[["2026-09-23T13:30:00+00:00", 14.94, 15.0636, 14.6, 14.691, 693426.0], ["2026-09-23T13:31:00+00:00", 14.685, 14.705, 14.38, 14.4692, 193355.0], ["2026-09-23T13:32:00+00:00", 14.475, 14.5, 14.1304, 14.145, 151457.0], ["2026-09-23T13:33:00+00:00", 14.13, 14.19, 14.1, 14.145, 167462.0], ["2026-09-23T13:34:00+00:00", 14.15, 14.21, 14.0112, 14.02, 168620.0], ["2026-09-23T13:35:00+00:00", 14.02, 14.0867, 13.88, 13.965, 170227.0], ["2026-09-23T13:36:00+00:00", 13.96, 13.96, 13.9, 13.915, 62455.0], ["2026-09-23T13:37:00+00:00", 13.92, 13.92, 13.845, 13.845, 90791.0], ["2026-09-23T13:38:00+00:00", 13.845, 13.96, 13.8, 13.935, 89471.0], ["2026-09-23T13:39:00+00:00", 13.96, 14.0588, 13.96, 14.045, 44136.0], ["2026-09-23T13:40:00+00:00", 14.0308, 14.1472, 14.01, 14.144, 66622.0], ["2026-09-23T13:41:00+00:00", 14.13, 14.2198, 14.11, 14.21, 65955.0], ["2026-09-23T13:42:00+00:00", 14.195, 14.3141, 14.195, 14.25, 71394.0], ["2026-09-23T13:43:00+00:00", 14.2599, 14.3432, 14.255, 14.3116, 65726.0], ["2026-09-23T13:44:00+00:00", 14.32, 14.39, 14.32, 14.37, 56280.0], ["2026-09-23T13:45:00+00:00", 14.37, 14.49, 14.358, 14.425, 88972.0], ["2026-09-23T13:46:00+00:00", 14.41, 14.45, 14.36, 14.425, 53824.0], ["2026-09-23T13:47:00+00:00", 14.43, 14.43, 14.31, 14.3452, 95212.0], ["2026-09-23T13:48:00+00:00", 14.335, 14.335, 14.2301, 14.255, 67251.0], ["2026-09-23T13:49:00+00:00", 14.2518, 14.345, 14.22, 14.33, 29935.0], ["2026-09-23T13:50:00+00:00", 14.33, 14.33, 14.252, 14.27, 41980.0], ["2026-09-23T13:51:00+00:00", 14.27, 14.27, 14.18, 14.24, 36459.0], ["2026-09-23T13:52:00+00:00", 14.23, 14.255, 14.095, 14.095, 97315.0], ["2026-09-23T13:53:00+00:00", 14.1, 14.1667, 14.075, 14.125, 103965.0], ["2026-09-23T13:54:00+00:00", 14.13, 14.155, 14.07, 14.07, 187941.0], ["2026-09-23T13:55:00+00:00", 14.07, 14.14, 14.05, 14.075, 34601.0], ["2026-09-23T13:56:00+00:00", 14.07, 14.1199, 14.05, 14.105, 31360.0], ["2026-09-23T13:57:00+00:00", 14.1, 14.23, 14.08, 14.225, 52550.0], ["2026-09-23T13:58:00+00:00", 14.235, 14.35, 14.235, 14.2796, 77524.0], ["2026-09-23T13:59:00+00:00", 14.27, 14.29, 14.213, 14.255, 29913.0], ["2026-09-23T14:00:00+00:00", 14.24, 14.2686, 14.2125, 14.22, 18429.0], ["2026-09-23T14:01:00+00:00", 14.22, 14.31, 14.22, 14.29, 35774.0], ["2026-09-23T14:02:00+00:00", 14.29, 14.3383, 14.28, 14.33, 37081.0], ["2026-09-23T14:03:00+00:00", 14.32, 14.38, 14.305, 14.3467, 131022.0], ["2026-09-23T14:04:00+00:00", 14.3467, 14.3467, 14.3184, 14.33, 17581.0], ["2026-09-23T14:05:00+00:00", 14.33, 14.35, 14.2634, 14.27, 29359.0], ["2026-09-23T14:06:00+00:00", 14.26, 14.3567, 14.25, 14.3567, 31519.0], ["2026-09-23T14:07:00+00:00", 14.345, 14.3474, 14.27, 14.27, 17507.0], ["2026-09-23T14:08:00+00:00", 14.26, 14.29, 14.2248, 14.2248, 34855.0], ["2026-09-23T14:09:00+00:00", 14.23, 14.23, 14.17, 14.17, 55963.0], ["2026-09-23T14:10:00+00:00", 14.17, 14.19, 14.055, 14.08, 118455.0], ["2026-09-23T14:11:00+00:00", 14.07, 14.085, 14.0207, 14.085, 48406.0], ["2026-09-23T14:12:00+00:00", 14.085, 14.1381, 14.06, 14.06, 33287.0], ["2026-09-23T14:13:00+00:00", 14.055, 14.055, 13.945, 14.015, 122319.0], ["2026-09-23T14:14:00+00:00", 14.02, 14.105, 14.02, 14.105, 21744.0], ["2026-09-23T14:15:00+00:00", 14.1, 14.1, 14.0301, 14.065, 97021.0], ["2026-09-23T14:16:00+00:00", 14.06, 14.09, 14.03, 14.08, 19009.0], ["2026-09-23T14:17:00+00:00", 14.08, 14.08, 14.025, 14.03, 44670.0], ["2026-09-23T14:18:00+00:00", 14.02, 14.02, 13.965, 14.0, 60370.0], ["2026-09-23T14:19:00+00:00", 13.995, 14.0, 13.93, 13.945, 40643.0], ["2026-09-23T14:20:00+00:00", 13.945, 14.04, 13.945, 14.03, 38183.0], ["2026-09-23T14:21:00+00:00", 14.04, 14.06, 14.02, 14.03, 24644.0], ["2026-09-23T14:22:00+00:00", 14.0298, 14.0298, 13.985, 14.015, 13063.0], ["2026-09-23T14:23:00+00:00", 14.01, 14.06, 13.995, 14.045, 22598.0], ["2026-09-23T14:24:00+00:00", 14.045, 14.0899, 14.035, 14.065, 20563.0], ["2026-09-23T14:25:00+00:00", 14.065, 14.1213, 14.0605, 14.1, 23757.0], ["2026-09-23T14:26:00+00:00", 14.11, 14.15, 14.095, 14.0983, 10584.0], ["2026-09-23T14:27:00+00:00", 14.09, 14.09, 14.0614, 14.0699, 14654.0], ["2026-09-23T14:28:00+00:00", 14.07, 14.09, 14.065, 14.085, 25449.0], ["2026-09-23T14:29:00+00:00", 14.085, 14.09, 14.07, 14.07, 22778.0], ["2026-09-23T14:30:00+00:00", 14.07, 14.08, 14.05, 14.06, 15827.0], ["2026-09-23T14:31:00+00:00", 14.06, 14.06, 14.03, 14.055, 10828.0], ["2026-09-23T14:32:00+00:00", 14.055, 14.08, 14.045, 14.06, 10756.0], ["2026-09-23T14:33:00+00:00", 14.05, 14.07, 14.04, 14.0417, 4871.0], ["2026-09-23T14:34:00+00:00", 14.055, 14.1, 14.055, 14.09, 10597.0], ["2026-09-23T14:35:00+00:00", 14.085, 14.1294, 14.075, 14.11, 10945.0], ["2026-09-23T14:36:00+00:00", 14.12, 14.15, 14.105, 14.14, 15884.0], ["2026-09-23T14:37:00+00:00", 14.14, 14.14, 14.08, 14.11, 11054.0], ["2026-09-23T14:38:00+00:00", 14.1, 14.11, 13.97, 13.976, 42028.0], ["2026-09-23T14:39:00+00:00", 13.98, 14.0, 13.975, 13.99, 11534.0], ["2026-09-23T14:40:00+00:00", 13.985, 14.01, 13.97, 14.005, 17455.0], ["2026-09-23T14:41:00+00:00", 14.0083, 14.05, 14.0, 14.03, 18129.0], ["2026-09-23T14:42:00+00:00", 14.02, 14.0299, 14.0, 14.005, 8819.0], ["2026-09-23T14:43:00+00:00", 14.005, 14.03, 13.99, 14.03, 9776.0], ["2026-09-23T14:44:00+00:00", 14.02, 14.07, 14.02, 14.07, 2770.0], ["2026-09-23T14:45:00+00:00", 14.07, 14.075, 14.045, 14.06, 5853.0], ["2026-09-23T14:46:00+00:00", 14.05, 14.06, 14.03, 14.045, 10950.0], ["2026-09-23T14:47:00+00:00", 14.045, 14.06, 14.03, 14.05, 6282.0], ["2026-09-23T14:48:00+00:00", 14.055, 14.06, 14.045, 14.055, 4289.0], ["2026-09-23T14:49:00+00:00", 14.06, 14.07, 14.01, 14.01, 14134.0], ["2026-09-23T14:50:00+00:00", 14.01, 14.03, 13.985, 13.9894, 11722.0], ["2026-09-23T14:51:00+00:00", 13.985, 14.14, 13.985, 14.09, 39521.0], ["2026-09-23T14:52:00+00:00", 14.085, 14.085, 14.04, 14.05, 17792.0], ["2026-09-23T14:53:00+00:00", 14.05, 14.12, 14.0483, 14.115, 22318.0], ["2026-09-23T14:54:00+00:00", 14.13, 14.15, 14.12, 14.15, 9698.0], ["2026-09-23T14:55:00+00:00", 14.155, 14.2, 14.12, 14.1583, 17764.0], ["2026-09-23T14:56:00+00:00", 14.16, 14.16, 14.13, 14.13, 26141.0], ["2026-09-23T14:57:00+00:00", 14.1286, 14.145, 14.11, 14.12, 23514.0], ["2026-09-23T14:58:00+00:00", 14.125, 14.13, 14.09, 14.09, 20547.0], ["2026-09-23T14:59:00+00:00", 14.09, 14.11, 14.065, 14.1, 9992.0], ["2026-09-23T15:00:00+00:00", 14.1, 14.1067, 14.09, 14.1, 4481.0], ["2026-09-23T15:01:00+00:00", 14.11, 14.12, 14.0939, 14.0939, 12308.0], ["2026-09-23T15:02:00+00:00", 14.1, 14.1082, 14.045, 14.055, 13825.0], ["2026-09-23T15:03:00+00:00", 14.055, 14.055, 14.005, 14.02, 10939.0], ["2026-09-23T15:04:00+00:00", 14.015, 14.03, 14.0, 14.03, 6446.0], ["2026-09-23T15:05:00+00:00", 14.035, 14.075, 14.035, 14.075, 6305.0], ["2026-09-23T15:06:00+00:00", 14.065, 14.185, 14.065, 14.18, 35084.0], ["2026-09-23T15:07:00+00:00", 14.17, 14.19, 14.12, 14.1351, 8503.0], ["2026-09-23T15:08:00+00:00", 14.135, 14.17, 14.135, 14.15, 14498.0], ["2026-09-23T15:09:00+00:00", 14.15, 14.1699, 14.15, 14.15, 31637.0], ["2026-09-23T15:10:00+00:00", 14.15, 14.155, 14.135, 14.135, 8910.0], ["2026-09-23T15:11:00+00:00", 14.14, 14.19, 14.14, 14.18, 15044.0], ["2026-09-23T15:12:00+00:00", 14.175, 14.2, 14.155, 14.185, 15208.0], ["2026-09-23T15:13:00+00:00", 14.18, 14.19, 14.1706, 14.19, 10639.0], ["2026-09-23T15:14:00+00:00", 14.1901, 14.195, 14.18, 14.19, 7186.0], ["2026-09-23T15:15:00+00:00", 14.185, 14.23, 14.18, 14.21, 42216.0], ["2026-09-23T15:16:00+00:00", 14.21, 14.225, 14.19, 14.1984, 77896.0], ["2026-09-23T15:17:00+00:00", 14.195, 14.2, 14.14, 14.15, 24090.0], ["2026-09-23T15:18:00+00:00", 14.15, 14.185, 14.15, 14.1683, 10397.0], ["2026-09-23T15:19:00+00:00", 14.17, 14.18, 14.16, 14.16, 4632.0], ["2026-09-23T15:20:00+00:00", 14.15, 14.15, 14.085, 14.1, 20453.0], ["2026-09-23T15:21:00+00:00", 14.09, 14.09, 14.02, 14.045, 16657.0], ["2026-09-23T15:22:00+00:00", 14.04, 14.0783, 14.04, 14.065, 12675.0], ["2026-09-23T15:23:00+00:00", 14.0683, 14.1299, 14.0683, 14.1299, 9128.0], ["2026-09-23T15:24:00+00:00", 14.1375, 14.1375, 14.105, 14.115, 4770.0], ["2026-09-23T15:25:00+00:00", 14.115, 14.1277, 14.11, 14.1277, 3544.0], ["2026-09-23T15:26:00+00:00", 14.125, 14.155, 14.125, 14.13, 5727.0], ["2026-09-23T15:27:00+00:00", 14.1306, 14.1314, 14.1006, 14.11, 7856.0], ["2026-09-23T15:28:00+00:00", 14.11, 14.11, 14.09, 14.095, 5605.0], ["2026-09-23T15:29:00+00:00", 14.095, 14.095, 14.055, 14.055, 17895.0], ["2026-09-23T15:30:00+00:00", 14.05, 14.05, 14.0, 14.0, 23569.0], ["2026-09-23T15:31:00+00:00", 14.01, 14.01, 13.93, 13.97, 61284.0], ["2026-09-23T15:32:00+00:00", 13.965, 13.975, 13.9499, 13.96, 13994.0], ["2026-09-23T15:33:00+00:00", 13.9506, 13.9618, 13.945, 13.955, 17512.0], ["2026-09-23T15:34:00+00:00", 13.955, 13.9938, 13.955, 13.96, 18053.0], ["2026-09-23T15:35:00+00:00", 13.96, 13.97, 13.9572, 13.9683, 6267.0], ["2026-09-23T15:36:00+00:00", 13.97, 13.975, 13.94, 13.96, 15066.0], ["2026-09-23T15:37:00+00:00", 13.965, 13.975, 13.96, 13.965, 6974.0], ["2026-09-23T15:38:00+00:00", 13.965, 13.98, 13.9633, 13.98, 5974.0], ["2026-09-23T15:39:00+00:00", 13.985, 14.02, 13.985, 14.0, 12201.0], ["2026-09-23T15:40:00+00:00", 14.01, 14.01, 13.995, 14.005, 17330.0], ["2026-09-23T15:41:00+00:00", 14.01, 14.03, 14.01, 14.025, 4239.0], ["2026-09-23T15:42:00+00:00", 14.03, 14.045, 14.0231, 14.04, 6291.0], ["2026-09-23T15:43:00+00:00", 14.0451, 14.065, 14.035, 14.065, 12443.0], ["2026-09-23T15:44:00+00:00", 14.06, 14.06, 14.045, 14.055, 4524.0], ["2026-09-23T15:45:00+00:00", 14.05, 14.055, 14.03, 14.03, 6045.0], ["2026-09-23T15:46:00+00:00", 14.02, 14.04, 14.015, 14.04, 6390.0], ["2026-09-23T15:47:00+00:00", 14.03, 14.035, 14.025, 14.03, 8358.0], ["2026-09-23T15:48:00+00:00", 14.025, 14.06, 14.025, 14.05, 7302.0], ["2026-09-23T15:49:00+00:00", 14.045, 14.05, 14.04, 14.04, 3878.0], ["2026-09-23T15:50:00+00:00", 14.04, 14.04, 14.01, 14.015, 10966.0], ["2026-09-23T15:51:00+00:00", 14.01, 14.015, 14.0001, 14.015, 4627.0], ["2026-09-23T15:52:00+00:00", 14.015, 14.02, 14.005, 14.01, 4602.0], ["2026-09-23T15:53:00+00:00", 14.0101, 14.02, 14.0001, 14.02, 5384.0], ["2026-09-23T15:54:00+00:00", 14.025, 14.045, 14.025, 14.03, 6176.0], ["2026-09-23T15:55:00+00:00", 14.03, 14.055, 14.03, 14.03, 18395.0], ["2026-09-23T15:56:00+00:00", 14.03, 14.03, 14.005, 14.03, 5694.0], ["2026-09-23T15:57:00+00:00", 14.035, 14.035, 14.03, 14.03, 4728.0], ["2026-09-23T15:58:00+00:00", 14.02, 14.025, 14.01, 14.02, 8101.0], ["2026-09-23T15:59:00+00:00", 14.015, 14.025, 14.015, 14.015, 4564.0], ["2026-09-23T16:00:00+00:00", 14.012, 14.015, 13.98, 13.98, 13473.0], ["2026-09-23T16:01:00+00:00", 13.975, 13.975, 13.95, 13.96, 11234.0], ["2026-09-23T16:02:00+00:00", 13.965, 13.9799, 13.96, 13.9799, 6149.0], ["2026-09-23T16:03:00+00:00", 13.975, 13.985, 13.975, 13.975, 5416.0], ["2026-09-23T16:04:00+00:00", 13.9798, 13.99, 13.9798, 13.99, 2999.0], ["2026-09-23T16:05:00+00:00", 13.985, 13.9899, 13.975, 13.975, 6089.0], ["2026-09-23T16:06:00+00:00", 13.975, 14.0283, 13.975, 14.025, 16831.0], ["2026-09-23T16:07:00+00:00", 14.03, 14.06, 14.03, 14.055, 5634.0], ["2026-09-23T16:08:00+00:00", 14.055, 14.06, 14.045, 14.0451, 7092.0], ["2026-09-23T16:09:00+00:00", 14.05, 14.06, 14.045, 14.045, 7631.0], ["2026-09-23T16:10:00+00:00", 14.045, 14.0454, 14.035, 14.0454, 5285.0], ["2026-09-23T16:11:00+00:00", 14.045, 14.055, 14.035, 14.035, 3004.0], ["2026-09-23T16:12:00+00:00", 14.04, 14.045, 14.035, 14.045, 3338.0], ["2026-09-23T16:13:00+00:00", 14.04, 14.045, 14.0307, 14.045, 5106.0], ["2026-09-23T16:14:00+00:00", 14.045, 14.055, 14.045, 14.055, 1999.0], ["2026-09-23T16:15:00+00:00", 14.055, 14.055, 14.05, 14.05, 2412.0], ["2026-09-23T16:16:00+00:00", 14.0412, 14.065, 14.04, 14.055, 21648.0], ["2026-09-23T16:17:00+00:00", 14.055, 14.055, 14.0, 14.0, 10303.0], ["2026-09-23T16:18:00+00:00", 14.0, 14.01, 14.0, 14.01, 4830.0], ["2026-09-23T16:19:00+00:00", 14.015, 14.02, 14.0, 14.015, 5375.0], ["2026-09-23T16:20:00+00:00", 14.015, 14.015, 13.985, 13.985, 6919.0], ["2026-09-23T16:21:00+00:00", 13.98, 13.98, 13.96, 13.965, 20048.0], ["2026-09-23T16:22:00+00:00", 13.965, 13.975, 13.965, 13.9748, 4419.0], ["2026-09-23T16:23:00+00:00", 13.975, 13.975, 13.965, 13.975, 2675.0], ["2026-09-23T16:24:00+00:00", 13.9701, 13.9864, 13.9701, 13.9828, 3234.0], ["2026-09-23T16:25:00+00:00", 13.985, 13.99, 13.985, 13.985, 5125.0], ["2026-09-23T16:26:00+00:00", 13.985, 14.02, 13.985, 14.005, 18787.0], ["2026-09-23T16:27:00+00:00", 14.005, 14.01, 14.0, 14.0, 5449.0], ["2026-09-23T16:28:00+00:00", 14.0, 14.015, 14.0, 14.015, 6464.0], ["2026-09-23T16:29:00+00:00", 14.0117, 14.02, 14.005, 14.005, 3743.0], ["2026-09-23T16:30:00+00:00", 14.0, 14.005, 13.985, 14.0, 9094.0], ["2026-09-23T16:31:00+00:00", 14.0076, 14.0076, 14.0, 14.005, 2270.0], ["2026-09-23T16:32:00+00:00", 14.02, 14.035, 14.02, 14.0295, 3242.0], ["2026-09-23T16:33:00+00:00", 14.02, 14.0286, 14.015, 14.02, 2588.0], ["2026-09-23T16:34:00+00:00", 14.025, 14.025, 14.01, 14.01, 3450.0], ["2026-09-23T16:35:00+00:00", 14.005, 14.01, 13.995, 14.005, 12746.0], ["2026-09-23T16:36:00+00:00", 14.01, 14.025, 14.01, 14.025, 1832.0], ["2026-09-23T16:37:00+00:00", 14.02, 14.02, 14.015, 14.015, 2374.0], ["2026-09-23T16:38:00+00:00", 14.02, 14.0424, 14.02, 14.02, 7404.0], ["2026-09-23T16:39:00+00:00", 14.0221, 14.045, 14.0221, 14.045, 2513.0], ["2026-09-23T16:40:00+00:00", 14.04, 14.04, 13.985, 14.005, 19526.0], ["2026-09-23T16:41:00+00:00", 14.0, 14.005, 13.9945, 14.005, 3648.0], ["2026-09-23T16:42:00+00:00", 14.005, 14.03, 14.005, 14.02, 2604.0], ["2026-09-23T16:43:00+00:00", 14.025, 14.025, 14.0217, 14.025, 1278.0], ["2026-09-23T16:44:00+00:00", 14.02, 14.0288, 14.015, 14.015, 16959.0], ["2026-09-23T16:45:00+00:00", 14.015, 14.015, 13.985, 14.0, 5473.0], ["2026-09-23T16:46:00+00:00", 14.005, 14.02, 14.005, 14.02, 4371.0], ["2026-09-23T16:47:00+00:00", 14.015, 14.03, 14.0106, 14.03, 6524.0], ["2026-09-23T16:48:00+00:00", 14.025, 14.025, 14.0199, 14.0199, 3098.0], ["2026-09-23T16:49:00+00:00", 14.015, 14.03, 14.01, 14.01, 6152.0], ["2026-09-23T16:50:00+00:00", 14.005, 14.005, 13.99, 13.99, 12512.0], ["2026-09-23T16:51:00+00:00", 13.99, 13.99, 13.965, 13.97, 11969.0], ["2026-09-23T16:52:00+00:00", 13.975, 13.99, 13.975, 13.99, 4283.0], ["2026-09-23T16:53:00+00:00", 13.97, 13.98, 13.97, 13.975, 7344.0], ["2026-09-23T16:54:00+00:00", 13.985, 14.005, 13.985, 13.985, 4114.0], ["2026-09-23T16:55:00+00:00", 13.98, 14.0, 13.98, 13.99, 6014.0], ["2026-09-23T16:56:00+00:00", 13.99, 13.995, 13.985, 13.995, 3429.0], ["2026-09-23T16:57:00+00:00", 14.005, 14.02, 14.005, 14.005, 3537.0], ["2026-09-23T16:58:00+00:00", 14.0, 14.0, 13.985, 13.9983, 3951.0], ["2026-09-23T16:59:00+00:00", 14.0, 14.02, 13.995, 14.015, 21888.0], ["2026-09-23T17:00:00+00:00", 14.02, 14.025, 13.995, 13.995, 8586.0], ["2026-09-23T17:01:00+00:00", 13.99, 14.035, 13.99, 14.015, 11491.0], ["2026-09-23T17:02:00+00:00", 14.01, 14.01, 13.97, 13.98, 7019.0], ["2026-09-23T17:03:00+00:00", 13.9799, 13.995, 13.9799, 13.98, 6275.0], ["2026-09-23T17:04:00+00:00", 13.975, 13.98, 13.96, 13.975, 4444.0], ["2026-09-23T17:05:00+00:00", 13.975, 13.985, 13.96, 13.9801, 6887.0], ["2026-09-23T17:06:00+00:00", 13.985, 13.985, 13.96, 13.965, 3131.0], ["2026-09-23T17:07:00+00:00", 13.97, 13.97, 13.96, 13.97, 9568.0], ["2026-09-23T17:08:00+00:00", 13.9697, 13.9795, 13.95, 13.965, 37159.0], ["2026-09-23T17:09:00+00:00", 13.97, 13.97, 13.93, 13.935, 10955.0], ["2026-09-23T17:10:00+00:00", 13.94, 13.945, 13.91, 13.91, 10966.0], ["2026-09-23T17:11:00+00:00", 13.9183, 13.9502, 13.9183, 13.9465, 11482.0], ["2026-09-23T17:12:00+00:00", 13.95, 13.975, 13.9414, 13.975, 12235.0], ["2026-09-23T17:13:00+00:00", 13.97, 13.98, 13.97, 13.975, 7644.0], ["2026-09-23T17:14:00+00:00", 13.9799, 13.99, 13.97, 13.99, 6850.0], ["2026-09-23T17:15:00+00:00", 13.99, 14.025, 13.985, 14.025, 7723.0], ["2026-09-23T17:16:00+00:00", 14.025, 14.05, 14.015, 14.045, 22607.0], ["2026-09-23T17:17:00+00:00", 14.05, 14.09, 14.05, 14.075, 7869.0], ["2026-09-23T17:18:00+00:00", 14.0706, 14.0783, 14.06, 14.0674, 6081.0], ["2026-09-23T17:19:00+00:00", 14.07, 14.095, 14.07, 14.095, 5630.0], ["2026-09-23T17:20:00+00:00", 14.09, 14.09, 14.065, 14.065, 11452.0], ["2026-09-23T17:21:00+00:00", 14.065, 14.07, 14.06, 14.065, 5435.0], ["2026-09-23T17:22:00+00:00", 14.05, 14.07, 14.045, 14.055, 8783.0], ["2026-09-23T17:23:00+00:00", 14.0562, 14.065, 14.055, 14.06, 4388.0], ["2026-09-23T17:24:00+00:00", 14.0598, 14.06, 14.035, 14.035, 3463.0], ["2026-09-23T17:25:00+00:00", 14.04, 14.055, 14.03, 14.035, 11863.0], ["2026-09-23T17:26:00+00:00", 14.03, 14.03, 14.015, 14.025, 7747.0], ["2026-09-23T17:27:00+00:00", 14.02, 14.025, 14.005, 14.005, 5499.0], ["2026-09-23T17:28:00+00:00", 14.01, 14.01, 14.005, 14.005, 2316.0], ["2026-09-23T17:29:00+00:00", 14.0, 14.0, 13.98, 13.99, 7854.0], ["2026-09-23T17:30:00+00:00", 13.98, 13.985, 13.975, 13.985, 5223.0], ["2026-09-23T17:31:00+00:00", 13.99, 14.005, 13.99, 14.005, 8869.0], ["2026-09-23T17:32:00+00:00", 14.0, 14.0, 13.97, 13.97, 3982.0], ["2026-09-23T17:33:00+00:00", 13.975, 13.98, 13.975, 13.98, 3446.0], ["2026-09-23T17:34:00+00:00", 13.9701, 13.9994, 13.9701, 13.995, 1484.0], ["2026-09-23T17:35:00+00:00", 13.99, 13.99, 13.98, 13.985, 3730.0], ["2026-09-23T17:36:00+00:00", 13.98, 13.995, 13.975, 13.995, 1734.0], ["2026-09-23T17:37:00+00:00", 13.995, 14.0, 13.985, 13.995, 2651.0], ["2026-09-23T17:38:00+00:00", 13.995, 13.9971, 13.995, 13.995, 937.0], ["2026-09-23T17:39:00+00:00", 13.995, 13.995, 13.97, 13.97, 8986.0], ["2026-09-23T17:40:00+00:00", 13.96, 13.975, 13.945, 13.95, 18885.0], ["2026-09-23T17:41:00+00:00", 13.95, 13.98, 13.95, 13.975, 8211.0], ["2026-09-23T17:42:00+00:00", 13.98, 13.99, 13.9699, 13.975, 10126.0], ["2026-09-23T17:43:00+00:00", 13.98, 13.99, 13.95, 13.965, 36733.0], ["2026-09-23T17:44:00+00:00", 13.965, 13.975, 13.955, 13.9631, 7665.0], ["2026-09-23T17:45:00+00:00", 13.965, 13.965, 13.945, 13.965, 8469.0], ["2026-09-23T17:46:00+00:00", 13.965, 13.975, 13.955, 13.955, 3394.0], ["2026-09-23T17:47:00+00:00", 13.955, 13.97, 13.955, 13.97, 2880.0], ["2026-09-23T17:48:00+00:00", 13.97, 13.97, 13.96, 13.97, 3386.0], ["2026-09-23T17:49:00+00:00", 13.975, 13.985, 13.97, 13.98, 28179.0], ["2026-09-23T17:50:00+00:00", 13.975, 13.98, 13.925, 13.925, 10016.0], ["2026-09-23T17:51:00+00:00", 13.93, 13.9491, 13.929, 13.94, 5195.0], ["2026-09-23T17:52:00+00:00", 13.935, 13.94, 13.93, 13.9342, 26274.0], ["2026-09-23T17:53:00+00:00", 13.9305, 13.9395, 13.88, 13.886, 45334.0], ["2026-09-23T17:54:00+00:00", 13.88, 13.89, 13.875, 13.8799, 16440.0], ["2026-09-23T17:55:00+00:00", 13.88, 13.89, 13.86, 13.865, 15775.0], ["2026-09-23T17:56:00+00:00", 13.865, 13.875, 13.8643, 13.865, 8503.0], ["2026-09-23T17:57:00+00:00", 13.865, 13.875, 13.86, 13.875, 6540.0], ["2026-09-23T17:58:00+00:00", 13.875, 13.9, 13.875, 13.9, 4450.0], ["2026-09-23T17:59:00+00:00", 13.895, 13.91, 13.885, 13.885, 4974.0], ["2026-09-23T18:00:00+00:00", 13.885, 13.89, 13.875, 13.875, 10268.0], ["2026-09-23T18:01:00+00:00", 13.875, 13.89, 13.8716, 13.8799, 5889.0], ["2026-09-23T18:02:00+00:00", 13.875, 13.88, 13.865, 13.87, 6045.0], ["2026-09-23T18:03:00+00:00", 13.87, 13.87, 13.83, 13.83, 38378.0], ["2026-09-23T18:04:00+00:00", 13.83, 13.83, 13.8106, 13.82, 10467.0], ["2026-09-23T18:05:00+00:00", 13.8199, 13.825, 13.77, 13.805, 53163.0], ["2026-09-23T18:06:00+00:00", 13.81, 13.845, 13.795, 13.83, 124208.0], ["2026-09-23T18:07:00+00:00", 13.82, 13.825, 13.79, 13.795, 4572.0], ["2026-09-23T18:08:00+00:00", 13.8, 13.805, 13.7601, 13.7799, 22441.0], ["2026-09-23T18:09:00+00:00", 13.7794, 13.7794, 13.762, 13.765, 15046.0], ["2026-09-23T18:10:00+00:00", 13.765, 13.77, 13.76, 13.765, 11644.0], ["2026-09-23T18:11:00+00:00", 13.765, 13.77, 13.765, 13.765, 5013.0], ["2026-09-23T18:12:00+00:00", 13.76, 13.7699, 13.74, 13.7499, 34406.0], ["2026-09-23T18:13:00+00:00", 13.745, 13.75, 13.73, 13.746, 12067.0], ["2026-09-23T18:14:00+00:00", 13.74, 13.785, 13.7349, 13.785, 40439.0], ["2026-09-23T18:15:00+00:00", 13.786, 13.8399, 13.785, 13.835, 14867.0], ["2026-09-23T18:16:00+00:00", 13.835, 13.84, 13.795, 13.795, 9994.0], ["2026-09-23T18:17:00+00:00", 13.795, 13.81, 13.79, 13.796, 11244.0], ["2026-09-23T18:18:00+00:00", 13.795, 13.81, 13.79, 13.79, 29500.0], ["2026-09-23T18:19:00+00:00", 13.8, 13.83, 13.785, 13.785, 51029.0], ["2026-09-23T18:20:00+00:00", 13.77, 13.77, 13.7457, 13.75, 4685.0], ["2026-09-23T18:21:00+00:00", 13.7558, 13.7558, 13.715, 13.715, 13639.0], ["2026-09-23T18:22:00+00:00", 13.715, 13.715, 13.69, 13.705, 31472.0], ["2026-09-23T18:23:00+00:00", 13.705, 13.715, 13.695, 13.705, 6826.0], ["2026-09-23T18:24:00+00:00", 13.705, 13.7099, 13.7, 13.7, 4979.0], ["2026-09-23T18:25:00+00:00", 13.695, 13.705, 13.695, 13.7, 10861.0], ["2026-09-23T18:26:00+00:00", 13.71, 13.75, 13.71, 13.745, 20106.0], ["2026-09-23T18:27:00+00:00", 13.745, 13.75, 13.745, 13.7494, 5803.0], ["2026-09-23T18:28:00+00:00", 13.745, 13.7499, 13.74, 13.74, 4435.0], ["2026-09-23T18:29:00+00:00", 13.745, 13.75, 13.735, 13.74, 6756.0], ["2026-09-23T18:30:00+00:00", 13.74, 13.74, 13.735, 13.74, 6985.0], ["2026-09-23T18:31:00+00:00", 13.74, 13.75, 13.735, 13.745, 12853.0], ["2026-09-23T18:32:00+00:00", 13.745, 13.75, 13.735, 13.75, 7011.0], ["2026-09-23T18:33:00+00:00", 13.755, 13.77, 13.755, 13.755, 17498.0], ["2026-09-23T18:34:00+00:00", 13.755, 13.78, 13.75, 13.78, 6999.0], ["2026-09-23T18:35:00+00:00", 13.78, 13.78, 13.77, 13.775, 7639.0], ["2026-09-23T18:36:00+00:00", 13.775, 13.78, 13.775, 13.78, 3008.0], ["2026-09-23T18:37:00+00:00", 13.785, 13.79, 13.78, 13.78, 5879.0], ["2026-09-23T18:38:00+00:00", 13.78, 13.7875, 13.765, 13.775, 10711.0], ["2026-09-23T18:39:00+00:00", 13.77, 13.7788, 13.77, 13.775, 1538.0], ["2026-09-23T18:40:00+00:00", 13.775, 13.785, 13.775, 13.785, 6852.0], ["2026-09-23T18:41:00+00:00", 13.785, 13.785, 13.77, 13.775, 12505.0], ["2026-09-23T18:42:00+00:00", 13.775, 13.83, 13.775, 13.825, 14396.0], ["2026-09-23T18:43:00+00:00", 13.83, 13.865, 13.83, 13.855, 15411.0], ["2026-09-23T18:44:00+00:00", 13.86, 13.88, 13.83, 13.875, 95699.0], ["2026-09-23T18:45:00+00:00", 13.875, 13.885, 13.855, 13.855, 23426.0], ["2026-09-23T18:46:00+00:00", 13.855, 13.9, 13.855, 13.895, 22014.0], ["2026-09-23T18:47:00+00:00", 13.895, 13.95, 13.895, 13.95, 21576.0], ["2026-09-23T18:48:00+00:00", 13.9442, 13.95, 13.865, 13.87, 47071.0], ["2026-09-23T18:49:00+00:00", 13.8799, 13.885, 13.87, 13.87, 14776.0], ["2026-09-23T18:50:00+00:00", 13.865, 13.865, 13.815, 13.83, 16556.0], ["2026-09-23T18:51:00+00:00", 13.83, 13.95, 13.83, 13.95, 65475.0], ["2026-09-23T18:52:00+00:00", 13.945, 13.975, 13.91, 13.93, 87550.0], ["2026-09-23T18:53:00+00:00", 13.94, 13.96, 13.9, 13.91, 38924.0], ["2026-09-23T18:54:00+00:00", 13.9175, 13.92, 13.88, 13.88, 14328.0], ["2026-09-23T18:55:00+00:00", 13.88, 13.885, 13.815, 13.84, 27285.0], ["2026-09-23T18:56:00+00:00", 13.83, 13.855, 13.79, 13.79, 36988.0], ["2026-09-23T18:57:00+00:00", 13.785, 13.805, 13.7812, 13.79, 10027.0], ["2026-09-23T18:58:00+00:00", 13.805, 13.815, 13.795, 13.815, 5763.0], ["2026-09-23T18:59:00+00:00", 13.815, 13.83, 13.805, 13.81, 10998.0], ["2026-09-23T19:00:00+00:00", 13.81, 13.81, 13.765, 13.785, 15531.0], ["2026-09-23T19:01:00+00:00", 13.78, 13.78, 13.755, 13.76, 12447.0], ["2026-09-23T19:02:00+00:00", 13.76, 13.765, 13.75, 13.755, 8312.0], ["2026-09-23T19:03:00+00:00", 13.755, 13.755, 13.74, 13.74, 5963.0], ["2026-09-23T19:04:00+00:00", 13.745, 13.745, 13.73, 13.73, 4643.0], ["2026-09-23T19:05:00+00:00", 13.735, 13.75, 13.73, 13.735, 9469.0], ["2026-09-23T19:06:00+00:00", 13.735, 13.7566, 13.735, 13.755, 9710.0], ["2026-09-23T19:07:00+00:00", 13.755, 13.78, 13.74, 13.74, 16874.0], ["2026-09-23T19:08:00+00:00", 13.74, 13.78, 13.7366, 13.75, 20184.0], ["2026-09-23T19:09:00+00:00", 13.75, 13.755, 13.745, 13.7483, 5949.0], ["2026-09-23T19:10:00+00:00", 13.745, 13.76, 13.745, 13.76, 9036.0], ["2026-09-23T19:11:00+00:00", 13.7694, 13.78, 13.765, 13.78, 13081.0], ["2026-09-23T19:12:00+00:00", 13.78, 13.8, 13.7786, 13.79, 13824.0], ["2026-09-23T19:13:00+00:00", 13.79, 13.815, 13.785, 13.81, 13359.0], ["2026-09-23T19:14:00+00:00", 13.815, 13.85, 13.815, 13.845, 9947.0], ["2026-09-23T19:15:00+00:00", 13.8478, 13.86, 13.805, 13.805, 7275.0], ["2026-09-23T19:16:00+00:00", 13.8, 13.815, 13.795, 13.804, 5835.0], ["2026-09-23T19:17:00+00:00", 13.805, 13.825, 13.805, 13.825, 6587.0], ["2026-09-23T19:18:00+00:00", 13.825, 13.8294, 13.815, 13.8294, 6266.0], ["2026-09-23T19:19:00+00:00", 13.825, 13.84, 13.8249, 13.8249, 4144.0], ["2026-09-23T19:20:00+00:00", 13.825, 13.835, 13.82, 13.835, 10824.0], ["2026-09-23T19:21:00+00:00", 13.83, 13.86, 13.83, 13.86, 6631.0], ["2026-09-23T19:22:00+00:00", 13.855, 13.865, 13.85, 13.858, 9009.0], ["2026-09-23T19:23:00+00:00", 13.855, 13.855, 13.85, 13.855, 2028.0], ["2026-09-23T19:24:00+00:00", 13.855, 13.94, 13.855, 13.935, 376620.0], ["2026-09-23T19:25:00+00:00", 13.935, 13.94, 13.904, 13.91, 15201.0], ["2026-09-23T19:26:00+00:00", 13.9, 13.92, 13.9, 13.905, 5699.0], ["2026-09-23T19:27:00+00:00", 13.902, 13.91, 13.89, 13.905, 6728.0], ["2026-09-23T19:28:00+00:00", 13.905, 13.91, 13.9, 13.9, 9827.0], ["2026-09-23T19:29:00+00:00", 13.895, 13.895, 13.855, 13.88, 38669.0], ["2026-09-23T19:30:00+00:00", 13.885, 13.895, 13.86, 13.88, 15338.0], ["2026-09-23T19:31:00+00:00", 13.88, 13.89, 13.86, 13.86, 9100.0], ["2026-09-23T19:32:00+00:00", 13.8675, 13.8675, 13.805, 13.835, 37282.0], ["2026-09-23T19:33:00+00:00", 13.84, 13.845, 13.83, 13.835, 5848.0], ["2026-09-23T19:34:00+00:00", 13.8328, 13.845, 13.83, 13.845, 12695.0], ["2026-09-23T19:35:00+00:00", 13.84, 13.85, 13.83, 13.845, 17202.0], ["2026-09-23T19:36:00+00:00", 13.845, 13.855, 13.845, 13.855, 4305.0], ["2026-09-23T19:37:00+00:00", 13.855, 13.865, 13.845, 13.86, 4555.0], ["2026-09-23T19:38:00+00:00", 13.855, 13.855, 13.84, 13.845, 16789.0], ["2026-09-23T19:39:00+00:00", 13.845, 13.845, 13.82, 13.825, 8676.0], ["2026-09-23T19:40:00+00:00", 13.83, 13.845, 13.82, 13.82, 10976.0], ["2026-09-23T19:41:00+00:00", 13.83, 13.835, 13.82, 13.825, 5390.0], ["2026-09-23T19:42:00+00:00", 13.82, 13.84, 13.805, 13.805, 33949.0], ["2026-09-23T19:43:00+00:00", 13.8014, 13.82, 13.79, 13.815, 17670.0], ["2026-09-23T19:44:00+00:00", 13.82, 13.82, 13.7717, 13.785, 15126.0], ["2026-09-23T19:45:00+00:00", 13.785, 13.79, 13.78, 13.785, 13091.0], ["2026-09-23T19:46:00+00:00", 13.785, 13.79, 13.762, 13.78, 25731.0], ["2026-09-23T19:47:00+00:00", 13.78, 13.805, 13.78, 13.805, 12990.0], ["2026-09-23T19:48:00+00:00", 13.805, 13.805, 13.79, 13.795, 9143.0], ["2026-09-23T19:49:00+00:00", 13.8, 13.845, 13.8, 13.835, 20594.0], ["2026-09-23T19:50:00+00:00", 13.83, 13.835, 13.754, 13.76, 40395.0], ["2026-09-23T19:51:00+00:00", 13.77, 13.77, 13.74, 13.745, 30352.0], ["2026-09-23T19:52:00+00:00", 13.745, 13.745, 13.725, 13.725, 14329.0], ["2026-09-23T19:53:00+00:00", 13.725, 13.755, 13.725, 13.755, 10645.0], ["2026-09-23T19:54:00+00:00", 13.76, 13.8, 13.76, 13.76, 18653.0], ["2026-09-23T19:55:00+00:00", 13.76, 13.7773, 13.735, 13.755, 61347.0], ["2026-09-23T19:56:00+00:00", 13.7501, 13.765, 13.75, 13.765, 17561.0], ["2026-09-23T19:57:00+00:00", 13.765, 13.785, 13.755, 13.78, 33012.0], ["2026-09-23T19:58:00+00:00", 13.775, 13.798, 13.765, 13.795, 103204.0], ["2026-09-23T19:59:00+00:00", 13.795, 13.82, 13.765, 13.815, 157411.0], ["2026-09-23T20:00:00+00:00", 13.82, 13.8623, 13.81, 13.8582, 376652.0]]