[["2026-09-23T13:30:00+00:00", 11.92, 12.0, 11.84, 12.0, 84651.0], ["2026-09-23T13:31:00+00:00", 11.975, 12.1399, 11.94, 12.07, 25392.0], ["2026-09-23T13:32:00+00:00", 12.074, 12.1099, 12.025, 12.0999, 25723.0], ["2026-09-23T13:33:00+00:00", 12.0987, 12.0987, 11.94, 11.975, 46052.0], ["2026-09-23T13:34:00+00:00", 11.9999, 12.09, 11.96, 12.024, 21044.0], ["2026-09-23T13:35:00+00:00", 12.05, 12.05, 11.93, 12.0146, 9727.0], ["2026-09-23T13:36:00+00:00", 11.989, 11.99, 11.9, 11.9, 10669.0], ["2026-09-23T13:37:00+00:00", 11.89, 11.95, 11.87, 11.94, 18858.0], ["2026-09-23T13:38:00+00:00", 11.915, 11.94, 11.89, 11.89, 3997.0], ["2026-09-23T13:39:00+00:00", 11.8851, 11.92, 11.86, 11.91, 23293.0], ["2026-09-23T13:40:00+00:00", 11.91, 11.91, 11.87, 11.87, 6614.0], ["2026-09-23T13:41:00+00:00", 11.86, 11.86, 11.8, 11.8, 31501.0], ["2026-09-23T13:42:00+00:00", 11.8198, 11.84, 11.8044, 11.84, 27371.0], ["2026-09-23T13:43:00+00:00", 11.84, 11.88, 11.84, 11.865, 8903.0], ["2026-09-23T13:44:00+00:00", 11.8699, 11.8699, 11.8242, 11.855, 10094.0], ["2026-09-23T13:45:00+00:00", 11.8091, 11.86, 11.8, 11.85, 8689.0], ["2026-09-23T13:46:00+00:00", 11.845, 11.86, 11.845, 11.86, 1607.0], ["2026-09-23T13:47:00+00:00", 11.865, 11.865, 11.82, 11.839, 4453.0], ["2026-09-23T13:48:00+00:00", 11.83, 11.86, 11.82, 11.86, 13356.0], ["2026-09-23T13:49:00+00:00", 11.865, 11.91, 11.865, 11.91, 6273.0], ["2026-09-23T13:50:00+00:00", 11.9, 11.91, 11.87, 11.91, 11454.0], ["2026-09-23T13:51:00+00:00", 11.86, 11.86, 11.83, 11.844, 3848.0], ["2026-09-23T13:52:00+00:00", 11.8, 11.81, 11.79, 11.8003, 15173.0], ["2026-09-23T13:53:00+00:00", 11.8, 11.81, 11.79, 11.805, 7058.0], ["2026-09-23T13:54:00+00:00", 11.8182, 11.8199, 11.78, 11.8, 12701.0], ["2026-09-23T13:55:00+00:00", 11.8, 11.8398, 11.8, 11.82, 4519.0], ["2026-09-23T13:56:00+00:00", 11.82, 11.83, 11.819, 11.83, 1096.0], ["2026-09-23T13:57:00+00:00", 11.85, 11.9025, 11.84, 11.89, 33592.0], ["2026-09-23T13:58:00+00:00", 11.8557, 11.89, 11.8557, 11.89, 1157.0], ["2026-09-23T13:59:00+00:00", 11.91, 11.92, 11.88, 11.895, 4800.0], ["2026-09-23T14:00:00+00:00", 11.8934, 11.8934, 11.87, 11.88, 2957.0], ["2026-09-23T14:01:00+00:00", 11.875, 11.95, 11.875, 11.95, 4175.0], ["2026-09-23T14:02:00+00:00", 11.95, 11.9751, 11.91, 11.925, 4546.0], ["2026-09-23T14:03:00+00:00", 11.88, 11.9, 11.88, 11.9, 1552.0], ["2026-09-23T14:04:00+00:00", 11.88, 11.89, 11.86, 11.88, 17166.0], ["2026-09-23T14:05:00+00:00", 11.88, 11.88, 11.82, 11.835, 3688.0], ["2026-09-23T14:06:00+00:00", 11.8499, 11.8499, 11.79, 11.82, 6114.0], ["2026-09-23T14:07:00+00:00", 11.845, 11.858, 11.83, 11.85, 16429.0], ["2026-09-23T14:08:00+00:00", 11.85, 11.905, 11.85, 11.86, 13051.0], ["2026-09-23T14:09:00+00:00", 11.88, 11.91, 11.88, 11.9, 4941.0], ["2026-09-23T14:10:00+00:00", 11.905, 11.905, 11.88, 11.88, 1455.0], ["2026-09-23T14:11:00+00:00", 11.88, 11.88, 11.8603, 11.8603, 9073.0], ["2026-09-23T14:12:00+00:00", 11.89, 11.89, 11.88, 11.88, 2809.0], ["2026-09-23T14:13:00+00:00", 11.86, 11.88, 11.82, 11.88, 5741.0], ["2026-09-23T14:14:00+00:00", 11.88, 11.88, 11.87, 11.87, 1683.0], ["2026-09-23T14:15:00+00:00", 11.8601, 11.88, 11.8601, 11.87, 11922.0], ["2026-09-23T14:16:00+00:00", 11.87, 11.87, 11.84, 11.84, 22294.0], ["2026-09-23T14:17:00+00:00", 11.8656, 11.8656, 11.835, 11.835, 10654.0], ["2026-09-23T14:18:00+00:00", 11.84, 11.8759, 11.84, 11.86, 2395.0], ["2026-09-23T14:19:00+00:00", 11.8799, 11.88, 11.87, 11.88, 11586.0], ["2026-09-23T14:20:00+00:00", 11.89, 11.955, 11.89, 11.955, 11866.0], ["2026-09-23T14:21:00+00:00", 11.95, 11.95, 11.88, 11.88, 9828.0], ["2026-09-23T14:22:00+00:00", 11.9, 11.9, 11.88, 11.88, 4383.0], ["2026-09-23T14:23:00+00:00", 11.865, 11.88, 11.865, 11.88, 1517.0], ["2026-09-23T14:24:00+00:00", 11.88, 11.9, 11.8501, 11.8501, 11614.0], ["2026-09-23T14:25:00+00:00", 11.85, 11.86, 11.85, 11.86, 728.0], ["2026-09-23T14:26:00+00:00", 11.8601, 11.8601, 11.81, 11.83, 3854.0], ["2026-09-23T14:27:00+00:00", 11.825, 11.85, 11.815, 11.815, 16705.0], ["2026-09-23T14:28:00+00:00", 11.82, 11.86, 11.8101, 11.8101, 22244.0], ["2026-09-23T14:29:00+00:00", 11.82, 11.82, 11.79, 11.8, 29533.0], ["2026-09-23T14:30:00+00:00", 11.8, 11.8099, 11.775, 11.775, 24111.0], ["2026-09-23T14:31:00+00:00", 11.77, 11.79, 11.7589, 11.775, 12852.0], ["2026-09-23T14:32:00+00:00", 11.77, 11.78, 11.7642, 11.78, 2042.0], ["2026-09-23T14:33:00+00:00", 11.77, 11.79, 11.77, 11.79, 3412.0], ["2026-09-23T14:34:00+00:00", 11.8, 11.82, 11.8, 11.82, 6554.0], ["2026-09-23T14:35:00+00:00", 11.823, 11.83, 11.7901, 11.83, 3120.0], ["2026-09-23T14:36:00+00:00", 11.83, 11.8499, 11.82, 11.83, 10734.0], ["2026-09-23T14:37:00+00:00", 11.82, 11.825, 11.8, 11.8, 4975.0], ["2026-09-23T14:38:00+00:00", 11.8, 11.8, 11.79, 11.795, 5128.0], ["2026-09-23T14:39:00+00:00", 11.78, 11.79, 11.753, 11.77, 12201.0], ["2026-09-23T14:40:00+00:00", 11.77, 11.7889, 11.76, 11.77, 3050.0], ["2026-09-23T14:41:00+00:00", 11.77, 11.79, 11.77, 11.785, 3881.0], ["2026-09-23T14:42:00+00:00", 11.7798, 11.7798, 11.725, 11.73, 23862.0], ["2026-09-23T14:43:00+00:00", 11.725, 11.74, 11.725, 11.74, 2584.0], ["2026-09-23T14:44:00+00:00", 11.7222, 11.77, 11.72, 11.77, 8436.0], ["2026-09-23T14:45:00+00:00", 11.77, 11.785, 11.77, 11.7785, 10654.0], ["2026-09-23T14:46:00+00:00", 11.77, 11.77, 11.715, 11.715, 27299.0], ["2026-09-23T14:47:00+00:00", 11.71, 11.74, 11.68, 11.73, 18861.0], ["2026-09-23T14:48:00+00:00", 11.73, 11.76, 11.73, 11.75, 13399.0], ["2026-09-23T14:49:00+00:00", 11.76, 11.76, 11.74, 11.75, 1262.0], ["2026-09-23T14:50:00+00:00", 11.73, 11.735, 11.6916, 11.6916, 25063.0], ["2026-09-23T14:51:00+00:00", 11.6842, 11.715, 11.68, 11.7001, 25237.0], ["2026-09-23T14:52:00+00:00", 11.6969, 11.72, 11.6935, 11.71, 4800.0], ["2026-09-23T14:53:00+00:00", 11.71, 11.73, 11.71, 11.73, 5856.0], ["2026-09-23T14:54:00+00:00", 11.74, 11.745, 11.72, 11.72, 4393.0], ["2026-09-23T14:55:00+00:00", 11.72, 11.73, 11.7007, 11.715, 8546.0], ["2026-09-23T14:56:00+00:00", 11.7, 11.71, 11.6804, 11.71, 7510.0], ["2026-09-23T14:57:00+00:00", 11.695, 11.73, 11.695, 11.7139, 3547.0], ["2026-09-23T14:58:00+00:00", 11.72, 11.72, 11.72, 11.72, 686.0], ["2026-09-23T14:59:00+00:00", 11.72, 11.73, 11.72, 11.72, 2380.0], ["2026-09-23T15:00:00+00:00", 11.705, 11.7172, 11.705, 11.71, 3379.0], ["2026-09-23T15:01:00+00:00", 11.71, 11.7199, 11.675, 11.68, 23473.0], ["2026-09-23T15:02:00+00:00", 11.677, 11.6999, 11.677, 11.6999, 3753.0], ["2026-09-23T15:03:00+00:00", 11.685, 11.71, 11.685, 11.69, 3282.0], ["2026-09-23T15:04:00+00:00", 11.67, 11.68, 11.66, 11.66, 9453.0], ["2026-09-23T15:05:00+00:00", 11.665, 11.6728, 11.6505, 11.6505, 5359.0], ["2026-09-23T15:06:00+00:00", 11.65, 11.67, 11.65, 11.67, 14205.0], ["2026-09-23T15:07:00+00:00", 11.67, 11.6986, 11.66, 11.68, 11909.0], ["2026-09-23T15:08:00+00:00", 11.7, 11.7, 11.69, 11.6981, 959.0], ["2026-09-23T15:09:00+00:00", 11.7, 11.71, 11.6915, 11.6915, 2305.0], ["2026-09-23T15:10:00+00:00", 11.7, 11.7, 11.66, 11.66, 9353.0], ["2026-09-23T15:11:00+00:00", 11.66, 11.685, 11.66, 11.66, 11729.0], ["2026-09-23T15:12:00+00:00", 11.6699, 11.67, 11.66, 11.66, 6997.0], ["2026-09-23T15:13:00+00:00", 11.655, 11.655, 11.63, 11.64, 21926.0], ["2026-09-23T15:14:00+00:00", 11.635, 11.66, 11.635, 11.64, 18996.0], ["2026-09-23T15:15:00+00:00", 11.64, 11.64, 11.64, 11.64, 2515.0], ["2026-09-23T15:16:00+00:00", 11.63, 11.645, 11.62, 11.64, 70398.0], ["2026-09-23T15:17:00+00:00", 11.64, 11.65, 11.615, 11.63, 8367.0], ["2026-09-23T15:18:00+00:00", 11.63, 11.64, 11.63, 11.63, 7258.0], ["2026-09-23T15:19:00+00:00", 11.64, 11.64, 11.64, 11.64, 688.0], ["2026-09-23T15:20:00+00:00", 11.625, 11.625, 11.6214, 11.6214, 864.0], ["2026-09-23T15:21:00+00:00", 11.63, 11.63, 11.63, 11.63, 1462.0], ["2026-09-23T15:22:00+00:00", 11.63, 11.63, 11.62, 11.62, 1071.0], ["2026-09-23T15:23:00+00:00", 11.62, 11.62, 11.59, 11.61, 18612.0], ["2026-09-23T15:24:00+00:00", 11.6111, 11.6186, 11.6, 11.61, 9163.0], ["2026-09-23T15:25:00+00:00", 11.61, 11.61, 11.58, 11.585, 12684.0], ["2026-09-23T15:26:00+00:00", 11.59, 11.6, 11.58, 11.59, 1463.0], ["2026-09-23T15:27:00+00:00", 11.59, 11.6001, 11.5872, 11.5872, 4244.0], ["2026-09-23T15:28:00+00:00", 11.58, 11.58, 11.56, 11.56, 2391.0], ["2026-09-23T15:29:00+00:00", 11.5729, 11.5835, 11.57, 11.57, 12672.0], ["2026-09-23T15:30:00+00:00", 11.565, 11.5672, 11.565, 11.5672, 2049.0], ["2026-09-23T15:31:00+00:00", 11.5683, 11.5685, 11.565, 11.5651, 2350.0], ["2026-09-23T15:32:00+00:00", 11.5693, 11.57, 11.56, 11.565, 6494.0], ["2026-09-23T15:33:00+00:00", 11.565, 11.58, 11.565, 11.58, 3031.0], ["2026-09-23T15:34:00+00:00", 11.5898, 11.59, 11.55, 11.55, 7869.0], ["2026-09-23T15:35:00+00:00", 11.555, 11.57, 11.55, 11.57, 19251.0], ["2026-09-23T15:36:00+00:00", 11.56, 11.57, 11.54, 11.55, 5386.0], ["2026-09-23T15:37:00+00:00", 11.55, 11.56, 11.55, 11.555, 4523.0], ["2026-09-23T15:38:00+00:00", 11.557, 11.5699, 11.557, 11.56, 3394.0], ["2026-09-23T15:39:00+00:00", 11.55, 11.56, 11.55, 11.56, 1607.0], ["2026-09-23T15:40:00+00:00", 11.55, 11.56, 11.545, 11.56, 7208.0], ["2026-09-23T15:41:00+00:00", 11.56, 11.5655, 11.56, 11.56, 2006.0], ["2026-09-23T15:42:00+00:00", 11.5597, 11.57, 11.555, 11.57, 1485.0], ["2026-09-23T15:43:00+00:00", 11.56, 11.5699, 11.55, 11.56, 2841.0], ["2026-09-23T15:44:00+00:00", 11.56, 11.57, 11.56, 11.57, 1712.0], ["2026-09-23T15:45:00+00:00", 11.57, 11.58, 11.57, 11.57, 12091.0], ["2026-09-23T15:46:00+00:00", 11.57, 11.58, 11.565, 11.57, 7242.0], ["2026-09-23T15:47:00+00:00", 11.573, 11.5799, 11.555, 11.555, 22802.0], ["2026-09-23T15:48:00+00:00", 11.5599, 11.57, 11.5599, 11.56, 10905.0], ["2026-09-23T15:49:00+00:00", 11.565, 11.565, 11.55, 11.55, 5138.0], ["2026-09-23T15:50:00+00:00", 11.545, 11.545, 11.535, 11.5389, 2430.0], ["2026-09-23T15:51:00+00:00", 11.5374, 11.5374, 11.515, 11.52, 28303.0], ["2026-09-23T15:52:00+00:00", 11.515, 11.52, 11.491, 11.505, 46335.0], ["2026-09-23T15:53:00+00:00", 11.5, 11.52, 11.492, 11.51, 19041.0], ["2026-09-23T15:54:00+00:00", 11.51, 11.55, 11.51, 11.55, 6939.0], ["2026-09-23T15:55:00+00:00", 11.55, 11.55, 11.54, 11.54, 1187.0], ["2026-09-23T15:56:00+00:00", 11.54, 11.545, 11.53, 11.535, 3229.0], ["2026-09-23T15:57:00+00:00", 11.5399, 11.55, 11.535, 11.55, 1910.0], ["2026-09-23T15:58:00+00:00", 11.55, 11.561, 11.55, 11.56, 12360.0], ["2026-09-23T15:59:00+00:00", 11.563, 11.5642, 11.5501, 11.5642, 8112.0], ["2026-09-23T16:00:00+00:00", 11.55, 11.56, 11.54, 11.54, 3798.0], ["2026-09-23T16:01:00+00:00", 11.54, 11.54, 11.52, 11.52, 5943.0], ["2026-09-23T16:02:00+00:00", 11.5293, 11.53, 11.525, 11.525, 1256.0], ["2026-09-23T16:03:00+00:00", 11.525, 11.5299, 11.5214, 11.525, 2920.0], ["2026-09-23T16:04:00+00:00", 11.5299, 11.5299, 11.52, 11.52, 1887.0], ["2026-09-23T16:05:00+00:00", 11.51, 11.53, 11.51, 11.53, 5218.0], ["2026-09-23T16:06:00+00:00", 11.52, 11.525, 11.5074, 11.51, 2034.0], ["2026-09-23T16:07:00+00:00", 11.51, 11.53, 11.51, 11.515, 4843.0], ["2026-09-23T16:08:00+00:00", 11.52, 11.525, 11.515, 11.515, 2826.0], ["2026-09-23T16:09:00+00:00", 11.51, 11.51, 11.48, 11.48, 3983.0], ["2026-09-23T16:10:00+00:00", 11.47, 11.5099, 11.47, 11.5, 12050.0], ["2026-09-23T16:11:00+00:00", 11.5, 11.53, 11.5, 11.525, 2460.0], ["2026-09-23T16:12:00+00:00", 11.53, 11.55, 11.53, 11.545, 2415.0], ["2026-09-23T16:13:00+00:00", 11.548, 11.55, 11.535, 11.55, 7417.0], ["2026-09-23T16:14:00+00:00", 11.5402, 11.55, 11.535, 11.54, 4326.0], ["2026-09-23T16:15:00+00:00", 11.54, 11.54, 11.54, 11.54, 926.0], ["2026-09-23T16:16:00+00:00", 11.56, 11.56, 11.545, 11.55, 14238.0], ["2026-09-23T16:17:00+00:00", 11.55, 11.55, 11.545, 11.545, 1284.0], ["2026-09-23T16:18:00+00:00", 11.5497, 11.5497, 11.53, 11.53, 10168.0], ["2026-09-23T16:19:00+00:00", 11.53, 11.535, 11.53, 11.535, 2695.0], ["2026-09-23T16:20:00+00:00", 11.53, 11.5399, 11.52, 11.525, 6038.0], ["2026-09-23T16:21:00+00:00", 11.52, 11.525, 11.515, 11.52, 5370.0], ["2026-09-23T16:22:00+00:00", 11.5299, 11.5299, 11.51, 11.525, 6146.0], ["2026-09-23T16:24:00+00:00", 11.53, 11.54, 11.53, 11.54, 2168.0], ["2026-09-23T16:25:00+00:00", 11.53, 11.54, 11.52, 11.52, 1887.0], ["2026-09-23T16:26:00+00:00", 11.52, 11.53, 11.52, 11.53, 6602.0], ["2026-09-23T16:27:00+00:00", 11.52, 11.528, 11.52, 11.52, 1945.0], ["2026-09-23T16:28:00+00:00", 11.52, 11.525, 11.52, 11.52, 1010.0], ["2026-09-23T16:29:00+00:00", 11.52, 11.529, 11.52, 11.52, 3456.0], ["2026-09-23T16:30:00+00:00", 11.51, 11.525, 11.51, 11.52, 1643.0], ["2026-09-23T16:31:00+00:00", 11.525, 11.5294, 11.52, 11.52, 2680.0], ["2026-09-23T16:32:00+00:00", 11.52, 11.53, 11.52, 11.52, 1190.0], ["2026-09-23T16:33:00+00:00", 11.52, 11.55, 11.52, 11.53, 2754.0], ["2026-09-23T16:34:00+00:00", 11.53, 11.53, 11.53, 11.53, 679.0], ["2026-09-23T16:35:00+00:00", 11.53, 11.53, 11.5285, 11.53, 3657.0], ["2026-09-23T16:36:00+00:00", 11.5256, 11.5328, 11.52, 11.5328, 2351.0], ["2026-09-23T16:37:00+00:00", 11.54, 11.54, 11.53, 11.53, 2127.0], ["2026-09-23T16:38:00+00:00", 11.53, 11.53, 11.53, 11.53, 781.0], ["2026-09-23T16:39:00+00:00", 11.53, 11.53, 11.52, 11.52, 2343.0], ["2026-09-23T16:40:00+00:00", 11.5245, 11.5245, 11.515, 11.52, 2791.0], ["2026-09-23T16:41:00+00:00", 11.52, 11.54, 11.52, 11.53, 3225.0], ["2026-09-23T16:42:00+00:00", 11.53, 11.53, 11.52, 11.53, 1958.0], ["2026-09-23T16:43:00+00:00", 11.54, 11.54, 11.53, 11.532, 2391.0], ["2026-09-23T16:44:00+00:00", 11.53, 11.53, 11.53, 11.53, 1467.0], ["2026-09-23T16:45:00+00:00", 11.53, 11.53, 11.51, 11.51, 5849.0], ["2026-09-23T16:46:00+00:00", 11.515, 11.52, 11.51, 11.5106, 1572.0], ["2026-09-23T16:47:00+00:00", 11.51, 11.53, 11.51, 11.53, 1699.0], ["2026-09-23T16:48:00+00:00", 11.53, 11.53, 11.53, 11.53, 271.0], ["2026-09-23T16:49:00+00:00", 11.53, 11.53, 11.51, 11.51, 6396.0], ["2026-09-23T16:50:00+00:00", 11.5, 11.5003, 11.5, 11.5, 5009.0], ["2026-09-23T16:51:00+00:00", 11.5, 11.505, 11.485, 11.5, 23286.0], ["2026-09-23T16:52:00+00:00", 11.51, 11.52, 11.51, 11.52, 3451.0], ["2026-09-23T16:53:00+00:00", 11.52, 11.52, 11.5101, 11.5101, 4214.0], ["2026-09-23T16:54:00+00:00", 11.5, 11.51, 11.495, 11.4999, 3540.0], ["2026-09-23T16:55:00+00:00", 11.4902, 11.4972, 11.4901, 11.495, 1054.0], ["2026-09-23T16:56:00+00:00", 11.495, 11.495, 11.4897, 11.49, 1583.0], ["2026-09-23T16:57:00+00:00", 11.495, 11.495, 11.485, 11.485, 713.0], ["2026-09-23T16:58:00+00:00", 11.48, 11.5, 11.4713, 11.5, 4512.0], ["2026-09-23T16:59:00+00:00", 11.499, 11.51, 11.49, 11.49, 19250.0], ["2026-09-23T17:00:00+00:00", 11.49, 11.49, 11.49, 11.49, 3887.0], ["2026-09-23T17:01:00+00:00", 11.4907, 11.4907, 11.485, 11.485, 797.0], ["2026-09-23T17:02:00+00:00", 11.47, 11.47, 11.47, 11.47, 1781.0], ["2026-09-23T17:03:00+00:00", 11.455, 11.46, 11.45, 11.45, 14311.0], ["2026-09-23T17:04:00+00:00", 11.445, 11.455, 11.445, 11.45, 4432.0], ["2026-09-23T17:05:00+00:00", 11.445, 11.45, 11.44, 11.45, 2151.0], ["2026-09-23T17:06:00+00:00", 11.45, 11.4586, 11.4415, 11.45, 1975.0], ["2026-09-23T17:07:00+00:00", 11.4586, 11.4586, 11.44, 11.455, 1077.0], ["2026-09-23T17:08:00+00:00", 11.45, 11.45, 11.445, 11.45, 3107.0], ["2026-09-23T17:09:00+00:00", 11.44, 11.44, 11.42, 11.4214, 3571.0], ["2026-09-23T17:10:00+00:00", 11.425, 11.44, 11.42, 11.42, 3472.0], ["2026-09-23T17:11:00+00:00", 11.43, 11.44, 11.43, 11.4323, 3002.0], ["2026-09-23T17:12:00+00:00", 11.435, 11.4399, 11.435, 11.435, 1711.0], ["2026-09-23T17:13:00+00:00", 11.435, 11.445, 11.435, 11.445, 6789.0], ["2026-09-23T17:14:00+00:00", 11.4464, 11.4686, 11.445, 11.4501, 4306.0], ["2026-09-23T17:15:00+00:00", 11.47, 11.4872, 11.47, 11.4872, 3642.0], ["2026-09-23T17:16:00+00:00", 11.48, 11.5, 11.48, 11.5, 3872.0], ["2026-09-23T17:17:00+00:00", 11.5015, 11.515, 11.5, 11.515, 5088.0], ["2026-09-23T17:18:00+00:00", 11.518, 11.52, 11.505, 11.51, 5086.0], ["2026-09-23T17:19:00+00:00", 11.5135, 11.5135, 11.505, 11.51, 2173.0], ["2026-09-23T17:20:00+00:00", 11.5002, 11.52, 11.5002, 11.52, 1328.0], ["2026-09-23T17:21:00+00:00", 11.52, 11.52, 11.49, 11.49, 7260.0], ["2026-09-23T17:22:00+00:00", 11.49, 11.5, 11.48, 11.5, 3173.0], ["2026-09-23T17:23:00+00:00", 11.5, 11.5, 11.5, 11.5, 2067.0], ["2026-09-23T17:24:00+00:00", 11.5, 11.505, 11.5, 11.5, 2948.0], ["2026-09-23T17:25:00+00:00", 11.51, 11.51, 11.5, 11.5, 830.0], ["2026-09-23T17:26:00+00:00", 11.495, 11.4993, 11.49, 11.49, 2093.0], ["2026-09-23T17:27:00+00:00", 11.49, 11.4988, 11.49, 11.49, 9130.0], ["2026-09-23T17:28:00+00:00", 11.49, 11.49, 11.48, 11.48, 9738.0], ["2026-09-23T17:29:00+00:00", 11.48, 11.48, 11.47, 11.48, 4502.0], ["2026-09-23T17:30:00+00:00", 11.49, 11.51, 11.49, 11.5, 2700.0], ["2026-09-23T17:31:00+00:00", 11.51, 11.57, 11.51, 11.5593, 33451.0], ["2026-09-23T17:32:00+00:00", 11.53, 11.56, 11.53, 11.56, 18495.0], ["2026-09-23T17:33:00+00:00", 11.555, 11.58, 11.545, 11.57, 11022.0], ["2026-09-23T17:34:00+00:00", 11.5669, 11.5686, 11.56, 11.565, 5586.0], ["2026-09-23T17:35:00+00:00", 11.56, 11.56, 11.55, 11.55, 2516.0], ["2026-09-23T17:36:00+00:00", 11.54, 11.545, 11.52, 11.545, 18923.0], ["2026-09-23T17:37:00+00:00", 11.54, 11.54, 11.53, 11.53, 8149.0], ["2026-09-23T17:38:00+00:00", 11.53, 11.53, 11.5078, 11.5078, 2396.0], ["2026-09-23T17:39:00+00:00", 11.505, 11.51, 11.505, 11.51, 5067.0], ["2026-09-23T17:40:00+00:00", 11.49, 11.5561, 11.48, 11.52, 7115.0], ["2026-09-23T17:42:00+00:00", 11.53, 11.54, 11.53, 11.53, 6955.0], ["2026-09-23T17:43:00+00:00", 11.54, 11.575, 11.54, 11.575, 5166.0], ["2026-09-23T17:44:00+00:00", 11.5713, 11.575, 11.55, 11.555, 5733.0], ["2026-09-23T17:45:00+00:00", 11.55, 11.5689, 11.55, 11.55, 6697.0], ["2026-09-23T17:46:00+00:00", 11.56, 11.565, 11.56, 11.565, 780.0], ["2026-09-23T17:47:00+00:00", 11.57, 11.59, 11.565, 11.57, 9999.0], ["2026-09-23T17:48:00+00:00", 11.57, 11.57, 11.55, 11.56, 2353.0], ["2026-09-23T17:49:00+00:00", 11.57, 11.58, 11.565, 11.575, 4713.0], ["2026-09-23T17:50:00+00:00", 11.57, 11.57, 11.56, 11.5635, 3615.0], ["2026-09-23T17:51:00+00:00", 11.54, 11.56, 11.54, 11.56, 1075.0], ["2026-09-23T17:52:00+00:00", 11.56, 11.56, 11.56, 11.56, 1024.0], ["2026-09-23T17:53:00+00:00", 11.56, 11.56, 11.56, 11.56, 764.0], ["2026-09-23T17:54:00+00:00", 11.555, 11.555, 11.55, 11.55, 2049.0], ["2026-09-23T17:55:00+00:00", 11.55, 11.55, 11.54, 11.55, 1101.0], ["2026-09-23T17:56:00+00:00", 11.54, 11.56, 11.54, 11.56, 10022.0], ["2026-09-23T17:57:00+00:00", 11.554, 11.565, 11.554, 11.565, 2223.0], ["2026-09-23T17:58:00+00:00", 11.565, 11.57, 11.565, 11.57, 1748.0], ["2026-09-23T17:59:00+00:00", 11.575, 11.575, 11.565, 11.57, 3861.0], ["2026-09-23T18:00:00+00:00", 11.56, 11.57, 11.56, 11.565, 14363.0], ["2026-09-23T18:01:00+00:00", 11.56, 11.56, 11.54, 11.555, 8396.0], ["2026-09-23T18:02:00+00:00", 11.55, 11.555, 11.53, 11.545, 10711.0], ["2026-09-23T18:03:00+00:00", 11.5411, 11.56, 11.54, 11.555, 7404.0], ["2026-09-23T18:04:00+00:00", 11.555, 11.5581, 11.545, 11.545, 2501.0], ["2026-09-23T18:05:00+00:00", 11.55, 11.55, 11.54, 11.54, 4507.0], ["2026-09-23T18:06:00+00:00", 11.54, 11.595, 11.54, 11.5514, 58498.0], ["2026-09-23T18:07:00+00:00", 11.555, 11.56, 11.54, 11.54, 2236.0], ["2026-09-23T18:08:00+00:00", 11.54, 11.54, 11.52, 11.54, 5667.0], ["2026-09-23T18:09:00+00:00", 11.535, 11.535, 11.52, 11.525, 2648.0], ["2026-09-23T18:10:00+00:00", 11.525, 11.54, 11.525, 11.54, 2436.0], ["2026-09-23T18:11:00+00:00", 11.545, 11.545, 11.5301, 11.5377, 2840.0], ["2026-09-23T18:12:00+00:00", 11.535, 11.54, 11.525, 11.54, 5217.0], ["2026-09-23T18:13:00+00:00", 11.545, 11.545, 11.5241, 11.525, 16269.0], ["2026-09-23T18:14:00+00:00", 11.525, 11.525, 11.51, 11.52, 3045.0], ["2026-09-23T18:15:00+00:00", 11.525, 11.545, 11.525, 11.535, 4688.0], ["2026-09-23T18:16:00+00:00", 11.535, 11.535, 11.53, 11.535, 1893.0], ["2026-09-23T18:17:00+00:00", 11.535, 11.535, 11.53, 11.535, 1890.0], ["2026-09-23T18:18:00+00:00", 11.535, 11.535, 11.535, 11.535, 1431.0], ["2026-09-23T18:19:00+00:00", 11.535, 11.535, 11.525, 11.53, 4974.0], ["2026-09-23T18:20:00+00:00", 11.525, 11.545, 11.515, 11.52, 95396.0], ["2026-09-23T18:21:00+00:00", 11.51, 11.51, 11.49, 11.5, 7049.0], ["2026-09-23T18:22:00+00:00", 11.5, 11.5, 11.47, 11.495, 1735.0], ["2026-09-23T18:23:00+00:00", 11.49, 11.49, 11.49, 11.49, 947.0], ["2026-09-23T18:24:00+00:00", 11.495, 11.495, 11.49, 11.49, 3134.0], ["2026-09-23T18:25:00+00:00", 11.49, 11.49, 11.47, 11.48, 1416.0], ["2026-09-23T18:26:00+00:00", 11.48, 11.49, 11.48, 11.49, 3784.0], ["2026-09-23T18:27:00+00:00", 11.48, 11.485, 11.48, 11.48, 1132.0], ["2026-09-23T18:28:00+00:00", 11.48, 11.48, 11.47, 11.47, 2631.0], ["2026-09-23T18:29:00+00:00", 11.48, 11.48, 11.47, 11.48, 2202.0], ["2026-09-23T18:30:00+00:00", 11.47, 11.47, 11.47, 11.47, 480.0], ["2026-09-23T18:31:00+00:00", 11.47, 11.489, 11.47, 11.489, 15122.0], ["2026-09-23T18:32:00+00:00", 11.48, 11.515, 11.475, 11.5, 26080.0], ["2026-09-23T18:33:00+00:00", 11.5, 11.5, 11.4903, 11.5, 2018.0], ["2026-09-23T18:34:00+00:00", 11.5, 11.502, 11.5, 11.502, 1083.0], ["2026-09-23T18:35:00+00:00", 11.5, 11.51, 11.5, 11.505, 10641.0], ["2026-09-23T18:36:00+00:00", 11.5038, 11.5199, 11.5038, 11.5199, 4506.0], ["2026-09-23T18:37:00+00:00", 11.51, 11.51, 11.5, 11.5, 781.0], ["2026-09-23T18:38:00+00:00", 11.505, 11.5101, 11.505, 11.5101, 4066.0], ["2026-09-23T18:39:00+00:00", 11.51, 11.515, 11.51, 11.51, 2506.0], ["2026-09-23T18:40:00+00:00", 11.51, 11.5146, 11.5, 11.5146, 2357.0], ["2026-09-23T18:41:00+00:00", 11.515, 11.52, 11.51, 11.52, 2103.0], ["2026-09-23T18:42:00+00:00", 11.515, 11.52, 11.515, 11.52, 4696.0], ["2026-09-23T18:43:00+00:00", 11.53, 11.54, 11.53, 11.53, 8792.0], ["2026-09-23T18:44:00+00:00", 11.535, 11.5367, 11.53, 11.53, 1345.0], ["2026-09-23T18:45:00+00:00", 11.53, 11.53, 11.515, 11.515, 3370.0], ["2026-09-23T18:46:00+00:00", 11.515, 11.52, 11.515, 11.52, 1789.0], ["2026-09-23T18:47:00+00:00", 11.52, 11.525, 11.52, 11.525, 2655.0], ["2026-09-23T18:48:00+00:00", 11.52, 11.525, 11.52, 11.525, 1591.0], ["2026-09-23T18:49:00+00:00", 11.5201, 11.5299, 11.52, 11.5299, 2526.0], ["2026-09-23T18:51:00+00:00", 11.528, 11.528, 11.51, 11.52, 1152.0], ["2026-09-23T18:52:00+00:00", 11.52, 11.52, 11.52, 11.52, 580.0], ["2026-09-23T18:53:00+00:00", 11.52, 11.54, 11.52, 11.54, 3090.0], ["2026-09-23T18:54:00+00:00", 11.54, 11.56, 11.54, 11.55, 17988.0], ["2026-09-23T18:55:00+00:00", 11.5413, 11.55, 11.5413, 11.55, 1212.0], ["2026-09-23T18:56:00+00:00", 11.56, 11.56, 11.555, 11.555, 713.0], ["2026-09-23T18:57:00+00:00", 11.55, 11.555, 11.5424, 11.55, 2503.0], ["2026-09-23T18:58:00+00:00", 11.545, 11.545, 11.545, 11.545, 1265.0], ["2026-09-23T18:59:00+00:00", 11.545, 11.56, 11.5325, 11.54, 4421.0], ["2026-09-23T19:00:00+00:00", 11.545, 11.55, 11.545, 11.545, 1385.0], ["2026-09-23T19:01:00+00:00", 11.54, 11.54, 11.53, 11.53, 1196.0], ["2026-09-23T19:02:00+00:00", 11.53, 11.54, 11.52, 11.535, 2531.0], ["2026-09-23T19:03:00+00:00", 11.54, 11.54, 11.52, 11.52, 1797.0], ["2026-09-23T19:04:00+00:00", 11.525, 11.535, 11.52, 11.535, 5070.0], ["2026-09-23T19:05:00+00:00", 11.535, 11.535, 11.535, 11.535, 474.0], ["2026-09-23T19:06:00+00:00", 11.535, 11.5399, 11.535, 11.535, 2451.0], ["2026-09-23T19:07:00+00:00", 11.54, 11.56, 11.54, 11.56, 5545.0], ["2026-09-23T19:08:00+00:00", 11.56, 11.5699, 11.5515, 11.5515, 3552.0], ["2026-09-23T19:09:00+00:00", 11.56, 11.56, 11.555, 11.56, 2757.0], ["2026-09-23T19:10:00+00:00", 11.56, 11.56, 11.54, 11.55, 2420.0], ["2026-09-23T19:11:00+00:00", 11.555, 11.57, 11.5501, 11.57, 5734.0], ["2026-09-23T19:12:00+00:00", 11.561, 11.561, 11.54, 11.545, 5965.0], ["2026-09-23T19:13:00+00:00", 11.54, 11.55, 11.54, 11.55, 1109.0], ["2026-09-23T19:14:00+00:00", 11.55, 11.59, 11.55, 11.58, 17233.0], ["2026-09-23T19:15:00+00:00", 11.58, 11.585, 11.58, 11.585, 4919.0], ["2026-09-23T19:16:00+00:00", 11.585, 11.585, 11.585, 11.585, 2180.0], ["2026-09-23T19:17:00+00:00", 11.58, 11.59, 11.58, 11.5826, 3470.0], ["2026-09-23T19:18:00+00:00", 11.574, 11.5886, 11.574, 11.575, 1901.0], ["2026-09-23T19:19:00+00:00", 11.57, 11.58, 11.56, 11.56, 4851.0], ["2026-09-23T19:20:00+00:00", 11.56, 11.56, 11.55, 11.55, 1384.0], ["2026-09-23T19:21:00+00:00", 11.5531, 11.585, 11.5531, 11.575, 9252.0], ["2026-09-23T19:22:00+00:00", 11.575, 11.5899, 11.575, 11.585, 6966.0], ["2026-09-23T19:23:00+00:00", 11.585, 11.6, 11.575, 11.5799, 10546.0], ["2026-09-23T19:24:00+00:00", 11.58, 11.61, 11.58, 11.61, 8522.0], ["2026-09-23T19:25:00+00:00", 11.61, 11.61, 11.605, 11.61, 4585.0], ["2026-09-23T19:26:00+00:00", 11.615, 11.64, 11.61, 11.62, 20600.0], ["2026-09-23T19:27:00+00:00", 11.625, 11.625, 11.61, 11.62, 14961.0], ["2026-09-23T19:28:00+00:00", 11.62, 11.62, 11.605, 11.6131, 4729.0], ["2026-09-23T19:29:00+00:00", 11.61, 11.61, 11.585, 11.59, 23040.0], ["2026-09-23T19:30:00+00:00", 11.59, 11.605, 11.585, 11.6, 4375.0], ["2026-09-23T19:31:00+00:00", 11.6, 11.64, 11.6, 11.63, 6347.0], ["2026-09-23T19:32:00+00:00", 11.62, 11.63, 11.62, 11.6201, 3622.0], ["2026-09-23T19:33:00+00:00", 11.62, 11.6386, 11.62, 11.63, 3789.0], ["2026-09-23T19:34:00+00:00", 11.62, 11.65, 11.62, 11.65, 3984.0], ["2026-09-23T19:35:00+00:00", 11.645, 11.645, 11.63, 11.635, 7493.0], ["2026-09-23T19:36:00+00:00", 11.635, 11.65, 11.635, 11.64, 5928.0], ["2026-09-23T19:37:00+00:00", 11.635, 11.64, 11.63, 11.635, 2561.0], ["2026-09-23T19:38:00+00:00", 11.63, 11.635, 11.63, 11.635, 1362.0], ["2026-09-23T19:39:00+00:00", 11.63, 11.635, 11.6214, 11.625, 5111.0], ["2026-09-23T19:40:00+00:00", 11.62, 11.63, 11.615, 11.63, 5480.0], ["2026-09-23T19:41:00+00:00", 11.63, 11.63, 11.62, 11.625, 6728.0], ["2026-09-23T19:42:00+00:00", 11.63, 11.635, 11.6, 11.6062, 7729.0], ["2026-09-23T19:43:00+00:00", 11.6, 11.6062, 11.595, 11.605, 8316.0], ["2026-09-23T19:44:00+00:00", 11.605, 11.605, 11.58, 11.585, 14811.0], ["2026-09-23T19:45:00+00:00", 11.585, 11.59, 11.55, 11.56, 21379.0], ["2026-09-23T19:46:00+00:00", 11.55, 11.565, 11.55, 11.565, 12937.0], ["2026-09-23T19:47:00+00:00", 11.565, 11.575, 11.53, 11.545, 23831.0], ["2026-09-23T19:48:00+00:00", 11.545, 11.56, 11.54, 11.555, 9788.0], ["2026-09-23T19:49:00+00:00", 11.555, 11.57, 11.535, 11.54, 18843.0], ["2026-09-23T19:50:00+00:00", 11.55, 11.56, 11.522, 11.522, 13810.0], ["2026-09-23T19:51:00+00:00", 11.52, 11.53, 11.5, 11.51, 12528.0], ["2026-09-23T19:52:00+00:00", 11.51, 11.52, 11.5, 11.51, 13596.0], ["2026-09-23T19:53:00+00:00", 11.52, 11.52, 11.49, 11.51, 39992.0], ["2026-09-23T19:54:00+00:00", 11.5045, 11.51, 11.48, 11.505, 19654.0], ["2026-09-23T19:55:00+00:00", 11.51, 11.51, 11.46, 11.46, 45448.0], ["2026-09-23T19:56:00+00:00", 11.465, 11.485, 11.46, 11.465, 90270.0], ["2026-09-23T19:57:00+00:00", 11.465, 11.505, 11.46, 11.505, 56040.0], ["2026-09-23T19:58:00+00:00", 11.505, 11.5197, 11.495, 11.505, 61069.0], ["2026-09-23T19:59:00+00:00", 11.505, 11.51, 11.49, 11.5, 78305.0], ["2026-09-23T20:00:00+00:00", 11.52, 11.52, 11.52, 11.52, 370063.0]]