[["2026-09-23T13:30:00+00:00", 14.14, 14.2, 14.09, 14.19, 293201.0], ["2026-09-23T13:31:00+00:00", 14.19, 14.19, 14.115, 14.17, 70417.0], ["2026-09-23T13:32:00+00:00", 14.1791, 14.1799, 14.11, 14.125, 44767.0], ["2026-09-23T13:33:00+00:00", 14.13, 14.17, 14.125, 14.125, 69460.0], ["2026-09-23T13:34:00+00:00", 14.1243, 14.1243, 14.055, 14.055, 147910.0], ["2026-09-23T13:35:00+00:00", 14.055, 14.06, 13.99, 13.9999, 340250.0], ["2026-09-23T13:36:00+00:00", 13.9958, 14.0, 13.925, 13.9382, 130308.0], ["2026-09-23T13:37:00+00:00", 13.935, 13.94, 13.89, 13.905, 175137.0], ["2026-09-23T13:38:00+00:00", 13.9085, 13.9899, 13.8901, 13.9583, 85333.0], ["2026-09-23T13:39:00+00:00", 13.9599, 13.99, 13.9599, 13.97, 49168.0], ["2026-09-23T13:40:00+00:00", 13.97, 13.9899, 13.925, 13.935, 82955.0], ["2026-09-23T13:41:00+00:00", 13.94, 13.945, 13.88, 13.9011, 123658.0], ["2026-09-23T13:42:00+00:00", 13.9095, 13.9095, 13.85, 13.855, 72816.0], ["2026-09-23T13:43:00+00:00", 13.855, 13.8882, 13.85, 13.865, 60983.0], ["2026-09-23T13:44:00+00:00", 13.8611, 13.87, 13.845, 13.845, 110404.0], ["2026-09-23T13:45:00+00:00", 13.84, 13.8499, 13.805, 13.8099, 72977.0], ["2026-09-23T13:46:00+00:00", 13.805, 13.81, 13.77, 13.7778, 114606.0], ["2026-09-23T13:47:00+00:00", 13.77, 13.7799, 13.74, 13.745, 217257.0], ["2026-09-23T13:48:00+00:00", 13.7482, 13.78, 13.74, 13.745, 93978.0], ["2026-09-23T13:49:00+00:00", 13.745, 13.75, 13.7, 13.715, 100570.0], ["2026-09-23T13:50:00+00:00", 13.715, 13.72, 13.69, 13.69, 114839.0], ["2026-09-23T13:51:00+00:00", 13.695, 13.73, 13.68, 13.73, 135500.0], ["2026-09-23T13:52:00+00:00", 13.7325, 13.74, 13.69, 13.7086, 226402.0], ["2026-09-23T13:53:00+00:00", 13.7, 13.71, 13.67, 13.67, 110351.0], ["2026-09-23T13:54:00+00:00", 13.6778, 13.68, 13.66, 13.665, 136026.0], ["2026-09-23T13:55:00+00:00", 13.665, 13.6799, 13.6501, 13.665, 109890.0], ["2026-09-23T13:56:00+00:00", 13.665, 13.685, 13.65, 13.685, 121256.0], ["2026-09-23T13:57:00+00:00", 13.68, 13.7281, 13.68, 13.7281, 58401.0], ["2026-09-23T13:58:00+00:00", 13.725, 13.74, 13.685, 13.695, 97496.0], ["2026-09-23T13:59:00+00:00", 13.695, 13.695, 13.67, 13.6799, 83287.0], ["2026-09-23T14:00:00+00:00", 13.675, 13.69, 13.631, 13.6499, 148497.0], ["2026-09-23T14:01:00+00:00", 13.65, 13.67, 13.645, 13.645, 75237.0], ["2026-09-23T14:02:00+00:00", 13.645, 13.675, 13.645, 13.665, 41825.0], ["2026-09-23T14:03:00+00:00", 13.6631, 13.7, 13.66, 13.685, 209690.0], ["2026-09-23T14:04:00+00:00", 13.6875, 13.71, 13.68, 13.6925, 80649.0], ["2026-09-23T14:05:00+00:00", 13.7, 13.72, 13.7, 13.715, 42612.0], ["2026-09-23T14:06:00+00:00", 13.72, 13.74, 13.715, 13.735, 54981.0], ["2026-09-23T14:07:00+00:00", 13.735, 13.74, 13.72, 13.725, 91854.0], ["2026-09-23T14:08:00+00:00", 13.73, 13.75, 13.69, 13.695, 102079.0], ["2026-09-23T14:09:00+00:00", 13.695, 13.72, 13.69, 13.7186, 43392.0], ["2026-09-23T14:10:00+00:00", 13.715, 13.73, 13.704, 13.72, 35521.0], ["2026-09-23T14:11:00+00:00", 13.725, 13.76, 13.715, 13.755, 58534.0], ["2026-09-23T14:12:00+00:00", 13.755, 13.7799, 13.74, 13.775, 66591.0], ["2026-09-23T14:13:00+00:00", 13.77, 13.7799, 13.76, 13.775, 54768.0], ["2026-09-23T14:14:00+00:00", 13.775, 13.78, 13.7601, 13.775, 37129.0], ["2026-09-23T14:15:00+00:00", 13.775, 13.775, 13.75, 13.765, 35606.0], ["2026-09-23T14:16:00+00:00", 13.77, 13.8089, 13.76, 13.795, 98990.0], ["2026-09-23T14:17:00+00:00", 13.79, 13.8182, 13.785, 13.795, 56333.0], ["2026-09-23T14:18:00+00:00", 13.795, 13.81, 13.77, 13.775, 64109.0], ["2026-09-23T14:19:00+00:00", 13.775, 13.78, 13.7701, 13.775, 12647.0], ["2026-09-23T14:20:00+00:00", 13.775, 13.78, 13.77, 13.775, 33488.0], ["2026-09-23T14:21:00+00:00", 13.775, 13.7886, 13.77, 13.785, 85868.0], ["2026-09-23T14:22:00+00:00", 13.785, 13.785, 13.755, 13.755, 81511.0], ["2026-09-23T14:23:00+00:00", 13.755, 13.7699, 13.755, 13.765, 62443.0], ["2026-09-23T14:24:00+00:00", 13.765, 13.7699, 13.73, 13.7399, 71946.0], ["2026-09-23T14:25:00+00:00", 13.733, 13.75, 13.72, 13.745, 37758.0], ["2026-09-23T14:26:00+00:00", 13.745, 13.76, 13.74, 13.75, 24555.0], ["2026-09-23T14:27:00+00:00", 13.75, 13.75, 13.7126, 13.715, 37780.0], ["2026-09-23T14:28:00+00:00", 13.715, 13.745, 13.715, 13.745, 39615.0], ["2026-09-23T14:29:00+00:00", 13.745, 13.755, 13.74, 13.75, 40215.0], ["2026-09-23T14:30:00+00:00", 13.75, 13.78, 13.75, 13.755, 64970.0], ["2026-09-23T14:31:00+00:00", 13.755, 13.76, 13.74, 13.745, 16246.0], ["2026-09-23T14:32:00+00:00", 13.75, 13.765, 13.745, 13.755, 28872.0], ["2026-09-23T14:33:00+00:00", 13.755, 13.78, 13.755, 13.775, 34219.0], ["2026-09-23T14:34:00+00:00", 13.78, 13.7899, 13.78, 13.78, 34553.0], ["2026-09-23T14:35:00+00:00", 13.78, 13.8, 13.78, 13.7999, 23267.0], ["2026-09-23T14:36:00+00:00", 13.7967, 13.81, 13.79, 13.805, 55826.0], ["2026-09-23T14:37:00+00:00", 13.805, 13.84, 13.8, 13.825, 48715.0], ["2026-09-23T14:38:00+00:00", 13.8202, 13.829, 13.79, 13.795, 70684.0], ["2026-09-23T14:39:00+00:00", 13.795, 13.8, 13.76, 13.765, 49981.0], ["2026-09-23T14:40:00+00:00", 13.765, 13.78, 13.765, 13.775, 11541.0], ["2026-09-23T14:41:00+00:00", 13.775, 13.78, 13.77, 13.78, 8181.0], ["2026-09-23T14:42:00+00:00", 13.775, 13.8, 13.77, 13.8, 20429.0], ["2026-09-23T14:43:00+00:00", 13.79, 13.8, 13.79, 13.795, 20803.0], ["2026-09-23T14:44:00+00:00", 13.7999, 13.805, 13.79, 13.795, 18368.0], ["2026-09-23T14:45:00+00:00", 13.794, 13.795, 13.77, 13.775, 28150.0], ["2026-09-23T14:46:00+00:00", 13.775, 13.805, 13.77, 13.795, 29432.0], ["2026-09-23T14:47:00+00:00", 13.8, 13.82, 13.795, 13.815, 30562.0], ["2026-09-23T14:48:00+00:00", 13.815, 13.855, 13.815, 13.845, 46809.0], ["2026-09-23T14:49:00+00:00", 13.845, 13.85, 13.83, 13.835, 31462.0], ["2026-09-23T14:50:00+00:00", 13.835, 13.84, 13.825, 13.825, 26844.0], ["2026-09-23T14:51:00+00:00", 13.82, 13.9, 13.82, 13.885, 64176.0], ["2026-09-23T14:52:00+00:00", 13.88, 13.89, 13.865, 13.865, 52859.0], ["2026-09-23T14:53:00+00:00", 13.865, 13.9, 13.855, 13.9, 43510.0], ["2026-09-23T14:54:00+00:00", 13.9, 13.945, 13.89, 13.945, 81824.0], ["2026-09-23T14:55:00+00:00", 13.945, 13.975, 13.945, 13.97, 86971.0], ["2026-09-23T14:56:00+00:00", 13.965, 13.975, 13.94, 13.945, 71370.0], ["2026-09-23T14:57:00+00:00", 13.949, 13.96, 13.92, 13.94, 51433.0], ["2026-09-23T14:58:00+00:00", 13.94, 13.96, 13.935, 13.9399, 37097.0], ["2026-09-23T14:59:00+00:00", 13.93, 13.96, 13.925, 13.955, 19001.0], ["2026-09-23T15:00:00+00:00", 13.95, 13.97, 13.94, 13.965, 84773.0], ["2026-09-23T15:01:00+00:00", 13.965, 13.975, 13.9511, 13.975, 30350.0], ["2026-09-23T15:02:00+00:00", 13.98, 13.98, 13.96, 13.96, 86124.0], ["2026-09-23T15:03:00+00:00", 13.955, 13.98, 13.955, 13.955, 25596.0], ["2026-09-23T15:04:00+00:00", 13.955, 13.955, 13.94, 13.9411, 16893.0], ["2026-09-23T15:05:00+00:00", 13.9411, 13.97, 13.9411, 13.96, 16188.0], ["2026-09-23T15:06:00+00:00", 13.96, 13.9689, 13.95, 13.95, 13314.0], ["2026-09-23T15:07:00+00:00", 13.955, 14.025, 13.955, 14.025, 44471.0], ["2026-09-23T15:08:00+00:00", 14.03, 14.055, 14.0103, 14.0103, 68729.0], ["2026-09-23T15:09:00+00:00", 14.015, 14.03, 14.01, 14.02, 79160.0], ["2026-09-23T15:10:00+00:00", 14.015, 14.04, 14.015, 14.025, 50822.0], ["2026-09-23T15:11:00+00:00", 14.025, 14.03, 14.01, 14.01, 23855.0], ["2026-09-23T15:12:00+00:00", 14.01, 14.01, 13.99, 13.995, 23167.0], ["2026-09-23T15:13:00+00:00", 13.99, 14.0, 13.98, 13.995, 53257.0], ["2026-09-23T15:14:00+00:00", 13.995, 13.995, 13.965, 13.965, 18612.0], ["2026-09-23T15:15:00+00:00", 13.9681, 13.99, 13.96, 13.985, 36338.0], ["2026-09-23T15:16:00+00:00", 13.985, 13.995, 13.98, 13.995, 34108.0], ["2026-09-23T15:17:00+00:00", 14.0, 14.02, 13.995, 14.02, 19235.0], ["2026-09-23T15:18:00+00:00", 14.015, 14.02, 14.0, 14.01, 17389.0], ["2026-09-23T15:19:00+00:00", 14.0099, 14.01, 14.0, 14.0, 11239.0], ["2026-09-23T15:20:00+00:00", 14.005, 14.015, 14.0, 14.015, 20579.0], ["2026-09-23T15:21:00+00:00", 14.01, 14.025, 14.005, 14.005, 29568.0], ["2026-09-23T15:22:00+00:00", 14.01, 14.015, 13.99, 13.995, 11453.0], ["2026-09-23T15:23:00+00:00", 13.995, 14.0, 13.99, 14.0, 8310.0], ["2026-09-23T15:24:00+00:00", 13.995, 13.995, 13.975, 13.995, 31822.0], ["2026-09-23T15:25:00+00:00", 13.99, 14.01, 13.975, 13.98, 24388.0], ["2026-09-23T15:26:00+00:00", 13.98, 13.995, 13.97, 13.98, 25024.0], ["2026-09-23T15:27:00+00:00", 13.98, 13.985, 13.975, 13.975, 21936.0], ["2026-09-23T15:28:00+00:00", 13.97, 13.975, 13.95, 13.96, 50292.0], ["2026-09-23T15:29:00+00:00", 13.955, 13.955, 13.93, 13.935, 12245.0], ["2026-09-23T15:30:00+00:00", 13.93, 13.94, 13.93, 13.935, 7392.0], ["2026-09-23T15:31:00+00:00", 13.935, 13.955, 13.93, 13.955, 45072.0], ["2026-09-23T15:32:00+00:00", 13.955, 13.9675, 13.95, 13.965, 18067.0], ["2026-09-23T15:33:00+00:00", 13.965, 13.965, 13.95, 13.96, 20094.0], ["2026-09-23T15:34:00+00:00", 13.96, 13.96, 13.95, 13.955, 11936.0], ["2026-09-23T15:35:00+00:00", 13.955, 13.9763, 13.955, 13.975, 13310.0], ["2026-09-23T15:36:00+00:00", 13.975, 13.99, 13.97, 13.975, 14731.0], ["2026-09-23T15:37:00+00:00", 13.975, 13.99, 13.95, 13.96, 28078.0], ["2026-09-23T15:38:00+00:00", 13.955, 13.98, 13.955, 13.97, 43292.0], ["2026-09-23T15:39:00+00:00", 13.965, 13.97, 13.95, 13.955, 7545.0], ["2026-09-23T15:40:00+00:00", 13.95, 13.975, 13.95, 13.975, 27856.0], ["2026-09-23T15:41:00+00:00", 13.975, 13.975, 13.96, 13.965, 15958.0], ["2026-09-23T15:42:00+00:00", 13.965, 13.975, 13.96, 13.975, 17725.0], ["2026-09-23T15:43:00+00:00", 13.9799, 13.98, 13.97, 13.975, 14961.0], ["2026-09-23T15:44:00+00:00", 13.975, 13.99, 13.9501, 13.9501, 32627.0], ["2026-09-23T15:45:00+00:00", 13.955, 13.96, 13.95, 13.96, 12614.0], ["2026-09-23T15:46:00+00:00", 13.955, 13.96, 13.92, 13.92, 107788.0], ["2026-09-23T15:47:00+00:00", 13.925, 13.93, 13.915, 13.915, 34439.0], ["2026-09-23T15:48:00+00:00", 13.9148, 13.93, 13.9148, 13.915, 36309.0], ["2026-09-23T15:49:00+00:00", 13.915, 13.95, 13.915, 13.9243, 29825.0], ["2026-09-23T15:50:00+00:00", 13.93, 13.93, 13.92, 13.93, 15831.0], ["2026-09-23T15:51:00+00:00", 13.925, 13.9277, 13.92, 13.925, 7886.0], ["2026-09-23T15:52:00+00:00", 13.93, 13.93, 13.92, 13.925, 5157.0], ["2026-09-23T15:53:00+00:00", 13.925, 13.93, 13.9211, 13.93, 16587.0], ["2026-09-23T15:54:00+00:00", 13.925, 13.95, 13.925, 13.945, 20471.0], ["2026-09-23T15:55:00+00:00", 13.945, 13.96, 13.9401, 13.96, 35413.0], ["2026-09-23T15:56:00+00:00", 13.96, 13.97, 13.955, 13.965, 17524.0], ["2026-09-23T15:57:00+00:00", 13.965, 14.025, 13.96, 14.025, 91084.0], ["2026-09-23T15:58:00+00:00", 14.025, 14.06, 14.025, 14.035, 30978.0], ["2026-09-23T15:59:00+00:00", 14.04, 14.04, 14.035, 14.035, 8542.0], ["2026-09-23T16:00:00+00:00", 14.035, 14.04, 14.0, 14.005, 32697.0], ["2026-09-23T16:01:00+00:00", 14.005, 14.005, 13.9901, 13.9901, 17240.0], ["2026-09-23T16:02:00+00:00", 13.995, 14.0, 13.985, 13.99, 12012.0], ["2026-09-23T16:03:00+00:00", 13.99, 13.99, 13.98, 13.985, 25073.0], ["2026-09-23T16:04:00+00:00", 13.985, 13.99, 13.98, 13.985, 6106.0], ["2026-09-23T16:05:00+00:00", 13.985, 13.985, 13.97, 13.9822, 32917.0], ["2026-09-23T16:06:00+00:00", 13.9802, 13.985, 13.97, 13.975, 48692.0], ["2026-09-23T16:07:00+00:00", 13.98, 13.98, 13.975, 13.975, 12161.0], ["2026-09-23T16:08:00+00:00", 13.98, 13.98, 13.96, 13.96, 24561.0], ["2026-09-23T16:09:00+00:00", 13.96, 13.965, 13.96, 13.965, 7581.0], ["2026-09-23T16:10:00+00:00", 13.97, 13.97, 13.95, 13.96, 16861.0], ["2026-09-23T16:11:00+00:00", 13.955, 13.97, 13.955, 13.97, 14296.0], ["2026-09-23T16:12:00+00:00", 13.965, 13.995, 13.96, 13.99, 48163.0], ["2026-09-23T16:13:00+00:00", 13.985, 13.99, 13.985, 13.985, 7914.0], ["2026-09-23T16:14:00+00:00", 13.99, 13.99, 13.98, 13.985, 13438.0], ["2026-09-23T16:15:00+00:00", 13.99, 14.01, 13.98, 14.01, 82136.0], ["2026-09-23T16:16:00+00:00", 14.01, 14.015, 13.99, 13.995, 48229.0], ["2026-09-23T16:17:00+00:00", 14.0, 14.02, 13.99, 14.02, 45009.0], ["2026-09-23T16:18:00+00:00", 14.015, 14.0178, 14.005, 14.0178, 15888.0], ["2026-09-23T16:19:00+00:00", 14.02, 14.03, 14.015, 14.03, 19982.0], ["2026-09-23T16:20:00+00:00", 14.03, 14.035, 14.03, 14.035, 10096.0], ["2026-09-23T16:21:00+00:00", 14.035, 14.035, 14.02, 14.025, 19839.0], ["2026-09-23T16:22:00+00:00", 14.02, 14.025, 14.01, 14.02, 5659.0], ["2026-09-23T16:23:00+00:00", 14.015, 14.02, 14.01, 14.015, 5837.0], ["2026-09-23T16:24:00+00:00", 14.01, 14.03, 14.01, 14.025, 20382.0], ["2026-09-23T16:25:00+00:00", 14.03, 14.03, 14.02, 14.03, 4976.0], ["2026-09-23T16:26:00+00:00", 14.025, 14.04, 14.02, 14.04, 18357.0], ["2026-09-23T16:27:00+00:00", 14.035, 14.06, 14.035, 14.06, 19827.0], ["2026-09-23T16:28:00+00:00", 14.06, 14.07, 14.06, 14.07, 54161.0], ["2026-09-23T16:29:00+00:00", 14.075, 14.09, 14.07, 14.0899, 32927.0], ["2026-09-23T16:30:00+00:00", 14.0882, 14.1, 14.085, 14.095, 31710.0], ["2026-09-23T16:31:00+00:00", 14.095, 14.1, 14.0901, 14.095, 31846.0], ["2026-09-23T16:32:00+00:00", 14.095, 14.1, 14.09, 14.095, 30735.0], ["2026-09-23T16:33:00+00:00", 14.095, 14.095, 14.07, 14.07, 23825.0], ["2026-09-23T16:34:00+00:00", 14.075, 14.075, 14.05, 14.05, 24279.0], ["2026-09-23T16:35:00+00:00", 14.055, 14.055, 14.05, 14.055, 10393.0], ["2026-09-23T16:36:00+00:00", 14.06, 14.06, 14.05, 14.06, 9002.0], ["2026-09-23T16:37:00+00:00", 14.055, 14.06, 14.05, 14.055, 8846.0], ["2026-09-23T16:38:00+00:00", 14.0575, 14.06, 14.05, 14.055, 18935.0], ["2026-09-23T16:39:00+00:00", 14.055, 14.06, 14.045, 14.06, 26762.0], ["2026-09-23T16:40:00+00:00", 14.06, 14.06, 14.03, 14.045, 40212.0], ["2026-09-23T16:41:00+00:00", 14.045, 14.0475, 14.04, 14.045, 8800.0], ["2026-09-23T16:42:00+00:00", 14.04, 14.045, 14.02, 14.0277, 14848.0], ["2026-09-23T16:43:00+00:00", 14.02, 14.0262, 14.02, 14.025, 8295.0], ["2026-09-23T16:44:00+00:00", 14.025, 14.03, 14.02, 14.0223, 8412.0], ["2026-09-23T16:45:00+00:00", 14.025, 14.025, 14.005, 14.01, 49027.0], ["2026-09-23T16:46:00+00:00", 14.01, 14.06, 14.005, 14.045, 51596.0], ["2026-09-23T16:47:00+00:00", 14.045, 14.05, 14.035, 14.035, 13398.0], ["2026-09-23T16:48:00+00:00", 14.035, 14.0388, 14.02, 14.025, 10086.0], ["2026-09-23T16:49:00+00:00", 14.0254, 14.0254, 14.0072, 14.0072, 9858.0], ["2026-09-23T16:50:00+00:00", 14.01, 14.0295, 14.0, 14.025, 22242.0], ["2026-09-23T16:51:00+00:00", 14.025, 14.03, 14.025, 14.025, 12765.0], ["2026-09-23T16:52:00+00:00", 14.02, 14.025, 14.005, 14.01, 13116.0], ["2026-09-23T16:53:00+00:00", 14.015, 14.025, 14.01, 14.02, 11745.0], ["2026-09-23T16:54:00+00:00", 14.02, 14.02, 14.01, 14.015, 4757.0], ["2026-09-23T16:55:00+00:00", 14.01, 14.02, 14.01, 14.02, 6807.0], ["2026-09-23T16:56:00+00:00", 14.015, 14.03, 14.015, 14.025, 9325.0], ["2026-09-23T16:57:00+00:00", 14.025, 14.0277, 14.015, 14.015, 8477.0], ["2026-09-23T16:58:00+00:00", 14.015, 14.02, 14.01, 14.015, 6103.0], ["2026-09-23T16:59:00+00:00", 14.015, 14.02, 14.01, 14.015, 21492.0], ["2026-09-23T17:00:00+00:00", 14.015, 14.02, 14.01, 14.015, 14918.0], ["2026-09-23T17:01:00+00:00", 14.015, 14.015, 14.0, 14.0, 22123.0], ["2026-09-23T17:02:00+00:00", 14.0, 14.01, 13.935, 13.935, 190259.0], ["2026-09-23T17:03:00+00:00", 13.935, 13.945, 13.93, 13.93, 19496.0], ["2026-09-23T17:04:00+00:00", 13.93, 13.97, 13.925, 13.965, 69066.0], ["2026-09-23T17:05:00+00:00", 13.97, 13.9782, 13.965, 13.97, 31774.0], ["2026-09-23T17:06:00+00:00", 13.975, 13.98, 13.965, 13.975, 22840.0], ["2026-09-23T17:07:00+00:00", 13.98, 13.98, 13.965, 13.97, 58438.0], ["2026-09-23T17:08:00+00:00", 13.975, 13.985, 13.97, 13.97, 50655.0], ["2026-09-23T17:09:00+00:00", 13.96, 13.97, 13.96, 13.97, 14692.0], ["2026-09-23T17:10:00+00:00", 13.97, 13.97, 13.965, 13.97, 15894.0], ["2026-09-23T17:11:00+00:00", 13.965, 13.99, 13.965, 13.99, 24043.0], ["2026-09-23T17:12:00+00:00", 13.99, 14.005, 13.985, 14.0, 46767.0], ["2026-09-23T17:13:00+00:00", 14.0057, 14.025, 14.005, 14.025, 17230.0], ["2026-09-23T17:14:00+00:00", 14.025, 14.03, 14.021, 14.03, 7185.0], ["2026-09-23T17:15:00+00:00", 14.025, 14.03, 14.025, 14.025, 6175.0], ["2026-09-23T17:16:00+00:00", 14.025, 14.025, 14.01, 14.02, 15540.0], ["2026-09-23T17:17:00+00:00", 14.01, 14.04, 14.01, 14.04, 15041.0], ["2026-09-23T17:18:00+00:00", 14.04, 14.05, 14.035, 14.05, 9811.0], ["2026-09-23T17:19:00+00:00", 14.045, 14.055, 14.045, 14.055, 12520.0], ["2026-09-23T17:20:00+00:00", 14.055, 14.0599, 14.045, 14.045, 9442.0], ["2026-09-23T17:21:00+00:00", 14.045, 14.05, 14.045, 14.0499, 14178.0], ["2026-09-23T17:22:00+00:00", 14.05, 14.06, 14.04, 14.06, 32579.0], ["2026-09-23T17:23:00+00:00", 14.0551, 14.06, 14.05, 14.06, 17822.0], ["2026-09-23T17:24:00+00:00", 14.0599, 14.06, 14.05, 14.06, 19194.0], ["2026-09-23T17:25:00+00:00", 14.05, 14.06, 14.05, 14.055, 14756.0], ["2026-09-23T17:26:00+00:00", 14.055, 14.06, 14.05, 14.0599, 21486.0], ["2026-09-23T17:27:00+00:00", 14.06, 14.065, 14.055, 14.055, 27816.0], ["2026-09-23T17:28:00+00:00", 14.055, 14.06, 14.0401, 14.0572, 23245.0], ["2026-09-23T17:29:00+00:00", 14.0572, 14.06, 14.05, 14.055, 5294.0], ["2026-09-23T17:30:00+00:00", 14.05, 14.05, 14.04, 14.045, 29708.0], ["2026-09-23T17:31:00+00:00", 14.045, 14.095, 14.045, 14.085, 83481.0], ["2026-09-23T17:32:00+00:00", 14.085, 14.09, 14.0844, 14.085, 25112.0], ["2026-09-23T17:33:00+00:00", 14.09, 14.09, 14.07, 14.08, 38497.0], ["2026-09-23T17:34:00+00:00", 14.075, 14.09, 14.0714, 14.075, 15968.0], ["2026-09-23T17:35:00+00:00", 14.075, 14.08, 14.065, 14.0674, 25078.0], ["2026-09-23T17:36:00+00:00", 14.07, 14.08, 14.065, 14.075, 51827.0], ["2026-09-23T17:37:00+00:00", 14.0752, 14.08, 14.075, 14.075, 8801.0], ["2026-09-23T17:38:00+00:00", 14.08, 14.08, 14.065, 14.0651, 21417.0], ["2026-09-23T17:39:00+00:00", 14.065, 14.065, 14.05, 14.055, 11182.0], ["2026-09-23T17:40:00+00:00", 14.055, 14.065, 14.045, 14.055, 103074.0], ["2026-09-23T17:41:00+00:00", 14.06, 14.07, 14.0562, 14.069, 12795.0], ["2026-09-23T17:42:00+00:00", 14.07, 14.08, 14.065, 14.08, 20138.0], ["2026-09-23T17:43:00+00:00", 14.0799, 14.09, 14.075, 14.085, 35594.0], ["2026-09-23T17:44:00+00:00", 14.085, 14.09, 14.075, 14.08, 16716.0], ["2026-09-23T17:45:00+00:00", 14.08, 14.09, 14.08, 14.0865, 26044.0], ["2026-09-23T17:46:00+00:00", 14.085, 14.11, 14.08, 14.085, 143222.0], ["2026-09-23T17:47:00+00:00", 14.085, 14.085, 14.08, 14.08, 3868.0], ["2026-09-23T17:48:00+00:00", 14.085, 14.095, 14.08, 14.085, 25847.0], ["2026-09-23T17:49:00+00:00", 14.085, 14.1, 14.08, 14.1, 14290.0], ["2026-09-23T17:50:00+00:00", 14.095, 14.11, 14.095, 14.105, 26032.0], ["2026-09-23T17:51:00+00:00", 14.105, 14.11, 14.08, 14.085, 28944.0], ["2026-09-23T17:52:00+00:00", 14.0801, 14.085, 14.08, 14.085, 6207.0], ["2026-09-23T17:53:00+00:00", 14.085, 14.095, 14.085, 14.095, 22152.0], ["2026-09-23T17:54:00+00:00", 14.095, 14.1, 14.09, 14.095, 10934.0], ["2026-09-23T17:55:00+00:00", 14.095, 14.1, 14.09, 14.1, 6711.0], ["2026-09-23T17:56:00+00:00", 14.095, 14.1, 14.09, 14.095, 9898.0], ["2026-09-23T17:57:00+00:00", 14.095, 14.11, 14.095, 14.105, 14418.0], ["2026-09-23T17:58:00+00:00", 14.105, 14.13, 14.105, 14.1296, 53363.0], ["2026-09-23T17:59:00+00:00", 14.125, 14.13, 14.12, 14.12, 13141.0], ["2026-09-23T18:00:00+00:00", 14.125, 14.13, 14.115, 14.115, 16649.0], ["2026-09-23T18:01:00+00:00", 14.115, 14.12, 14.115, 14.12, 10865.0], ["2026-09-23T18:02:00+00:00", 14.115, 14.115, 14.105, 14.105, 33321.0], ["2026-09-23T18:03:00+00:00", 14.11, 14.12, 14.105, 14.115, 31486.0], ["2026-09-23T18:04:00+00:00", 14.1175, 14.12, 14.105, 14.105, 45990.0], ["2026-09-23T18:05:00+00:00", 14.1096, 14.1096, 14.1, 14.105, 10454.0], ["2026-09-23T18:06:00+00:00", 14.1099, 14.115, 14.1, 14.115, 29129.0], ["2026-09-23T18:07:00+00:00", 14.115, 14.115, 14.105, 14.105, 8533.0], ["2026-09-23T18:08:00+00:00", 14.105, 14.11, 14.105, 14.11, 8016.0], ["2026-09-23T18:09:00+00:00", 14.105, 14.11, 14.105, 14.11, 6627.0], ["2026-09-23T18:10:00+00:00", 14.11, 14.12, 14.105, 14.12, 23410.0], ["2026-09-23T18:11:00+00:00", 14.115, 14.12, 14.105, 14.11, 17831.0], ["2026-09-23T18:12:00+00:00", 14.11, 14.11, 14.1025, 14.105, 14195.0], ["2026-09-23T18:13:00+00:00", 14.11, 14.11, 14.1, 14.11, 12913.0], ["2026-09-23T18:14:00+00:00", 14.105, 14.11, 14.102, 14.105, 5563.0], ["2026-09-23T18:15:00+00:00", 14.1, 14.11, 14.1, 14.105, 9845.0], ["2026-09-23T18:16:00+00:00", 14.105, 14.11, 14.1, 14.105, 13259.0], ["2026-09-23T18:17:00+00:00", 14.11, 14.11, 14.09, 14.105, 26199.0], ["2026-09-23T18:18:00+00:00", 14.105, 14.13, 14.105, 14.125, 30900.0], ["2026-09-23T18:19:00+00:00", 14.125, 14.13, 14.1214, 14.125, 13368.0], ["2026-09-23T18:20:00+00:00", 14.1201, 14.13, 14.1201, 14.125, 38670.0], ["2026-09-23T18:21:00+00:00", 14.125, 14.14, 14.125, 14.135, 26660.0], ["2026-09-23T18:22:00+00:00", 14.135, 14.135, 14.125, 14.125, 12091.0], ["2026-09-23T18:23:00+00:00", 14.125, 14.13, 14.125, 14.13, 14521.0], ["2026-09-23T18:24:00+00:00", 14.125, 14.13, 14.125, 14.125, 12247.0], ["2026-09-23T18:25:00+00:00", 14.13, 14.13, 14.12, 14.125, 13095.0], ["2026-09-23T18:26:00+00:00", 14.13, 14.13, 14.11, 14.115, 19334.0], ["2026-09-23T18:27:00+00:00", 14.115, 14.12, 14.101, 14.101, 26147.0], ["2026-09-23T18:28:00+00:00", 14.1, 14.12, 14.1, 14.115, 46501.0], ["2026-09-23T18:29:00+00:00", 14.115, 14.12, 14.11, 14.115, 47219.0], ["2026-09-23T18:30:00+00:00", 14.115, 14.12, 14.095, 14.095, 29115.0], ["2026-09-23T18:31:00+00:00", 14.0919, 14.1, 14.0919, 14.095, 28021.0], ["2026-09-23T18:32:00+00:00", 14.1, 14.1, 14.095, 14.095, 21219.0], ["2026-09-23T18:33:00+00:00", 14.095, 14.11, 14.09, 14.11, 34805.0], ["2026-09-23T18:34:00+00:00", 14.11, 14.12, 14.105, 14.115, 21731.0], ["2026-09-23T18:35:00+00:00", 14.12, 14.12, 14.105, 14.115, 19386.0], ["2026-09-23T18:36:00+00:00", 14.115, 14.12, 14.1, 14.1, 12683.0], ["2026-09-23T18:37:00+00:00", 14.105, 14.12, 14.1, 14.1003, 47376.0], ["2026-09-23T18:38:00+00:00", 14.1, 14.11, 14.1, 14.105, 4907.0], ["2026-09-23T18:39:00+00:00", 14.105, 14.11, 14.1, 14.11, 5498.0], ["2026-09-23T18:40:00+00:00", 14.105, 14.12, 14.105, 14.11, 29465.0], ["2026-09-23T18:41:00+00:00", 14.12, 14.12, 14.11, 14.115, 9320.0], ["2026-09-23T18:42:00+00:00", 14.12, 14.12, 14.105, 14.11, 14109.0], ["2026-09-23T18:43:00+00:00", 14.105, 14.11, 14.1, 14.105, 8769.0], ["2026-09-23T18:44:00+00:00", 14.1, 14.11, 14.1, 14.105, 22409.0], ["2026-09-23T18:45:00+00:00", 14.11, 14.11, 14.09, 14.095, 18064.0], ["2026-09-23T18:46:00+00:00", 14.095, 14.1, 14.085, 14.0982, 36052.0], ["2026-09-23T18:47:00+00:00", 14.1, 14.1, 14.09, 14.09, 7110.0], ["2026-09-23T18:48:00+00:00", 14.095, 14.11, 14.085, 14.095, 39545.0], ["2026-09-23T18:49:00+00:00", 14.09, 14.1, 14.09, 14.095, 3845.0], ["2026-09-23T18:50:00+00:00", 14.09, 14.1, 14.09, 14.1, 7088.0], ["2026-09-23T18:51:00+00:00", 14.095, 14.11, 14.09, 14.105, 23227.0], ["2026-09-23T18:52:00+00:00", 14.11, 14.11, 14.095, 14.095, 51506.0], ["2026-09-23T18:53:00+00:00", 14.095, 14.1, 14.095, 14.095, 15193.0], ["2026-09-23T18:54:00+00:00", 14.095, 14.1, 14.09, 14.09, 6974.0], ["2026-09-23T18:55:00+00:00", 14.095, 14.1, 14.09, 14.1, 12355.0], ["2026-09-23T18:56:00+00:00", 14.095, 14.11, 14.095, 14.105, 23324.0], ["2026-09-23T18:57:00+00:00", 14.11, 14.11, 14.1, 14.11, 11176.0], ["2026-09-23T18:58:00+00:00", 14.11, 14.13, 14.105, 14.125, 58630.0], ["2026-09-23T18:59:00+00:00", 14.13, 14.13, 14.12, 14.125, 12166.0], ["2026-09-23T19:00:00+00:00", 14.13, 14.14, 14.12, 14.135, 55037.0], ["2026-09-23T19:01:00+00:00", 14.135, 14.14, 14.13, 14.135, 28921.0], ["2026-09-23T19:02:00+00:00", 14.135, 14.14, 14.125, 14.125, 14850.0], ["2026-09-23T19:03:00+00:00", 14.125, 14.135, 14.115, 14.1201, 61177.0], ["2026-09-23T19:04:00+00:00", 14.125, 14.13, 14.115, 14.115, 15786.0], ["2026-09-23T19:05:00+00:00", 14.115, 14.12, 14.11, 14.11, 15301.0], ["2026-09-23T19:06:00+00:00", 14.11, 14.1152, 14.11, 14.11, 12075.0], ["2026-09-23T19:07:00+00:00", 14.115, 14.13, 14.115, 14.12, 40711.0], ["2026-09-23T19:08:00+00:00", 14.12, 14.13, 14.115, 14.125, 33303.0], ["2026-09-23T19:09:00+00:00", 14.125, 14.125, 14.115, 14.12, 26960.0], ["2026-09-23T19:10:00+00:00", 14.125, 14.13, 14.1211, 14.125, 19488.0], ["2026-09-23T19:11:00+00:00", 14.125, 14.13, 14.12, 14.13, 9781.0], ["2026-09-23T19:12:00+00:00", 14.125, 14.14, 14.12, 14.135, 26108.0], ["2026-09-23T19:13:00+00:00", 14.135, 14.14, 14.13, 14.135, 12550.0], ["2026-09-23T19:14:00+00:00", 14.14, 14.16, 14.135, 14.155, 57243.0], ["2026-09-23T19:15:00+00:00", 14.155, 14.155, 14.125, 14.125, 29488.0], ["2026-09-23T19:16:00+00:00", 14.125, 14.13, 14.1224, 14.13, 19944.0], ["2026-09-23T19:17:00+00:00", 14.125, 14.13, 14.115, 14.115, 13740.0], ["2026-09-23T19:18:00+00:00", 14.115, 14.12, 14.104, 14.11, 133883.0], ["2026-09-23T19:19:00+00:00", 14.118, 14.118, 14.105, 14.105, 19435.0], ["2026-09-23T19:20:00+00:00", 14.11, 14.11, 14.1, 14.105, 20820.0], ["2026-09-23T19:21:00+00:00", 14.105, 14.13, 14.1, 14.125, 52342.0], ["2026-09-23T19:22:00+00:00", 14.125, 14.15, 14.125, 14.145, 26459.0], ["2026-09-23T19:23:00+00:00", 14.14, 14.15, 14.14, 14.145, 10725.0], ["2026-09-23T19:24:00+00:00", 14.145, 14.16, 14.145, 14.155, 33274.0], ["2026-09-23T19:25:00+00:00", 14.15, 14.1597, 14.145, 14.155, 30134.0], ["2026-09-23T19:26:00+00:00", 14.16, 14.205, 14.16, 14.205, 97139.0], ["2026-09-23T19:27:00+00:00", 14.205, 14.21, 14.2, 14.21, 13467.0], ["2026-09-23T19:28:00+00:00", 14.205, 14.23, 14.2, 14.225, 100597.0], ["2026-09-23T19:29:00+00:00", 14.225, 14.23, 14.215, 14.225, 60902.0], ["2026-09-23T19:30:00+00:00", 14.23, 14.23, 14.215, 14.2297, 143364.0], ["2026-09-23T19:31:00+00:00", 14.225, 14.26, 14.225, 14.245, 260939.0], ["2026-09-23T19:32:00+00:00", 14.25, 14.25, 14.2401, 14.25, 105971.0], ["2026-09-23T19:33:00+00:00", 14.245, 14.26, 14.235, 14.255, 151042.0], ["2026-09-23T19:34:00+00:00", 14.255, 14.27, 14.255, 14.265, 53734.0], ["2026-09-23T19:35:00+00:00", 14.27, 14.275, 14.26, 14.265, 109778.0], ["2026-09-23T19:36:00+00:00", 14.26, 14.26, 14.25, 14.255, 37519.0], ["2026-09-23T19:37:00+00:00", 14.255, 14.26, 14.25, 14.26, 19984.0], ["2026-09-23T19:38:00+00:00", 14.255, 14.26, 14.25, 14.25, 39591.0], ["2026-09-23T19:39:00+00:00", 14.255, 14.26, 14.2246, 14.225, 153276.0], ["2026-09-23T19:40:00+00:00", 14.225, 14.225, 14.205, 14.215, 55552.0], ["2026-09-23T19:41:00+00:00", 14.21, 14.23, 14.21, 14.225, 40148.0], ["2026-09-23T19:42:00+00:00", 14.225, 14.23, 14.19, 14.19, 101263.0], ["2026-09-23T19:43:00+00:00", 14.2, 14.2, 14.175, 14.175, 57600.0], ["2026-09-23T19:44:00+00:00", 14.1769, 14.185, 14.171, 14.175, 49416.0], ["2026-09-23T19:45:00+00:00", 14.18, 14.18, 14.16, 14.175, 249601.0], ["2026-09-23T19:46:00+00:00", 14.175, 14.18, 14.165, 14.165, 104751.0], ["2026-09-23T19:47:00+00:00", 14.17, 14.2, 14.16, 14.2, 60459.0], ["2026-09-23T19:48:00+00:00", 14.2, 14.2, 14.195, 14.195, 21092.0], ["2026-09-23T19:49:00+00:00", 14.2, 14.215, 14.195, 14.205, 140144.0], ["2026-09-23T19:50:00+00:00", 14.205, 14.205, 14.19, 14.195, 58906.0], ["2026-09-23T19:51:00+00:00", 14.2, 14.22, 14.195, 14.22, 118237.0], ["2026-09-23T19:52:00+00:00", 14.215, 14.22, 14.205, 14.22, 241225.0], ["2026-09-23T19:53:00+00:00", 14.22, 14.23, 14.2112, 14.225, 85430.0], ["2026-09-23T19:54:00+00:00", 14.23, 14.23, 14.22, 14.225, 221854.0], ["2026-09-23T19:55:00+00:00", 14.225, 14.24, 14.165, 14.165, 651580.0], ["2026-09-23T19:56:00+00:00", 14.16, 14.19, 14.15, 14.18, 190623.0], ["2026-09-23T19:57:00+00:00", 14.18, 14.19, 14.17, 14.18, 170605.0], ["2026-09-23T19:58:00+00:00", 14.175, 14.175, 14.14, 14.155, 359669.0], ["2026-09-23T19:59:00+00:00", 14.155, 14.19, 14.145, 14.18, 612349.0], ["2026-09-23T20:00:00+00:00", 14.17, 14.18, 14.16, 14.169, 3786732.0]]