.915, 13.92, 13.91, 13.915, 6051.0], ["2026-09-22T17:10:00+00:00", 13.915, 13.93, 13.915, 13.925, 3720.0], ["2026-09-22T17:11:00+00:00", 13.92, 13.92, 13.915, 13.915, 2353.0], ["2026-09-22T17:12:00+00:00", 13.92, 13.9225, 13.905, 13.905, 5558.0], ["2026-09-22T17:13:00+00:00", 13.91, 13.92, 13.91, 13.92, 1519.0], ["2026-09-22T17:14:00+00:00", 13.915, 13.925, 13.915, 13.925, 3804.0], ["2026-09-22T17:15:00+00:00", 13.925, 13.935, 13.925, 13.935, 4684.0], ["2026-09-22T17:16:00+00:00", 13.935, 13.95, 13.935, 13.95, 7972.0], ["2026-09-22T17:17:00+00:00", 13.95, 13.955, 13.945, 13.955, 2482.0], ["2026-09-22T17:18:00+00:00", 13.955, 13.975, 13.955, 13.9615, 9869.0], ["2026-09-22T17:19:00+00:00", 13.97, 13.97, 13.96, 13.96, 3119.0], ["2026-09-22T17:20:00+00:00", 13.955, 13.955, 13.935, 13.94, 2783.0], ["2026-09-22T17:21:00+00:00", 13.93, 13.93, 13.915, 13.915, 6039.0], ["2026-09-22T17:22:00+00:00", 13.915, 13.92, 13.915, 13.92, 2603.0], ["2026-09-22T17:23:00+00:00", 13.925, 13.925, 13.92, 13.92, 2009.0], ["2026-09-22T17:24:00+00:00", 13.915, 13.925, 13.9101, 13.9101, 4559.0], ["2026-09-22T17:25:00+00:00", 13.915, 13.93, 13.915, 13.93, 1291.0], ["2026-09-22T17:26:00+00:00", 13.925, 13.94, 13.925, 13.94, 5612.0], ["2026-09-22T17:27:00+00:00", 13.9305, 13.94, 13.9305, 13.94, 5926.0], ["2026-09-22T17:28:00+00:00", 13.935, 13.935, 13.93, 13.93, 1816.0], ["2026-09-22T17:29:00+00:00", 13.93, 13.93, 13.93, 13.93, 1176.0], ["2026-09-22T17:30:00+00:00", 13.935, 13.965, 13.935, 13.96, 6316.0], ["2026-09-22T17:31:00+00:00", 13.965, 13.97, 13.96, 13.965, 5842.0], ["2026-09-22T17:32:00+00:00", 13.965, 13.97, 13.96, 13.96, 8224.0], ["2026-09-22T17:33:00+00:00", 13.9553, 13.96, 13.955, 13.955, 1664.0], ["2026-09-22T17:34:00+00:00", 13.96, 13.97, 13.958, 13.965, 2663.0], ["2026-09-22T17:35:00+00:00", 13.965, 13.965, 13.95, 13.955, 2913.0], ["2026-09-22T17:36:00+00:00", 13.955, 13.965, 13.955, 13.96, 18034.0], ["2026-09-22T17:37:00+00:00", 13.965, 13.995, 13.965, 13.975, 38263.0], ["2026-09-22T17:38:00+00:00", 13.975, 13.975, 13.945, 13.945, 34177.0], ["2026-09-22T17:39:00+00:00", 13.955, 13.97, 13.955, 13.97, 14342.0], ["2026-09-22T17:40:00+00:00", 13.975, 13.98, 13.96, 13.97, 7568.0], ["2026-09-22T17:41:00+00:00", 13.975, 13.975, 13.9705, 13.975, 1312.0], ["2026-09-22T17:42:00+00:00", 13.97, 13.99, 13.965, 13.975, 34461.0], ["2026-09-22T17:43:00+00:00", 13.975, 13.985, 13.965, 13.985, 19352.0], ["2026-09-22T17:44:00+00:00", 13.98, 13.98, 13.961, 13.965, 6014.0], ["2026-09-22T17:45:00+00:00", 13.965, 13.97, 13.965, 13.965, 1750.0], ["2026-09-22T17:46:00+00:00", 13.97, 13.97, 13.925, 13.925, 9283.0], ["2026-09-22T17:47:00+00:00", 13.925, 13.925, 13.915, 13.925, 4409.0], ["2026-09-22T17:48:00+00:00", 13.925, 13.93, 13.925, 13.93, 3119.0], ["2026-09-22T17:49:00+00:00", 13.9275, 13.94, 13.9275, 13.93, 1858.0], ["2026-09-22T17:50:00+00:00", 13.925, 13.94, 13.925, 13.925, 1955.0], ["2026-09-22T17:51:00+00:00", 13.93, 13.93, 13.93, 13.93, 354.0], ["2026-09-22T17:52:00+00:00", 13.925, 13.95, 13.9225, 13.94, 4677.0], ["2026-09-22T17:53:00+00:00", 13.94, 13.94, 13.93, 13.935, 2343.0], ["2026-09-22T17:54:00+00:00", 13.93, 13.955, 13.93, 13.955, 8066.0], ["2026-09-22T17:55:00+00:00", 13.95, 13.965, 13.95, 13.9601, 1959.0], ["2026-09-22T17:56:00+00:00", 13.97, 13.985, 13.97, 13.98, 3474.0], ["2026-09-22T17:57:00+00:00", 13.975, 13.98, 13.975, 13.98, 1858.0], ["2026-09-22T17:58:00+00:00", 13.98, 13.99, 13.97, 13.98, 11999.0], ["2026-09-22T17:59:00+00:00", 13.98, 13.99, 13.9701, 13.9701, 3311.0], ["2026-09-22T18:00:00+00:00", 13.98, 13.985, 13.975, 13.98, 2413.0], ["2026-09-22T18:01:00+00:00", 13.975, 13.975, 13.96, 13.965, 3037.0], ["2026-09-22T18:02:00+00:00", 13.96, 13.96, 13.955, 13.955, 2791.0], ["2026-09-22T18:03:00+00:00", 13.96, 13.96, 13.96, 13.96, 660.0], ["2026-09-22T18:04:00+00:00", 13.96, 13.995, 13.96, 13.985, 12185.0], ["2026-09-22T18:05:00+00:00", 13.98, 13.995, 13.98, 13.995, 4058.0], ["2026-09-22T18:06:00+00:00", 13.995, 14.0, 13.99, 14.0, 3401.0], ["2026-09-22T18:07:00+00:00", 13.995, 14.0, 13.99, 13.995, 1863.0], ["2026-09-22T18:08:00+00:00", 14.0, 14.0, 13.965, 13.965, 11039.0], ["2026-09-22T18:09:00+00:00", 13.96, 13.96, 13.955, 13.96, 4240.0], ["2026-09-22T18:10:00+00:00", 13.965, 13.97, 13.96, 13.965, 1826.0], ["2026-09-22T18:11:00+00:00", 13.965, 13.975, 13.935, 13.935, 8487.0], ["2026-09-22T18:12:00+00:00", 13.93, 13.93, 13.905, 13.905, 4758.0], ["2026-09-22T18:13:00+00:00", 13.9, 13.9, 13.885, 13.885, 5727.0], ["2026-09-22T18:14:00+00:00", 13.885, 13.8868, 13.865, 13.865, 12148.0], ["2026-09-22T18:15:00+00:00", 13.87, 13.8799, 13.87, 13.87, 7506.0], ["2026-09-22T18:16:00+00:00", 13.865, 13.8659, 13.855, 13.855, 13327.0], ["2026-09-22T18:17:00+00:00", 13.855, 13.86, 13.85, 13.855, 13115.0], ["2026-09-22T18:18:00+00:00", 13.855, 13.86, 13.855, 13.86, 5759.0], ["2026-09-22T18:19:00+00:00", 13.865, 13.905, 13.865, 13.8905, 15013.0], ["2026-09-22T18:20:00+00:00", 13.89, 13.89, 13.875, 13.88, 23204.0], ["2026-09-22T18:21:00+00:00", 13.885, 13.885, 13.875, 13.875, 37928.0], ["2026-09-22T18:22:00+00:00", 13.875, 13.88, 13.865, 13.865, 4991.0], ["2026-09-22T18:23:00+00:00", 13.8601, 13.865, 13.845, 13.845, 6546.0], ["2026-09-22T18:24:00+00:00", 13.84, 13.84, 13.83, 13.83, 4059.0], ["2026-09-22T18:25:00+00:00", 13.83, 13.83, 13.82, 13.82, 3914.0], ["2026-09-22T18:26:00+00:00", 13.82, 13.825, 13.82, 13.825, 1587.0], ["2026-09-22T18:27:00+00:00", 13.825, 13.8293, 13.825, 13.825, 5649.0], ["2026-09-22T18:28:00+00:00", 13.825, 13.835, 13.825, 13.825, 9387.0], ["2026-09-22T18:29:00+00:00", 13.825, 13.825, 13.825, 13.825, 1080.0], ["2026-09-22T18:30:00+00:00", 13.83, 13.835, 13.815, 13.83, 9562.0], ["2026-09-22T18:31:00+00:00", 13.84, 13.84, 13.805, 13.815, 10775.0], ["2026-09-22T18:32:00+00:00", 13.81, 13.815, 13.795, 13.805, 4561.0], ["2026-09-22T18:33:00+00:00", 13.805, 13.805, 13.795, 13.795, 5013.0], ["2026-09-22T18:34:00+00:00", 13.795, 13.795, 13.785, 13.785, 4501.0], ["2026-09-22T18:35:00+00:00", 13.785, 13.79, 13.775, 13.775, 5367.0], ["2026-09-22T18:36:00+00:00", 13.78, 13.795, 13.78, 13.795, 4178.0], ["2026-09-22T18:37:00+00:00", 13.7982, 13.7982, 13.785, 13.795, 11286.0], ["2026-09-22T18:38:00+00:00", 13.795, 13.795, 13.785, 13.785, 5539.0], ["2026-09-22T18:39:00+00:00", 13.78, 13.78, 13.765, 13.765, 4368.0], ["2026-09-22T18:40:00+00:00", 13.765, 13.765, 13.755, 13.755, 8482.0], ["2026-09-22T18:41:00+00:00", 13.759, 13.7597, 13.745, 13.749, 4765.0], ["2026-09-22T18:42:00+00:00", 13.745, 13.755, 13.745, 13.755, 4979.0], ["2026-09-22T18:43:00+00:00", 13.75, 13.75, 13.745, 13.75, 3167.0], ["2026-09-22T18:44:00+00:00", 13.745, 13.76, 13.745, 13.76, 12390.0], ["2026-09-22T18:45:00+00:00", 13.76, 13.78, 13.76, 13.765, 45985.0], ["2026-09-22T18:46:00+00:00", 13.765, 13.77, 13.765, 13.77, 5158.0], ["2026-09-22T18:47:00+00:00", 13.77, 13.78, 13.77, 13.775, 3489.0], ["2026-09-22T18:48:00+00:00", 13.775, 13.79, 13.775, 13.78, 28070.0], ["2026-09-22T18:49:00+00:00", 13.775, 13.775, 13.765, 13.765, 4861.0], ["2026-09-22T18:50:00+00:00", 13.76, 13.7663, 13.755, 13.765, 12447.0], ["2026-09-22T18:51:00+00:00", 13.77, 13.775, 13.765, 13.775, 4884.0], ["2026-09-22T18:52:00+00:00", 13.775, 13.775, 13.775, 13.775, 1365.0], ["2026-09-22T18:53:00+00:00", 13.78, 13.78, 13.77, 13.77, 10456.0], ["2026-09-22T18:54:00+00:00", 13.775, 13.785, 13.775, 13.785, 5022.0], ["2026-09-22T18:55:00+00:00", 13.785, 13.795, 13.785, 13.795, 4069.0], ["2026-09-22T18:56:00+00:00", 13.795, 13.795, 13.785, 13.785, 11724.0], ["2026-09-22T18:57:00+00:00", 13.785, 13.8, 13.785, 13.8, 3098.0], ["2026-09-22T18:58:00+00:00", 13.8, 13.815, 13.79, 13.8, 5931.0], ["2026-09-22T18:59:00+00:00", 13.805, 13.81, 13.8, 13.81, 10590.0], ["2026-09-22T19:00:00+00:00", 13.81, 13.825, 13.81, 13.815, 10186.0], ["2026-09-22T19:01:00+00:00", 13.815, 13.835, 13.815, 13.8302, 3728.0], ["2026-09-22T19:02:00+00:00", 13.835, 13.84, 13.825, 13.83, 8524.0], ["2026-09-22T19:03:00+00:00", 13.835, 13.845, 13.835, 13.835, 15467.0], ["2026-09-22T19:04:00+00:00", 13.835, 13.84, 13.835, 13.835, 4864.0], ["2026-09-22T19:05:00+00:00", 13.835, 13.8399, 13.825, 13.8301, 5071.0], ["2026-09-22T19:06:00+00:00", 13.835, 13.835, 13.8281, 13.8281, 2686.0], ["2026-09-22T19:07:00+00:00", 13.825, 13.835, 13.825, 13.835, 21087.0], ["2026-09-22T19:08:00+00:00", 13.835, 13.835, 13.835, 13.835, 10064.0], ["2026-09-22T19:09:00+00:00", 13.835, 13.85, 13.835, 13.85, 19945.0], ["2026-09-22T19:10:00+00:00", 13.845, 13.855, 13.845, 13.855, 9316.0], ["2026-09-22T19:11:00+00:00", 13.86, 13.865, 13.845, 13.845, 11417.0], ["2026-09-22T19:12:00+00:00", 13.845, 13.85, 13.845, 13.85, 5355.0], ["2026-09-22T19:13:00+00:00", 13.855, 13.86, 13.855, 13.855, 5846.0], ["2026-09-22T19:14:00+00:00", 13.855, 13.86, 13.835, 13.835, 20757.0], ["2026-09-22T19:15:00+00:00", 13.835, 13.84, 13.82, 13.835, 20411.0], ["2026-09-22T19:16:00+00:00", 13.835, 13.835, 13.835, 13.835, 7024.0], ["2026-09-22T19:17:00+00:00", 13.835, 13.835, 13.815, 13.815, 11086.0], ["2026-09-22T19:18:00+00:00", 13.815, 13.825, 13.815, 13.825, 4629.0], ["2026-09-22T19:19:00+00:00", 13.825, 13.825, 13.815, 13.82, 8014.0], ["2026-09-22T19:21:00+00:00", 13.825, 13.83, 13.825, 13.8299, 1778.0], ["2026-09-22T19:22:00+00:00", 13.825, 13.83, 13.825, 13.83, 1440.0], ["2026-09-22T19:23:00+00:00", 13.83, 13.83, 13.825, 13.83, 2314.0], ["2026-09-22T19:24:00+00:00", 13.83, 13.83, 13.815, 13.815, 25609.0], ["2026-09-22T19:25:00+00:00", 13.815, 13.815, 13.7805, 13.785, 21978.0], ["2026-09-22T19:26:00+00:00", 13.79, 13.795, 13.79, 13.795, 9878.0], ["2026-09-22T19:27:00+00:00", 13.795, 13.795, 13.795, 13.795, 4798.0], ["2026-09-22T19:28:00+00:00", 13.795, 13.81, 13.79, 13.805, 13043.0], ["2026-09-22T19:29:00+00:00", 13.8001, 13.805, 13.78, 13.785, 17997.0], ["2026-09-22T19:30:00+00:00", 13.79, 13.81, 13.785, 13.81, 18911.0], ["2026-09-22T19:31:00+00:00", 13.815, 13.82, 13.815, 13.82, 4281.0], ["2026-09-22T19:32:00+00:00", 13.815, 13.825, 13.815, 13.825, 6120.0], ["2026-09-22T19:33:00+00:00", 13.825, 13.855, 13.825, 13.845, 22392.0], ["2026-09-22T19:34:00+00:00", 13.845, 13.8463, 13.84, 13.845, 10858.0], ["2026-09-22T19:35:00+00:00", 13.845, 13.865, 13.845, 13.865, 20213.0], ["2026-09-22T19:36:00+00:00", 13.865, 13.87, 13.86, 13.865, 5552.0], ["2026-09-22T19:37:00+00:00", 13.865, 13.865, 13.85, 13.855, 14478.0], ["2026-09-22T19:38:00+00:00", 13.86, 13.86, 13.8342, 13.85, 23969.0], ["2026-09-22T19:39:00+00:00", 13.845, 13.845, 13.835, 13.835, 8024.0], ["2026-09-22T19:40:00+00:00", 13.84, 13.84, 13.835, 13.835, 2497.0], ["2026-09-22T19:41:00+00:00", 13.835, 13.84, 13.835, 13.84, 4072.0], ["2026-09-22T19:42:00+00:00", 13.84, 13.845, 13.82, 13.8263, 43794.0], ["2026-09-22T19:43:00+00:00", 13.825, 13.83, 13.82, 13.825, 3989.0], ["2026-09-22T19:44:00+00:00", 13.825, 13.825, 13.8, 13.82, 57105.0], ["2026-09-22T19:45:00+00:00", 13.815, 13.82, 13.805, 13.805, 21018.0], ["2026-09-22T19:46:00+00:00", 13.81, 13.82, 13.805, 13.82, 11010.0], ["2026-09-22T19:47:00+00:00", 13.815, 13.815, 13.805, 13.81, 27602.0], ["2026-09-22T19:48:00+00:00", 13.81, 13.815, 13.795, 13.8023, 29471.0], ["2026-09-22T19:49:00+00:00", 13.805, 13.81, 13.785, 13.8, 25705.0], ["2026-09-22T19:50:00+00:00", 13.8, 13.8, 13.7704, 13.775, 27930.0], ["2026-09-22T19:51:00+00:00", 13.77, 13.795, 13.77, 13.795, 40426.0], ["2026-09-22T19:52:00+00:00", 13.795, 13.8, 13.795, 13.795, 9810.0], ["2026-09-22T19:53:00+00:00", 13.8, 13.8, 13.78, 13.78, 34259.0], ["2026-09-22T19:54:00+00:00", 13.785, 13.805, 13.77, 13.775, 71400.0], ["2026-09-22T19:55:00+00:00", 13.775, 13.775, 13.7406, 13.7406, 35558.0], ["2026-09-22T19:56:00+00:00", 13.745, 13.745, 13.735, 13.735, 60503.0], ["2026-09-22T19:57:00+00:00", 13.735, 13.76, 13.735, 13.755, 43803.0], ["2026-09-22T19:58:00+00:00", 13.755, 13.76, 13.71, 13.72, 119059.0], ["2026-09-22T19:59:00+00:00", 13.71, 13.71, 13.67, 13.675, 133398.0], ["2026-09-22T20:00:00+00:00", 13.67, 13.94, 13.67, 13.94, 302498.0]]