[["2026-09-25T13:30:00+00:00", 14.27, 14.27, 14.19, 14.26, 20712.0], ["2026-09-25T13:31:00+00:00", 14.26, 14.26, 14.22, 14.22, 540.0], ["2026-09-25T13:32:00+00:00", 14.24, 14.245, 14.24, 14.245, 1998.0], ["2026-09-25T13:33:00+00:00", 14.25, 14.25, 14.25, 14.25, 155.0], ["2026-09-25T13:34:00+00:00", 14.245, 14.25, 14.21, 14.25, 4254.0], ["2026-09-25T13:35:00+00:00", 14.2288, 14.255, 14.21, 14.2435, 5319.0], ["2026-09-25T13:36:00+00:00", 14.245, 14.245, 14.245, 14.245, 339.0], ["2026-09-25T13:37:00+00:00", 14.28, 14.3, 14.28, 14.3, 1277.0], ["2026-09-25T13:39:00+00:00", 14.262, 14.31, 14.262, 14.31, 11519.0], ["2026-09-25T13:40:00+00:00", 14.285, 14.31, 14.285, 14.3, 1291.0], ["2026-09-25T13:41:00+00:00", 14.31, 14.315, 14.28, 14.295, 1464.0], ["2026-09-25T13:42:00+00:00", 14.31, 14.315, 14.31, 14.315, 733.0], ["2026-09-25T13:43:00+00:00", 14.315, 14.315, 14.3, 14.3, 1330.0], ["2026-09-25T13:44:00+00:00", 14.29, 14.29, 14.29, 14.29, 807.0], ["2026-09-25T13:45:00+00:00", 14.28, 14.285, 14.2505, 14.285, 1253.0], ["2026-09-25T13:46:00+00:00", 14.29, 14.29, 14.285, 14.285, 427.0], ["2026-09-25T13:47:00+00:00", 14.3, 14.31, 14.3, 14.31, 1197.0], ["2026-09-25T13:48:00+00:00", 14.33, 14.345, 14.33, 14.345, 3251.0], ["2026-09-25T13:49:00+00:00", 14.35, 14.37, 14.35, 14.36, 5914.0], ["2026-09-25T13:50:00+00:00", 14.385, 14.415, 14.385, 14.415, 1888.0], ["2026-09-25T13:51:00+00:00", 14.415, 14.415, 14.4, 14.41, 1099.0], ["2026-09-25T13:52:00+00:00", 14.415, 14.415, 14.39, 14.4, 5884.0], ["2026-09-25T13:53:00+00:00", 14.4, 14.44, 14.4, 14.44, 2464.0], ["2026-09-25T13:54:00+00:00", 14.45, 14.47, 14.45, 14.46, 3884.0], ["2026-09-25T13:55:00+00:00", 14.465, 14.465, 14.465, 14.465, 682.0], ["2026-09-25T13:56:00+00:00", 14.47, 14.47, 14.47, 14.47, 768.0], ["2026-09-25T13:57:00+00:00", 14.47, 14.485, 14.47, 14.485, 883.0], ["2026-09-25T13:59:00+00:00", 14.48, 14.48, 14.48, 14.48, 1481.0], ["2026-09-25T14:00:00+00:00", 14.4953, 14.5075, 14.49, 14.49, 4040.0], ["2026-09-25T14:01:00+00:00", 14.485, 14.485, 14.415, 14.43, 7343.0], ["2026-09-25T14:02:00+00:00", 14.43, 14.435, 14.42, 14.43, 1147.0], ["2026-09-25T14:03:00+00:00", 14.4, 14.4, 14.38, 14.38, 3547.0], ["2026-09-25T14:04:00+00:00", 14.37, 14.37, 14.36, 14.36, 1411.0], ["2026-09-25T14:05:00+00:00", 14.37, 14.37, 14.36, 14.36, 4539.0], ["2026-09-25T14:06:00+00:00", 14.36, 14.385, 14.36, 14.385, 1902.0], ["2026-09-25T14:07:00+00:00", 14.385, 14.39, 14.385, 14.39, 3472.0], ["2026-09-25T14:08:00+00:00", 14.38, 14.4, 14.37, 14.4, 3039.0], ["2026-09-25T14:09:00+00:00", 14.4, 14.4195, 14.4, 14.4195, 780.0], ["2026-09-25T14:10:00+00:00", 14.42, 14.45, 14.42, 14.43, 5277.0], ["2026-09-25T14:11:00+00:00", 14.44, 14.455, 14.44, 14.455, 1789.0], ["2026-09-25T14:12:00+00:00", 14.46, 14.46, 14.44, 14.44, 1205.0], ["2026-09-25T14:13:00+00:00", 14.46, 14.46, 14.46, 14.46, 488.0], ["2026-09-25T14:14:00+00:00", 14.47, 14.47, 14.46, 14.46, 1812.0], ["2026-09-25T14:15:00+00:00", 14.46, 14.485, 14.46, 14.48, 3194.0], ["2026-09-25T14:16:00+00:00", 14.47, 14.47, 14.4505, 14.4505, 969.0], ["2026-09-25T14:17:00+00:00", 14.45, 14.45, 14.44, 14.44, 1747.0], ["2026-09-25T14:18:00+00:00", 14.45, 14.455, 14.41, 14.41, 3179.0], ["2026-09-25T14:20:00+00:00", 14.43, 14.43, 14.42, 14.42, 1121.0], ["2026-09-25T14:21:00+00:00", 14.42, 14.42, 14.41, 14.41, 1135.0], ["2026-09-25T14:22:00+00:00", 14.4, 14.42, 14.4, 14.42, 1361.0], ["2026-09-25T14:23:00+00:00", 14.42, 14.44, 14.42, 14.44, 1234.0], ["2026-09-25T14:24:00+00:00", 14.44, 14.44, 14.44, 14.44, 1404.0], ["2026-09-25T14:25:00+00:00", 14.45, 14.46, 14.45, 14.46, 4613.0], ["2026-09-25T14:26:00+00:00", 14.44, 14.44, 14.44, 14.44, 706.0], ["2026-09-25T14:27:00+00:00", 14.43, 14.45, 14.43, 14.44, 1573.0], ["2026-09-25T14:28:00+00:00", 14.43, 14.435, 14.43, 14.43, 1148.0], ["2026-09-25T14:30:00+00:00", 14.435, 14.435, 14.415, 14.43, 2451.0], ["2026-09-25T14:31:00+00:00", 14.44, 14.44, 14.43, 14.43, 2721.0], ["2026-09-25T14:32:00+00:00", 14.43, 14.43, 14.43, 14.43, 611.0], ["2026-09-25T14:34:00+00:00", 14.44, 14.45, 14.44, 14.45, 815.0], ["2026-09-25T14:35:00+00:00", 14.44, 14.45, 14.44, 14.45, 1486.0], ["2026-09-25T14:36:00+00:00", 14.45, 14.46, 14.45, 14.45, 1198.0], ["2026-09-25T14:37:00+00:00", 14.45, 14.45, 14.4435, 14.4435, 633.0], ["2026-09-25T14:38:00+00:00", 14.46, 14.46, 14.46, 14.46, 652.0], ["2026-09-25T14:40:00+00:00", 14.46, 14.46, 14.46, 14.46, 785.0], ["2026-09-25T14:41:00+00:00", 14.45, 14.45, 14.445, 14.445, 1444.0], ["2026-09-25T14:44:00+00:00", 14.47, 14.47, 14.465, 14.4651, 2506.0], ["2026-09-25T14:45:00+00:00", 14.47, 14.47, 14.4, 14.435, 65826.0], ["2026-09-25T14:46:00+00:00", 14.44, 14.465, 14.44, 14.45, 8038.0], ["2026-09-25T14:47:00+00:00", 14.46, 14.47, 14.46, 14.46, 2886.0], ["2026-09-25T14:48:00+00:00", 14.45, 14.45, 14.44, 14.445, 1685.0], ["2026-09-25T14:49:00+00:00", 14.44, 14.445, 14.43, 14.43, 1413.0], ["2026-09-25T14:50:00+00:00", 14.43, 14.43, 14.42, 14.42, 1513.0], ["2026-09-25T14:51:00+00:00", 14.42, 14.42, 14.4, 14.4, 1453.0], ["2026-09-25T14:52:00+00:00", 14.395, 14.395, 14.395, 14.395, 1124.0], ["2026-09-25T14:53:00+00:00", 14.4, 14.42, 14.4, 14.42, 823.0], ["2026-09-25T14:54:00+00:00", 14.42, 14.425, 14.42, 14.42, 1432.0], ["2026-09-25T14:55:00+00:00", 14.41, 14.41, 14.4, 14.4, 2027.0], ["2026-09-25T14:57:00+00:00", 14.415, 14.415, 14.41, 14.41, 581.0], ["2026-09-25T14:58:00+00:00", 14.42, 14.42, 14.415, 14.415, 857.0], ["2026-09-25T14:59:00+00:00", 14.41, 14.425, 14.41, 14.42, 3583.0], ["2026-09-25T15:00:00+00:00", 14.445, 14.445, 14.445, 14.445, 2278.0], ["2026-09-25T15:01:00+00:00", 14.445, 14.465, 14.445, 14.45, 9006.0], ["2026-09-25T15:02:00+00:00", 14.46, 14.46, 14.46, 14.46, 608.0], ["2026-09-25T15:03:00+00:00", 14.48, 14.4892, 14.47, 14.48, 5134.0], ["2026-09-25T15:04:00+00:00", 14.475, 14.49, 14.47, 14.49, 3159.0], ["2026-09-25T15:05:00+00:00", 14.48, 14.5, 14.48, 14.49, 2076.0], ["2026-09-25T15:06:00+00:00", 14.495, 14.495, 14.495, 14.495, 1130.0], ["2026-09-25T15:08:00+00:00", 14.495, 14.495, 14.48, 14.48, 2335.0], ["2026-09-25T15:09:00+00:00", 14.48, 14.495, 14.48, 14.48, 5478.0], ["2026-09-25T15:10:00+00:00", 14.49, 14.49, 14.47, 14.47, 2581.0], ["2026-09-25T15:11:00+00:00", 14.47, 14.47, 14.47, 14.47, 629.0], ["2026-09-25T15:12:00+00:00", 14.47, 14.47, 14.47, 14.47, 572.0], ["2026-09-25T15:13:00+00:00", 14.48, 14.49, 14.48, 14.49, 1335.0], ["2026-09-25T15:14:00+00:00", 14.49, 14.49, 14.49, 14.49, 1218.0], ["2026-09-25T15:15:00+00:00", 14.49, 14.49, 14.485, 14.485, 3257.0], ["2026-09-25T15:16:00+00:00", 14.485, 14.485, 14.485, 14.485, 483.0], ["2026-09-25T15:17:00+00:00", 14.4838, 14.4838, 14.475, 14.475, 2371.0], ["2026-09-25T15:18:00+00:00", 14.48, 14.48, 14.48, 14.48, 1805.0], ["2026-09-25T15:19:00+00:00", 14.49, 14.49, 14.49, 14.49, 250.0], ["2026-09-25T15:21:00+00:00", 14.49, 14.525, 14.49, 14.505, 3499.0], ["2026-09-25T15:22:00+00:00", 14.505, 14.505, 14.505, 14.505, 313.0], ["2026-09-25T15:23:00+00:00", 14.505, 14.505, 14.49, 14.495, 7081.0], ["2026-09-25T15:24:00+00:00", 14.49, 14.49, 14.485, 14.485, 983.0], ["2026-09-25T15:25:00+00:00", 14.48, 14.48, 14.465, 14.465, 1938.0], ["2026-09-25T15:26:00+00:00", 14.46, 14.47, 14.46, 14.47, 1911.0], ["2026-09-25T15:27:00+00:00", 14.465, 14.465, 14.455, 14.455, 766.0], ["2026-09-25T15:28:00+00:00", 14.45, 14.45, 14.44, 14.44, 1302.0], ["2026-09-25T15:29:00+00:00", 14.44, 14.44, 14.44, 14.44, 783.0], ["2026-09-25T15:30:00+00:00", 14.45, 14.49, 14.45, 14.45, 5627.0], ["2026-09-25T15:33:00+00:00", 14.45, 14.45, 14.45, 14.45, 739.0], ["2026-09-25T15:34:00+00:00", 14.46, 14.46, 14.445, 14.445, 797.0], ["2026-09-25T15:35:00+00:00", 14.445, 14.445, 14.44, 14.44, 3510.0], ["2026-09-25T15:36:00+00:00", 14.44, 14.47, 14.44, 14.47, 5473.0], ["2026-09-25T15:37:00+00:00", 14.47, 14.47, 14.47, 14.47, 802.0], ["2026-09-25T15:38:00+00:00", 14.465, 14.465, 14.45, 14.45, 2809.0], ["2026-09-25T15:39:00+00:00", 14.46, 14.46, 14.43, 14.43, 601.0], ["2026-09-25T15:41:00+00:00", 14.44, 14.44, 14.44, 14.44, 1317.0], ["2026-09-25T15:42:00+00:00", 14.465, 14.465, 14.465, 14.465, 1256.0], ["2026-09-25T15:43:00+00:00", 14.45, 14.455, 14.45, 14.45, 3287.0], ["2026-09-25T15:44:00+00:00", 14.445, 14.445, 14.44, 14.44, 1551.0], ["2026-09-25T15:46:00+00:00", 14.43, 14.44, 14.43, 14.44, 1127.0], ["2026-09-25T15:47:00+00:00", 14.442, 14.455, 14.442, 14.45, 4038.0], ["2026-09-25T15:48:00+00:00", 14.445, 14.445, 14.445, 14.445, 297.0], ["2026-09-25T15:49:00+00:00", 14.445, 14.445, 14.44, 14.44, 2451.0], ["2026-09-25T15:50:00+00:00", 14.44, 14.45, 14.44, 14.45, 669.0], ["2026-09-25T15:51:00+00:00", 14.455, 14.455, 14.45, 14.45, 1632.0], ["2026-09-25T15:53:00+00:00", 14.45, 14.47, 14.45, 14.465, 2123.0], ["2026-09-25T15:54:00+00:00", 14.485, 14.49, 14.47, 14.47, 2024.0], ["2026-09-25T15:56:00+00:00", 14.47, 14.47, 14.47, 14.47, 578.0], ["2026-09-25T15:57:00+00:00", 14.475, 14.475, 14.475, 14.475, 927.0], ["2026-09-25T15:58:00+00:00", 14.48, 14.49, 14.48, 14.49, 4789.0], ["2026-09-25T15:59:00+00:00", 14.5, 14.51, 14.4984, 14.51, 5112.0], ["2026-09-25T16:00:00+00:00", 14.51, 14.54, 14.5, 14.54, 9680.0], ["2026-09-25T16:01:00+00:00", 14.55, 14.565, 14.55, 14.565, 2419.0], ["2026-09-25T16:02:00+00:00", 14.58, 14.61, 14.58, 14.6, 3003.0], ["2026-09-25T16:03:00+00:00", 14.6, 14.635, 14.6, 14.63, 12695.0], ["2026-09-25T16:04:00+00:00", 14.62, 14.64, 14.62, 14.64, 2589.0], ["2026-09-25T16:05:00+00:00", 14.62, 14.62, 14.61, 14.61, 878.0], ["2026-09-25T16:06:00+00:00", 14.6217, 14.64, 14.6217, 14.64, 1528.0], ["2026-09-25T16:07:00+00:00", 14.635, 14.6351, 14.635, 14.6351, 683.0], ["2026-09-25T16:08:00+00:00", 14.63, 14.64, 14.62, 14.62, 3607.0], ["2026-09-25T16:09:00+00:00", 14.62, 14.62, 14.6, 14.61, 1839.0], ["2026-09-25T16:10:00+00:00", 14.61, 14.61, 14.61, 14.61, 248.0], ["2026-09-25T16:11:00+00:00", 14.61, 14.61, 14.595, 14.6, 2737.0], ["2026-09-25T16:12:00+00:00", 14.61, 14.63, 14.61, 14.6199, 1226.0], ["2026-09-25T16:13:00+00:00", 14.61, 14.61, 14.6, 14.6, 1245.0], ["2026-09-25T16:14:00+00:00", 14.6, 14.6, 14.58, 14.59, 2103.0], ["2026-09-25T16:15:00+00:00", 14.59, 14.595, 14.58, 14.58, 3076.0], ["2026-09-25T16:17:00+00:00", 14.58, 14.5899, 14.52, 14.52, 3102.0], ["2026-09-25T16:18:00+00:00", 14.52, 14.52, 14.52, 14.52, 1856.0], ["2026-09-25T16:19:00+00:00", 14.525, 14.525, 14.515, 14.525, 2774.0], ["2026-09-25T16:20:00+00:00", 14.52, 14.52, 14.52, 14.52, 642.0], ["2026-09-25T16:21:00+00:00", 14.52, 14.52, 14.52, 14.52, 723.0], ["2026-09-25T16:22:00+00:00", 14.51, 14.51, 14.5, 14.5, 1749.0], ["2026-09-25T16:23:00+00:00", 14.495, 14.495, 14.495, 14.495, 1539.0], ["2026-09-25T16:24:00+00:00", 14.495, 14.51, 14.495, 14.51, 1799.0], ["2026-09-25T16:25:00+00:00", 14.52, 14.555, 14.52, 14.555, 2243.0], ["2026-09-25T16:26:00+00:00", 14.56, 14.56, 14.5599, 14.5599, 1025.0], ["2026-09-25T16:27:00+00:00", 14.545, 14.55, 14.53, 14.55, 1250.0], ["2026-09-25T16:28:00+00:00", 14.545, 14.545, 14.545, 14.545, 540.0], ["2026-09-25T16:30:00+00:00", 14.545, 14.55, 14.5394, 14.55, 1804.0], ["2026-09-25T16:32:00+00:00", 14.55, 14.55, 14.55, 14.55, 1070.0], ["2026-09-25T16:33:00+00:00", 14.55, 14.55, 14.545, 14.545, 2056.0], ["2026-09-25T16:34:00+00:00", 14.54, 14.54, 14.52, 14.52, 6608.0], ["2026-09-25T16:35:00+00:00", 14.52, 14.53, 14.52, 14.52, 3941.0], ["2026-09-25T16:36:00+00:00", 14.52, 14.52, 14.505, 14.515, 2734.0], ["2026-09-25T16:37:00+00:00", 14.52, 14.555, 14.52, 14.555, 1737.0], ["2026-09-25T16:38:00+00:00", 14.53, 14.53, 14.465, 14.465, 16543.0], ["2026-09-25T16:39:00+00:00", 14.475, 14.475, 14.45, 14.45, 9173.0], ["2026-09-25T16:40:00+00:00", 14.43, 14.44, 14.43, 14.44, 1405.0], ["2026-09-25T16:41:00+00:00", 14.43, 14.43, 14.43, 14.43, 643.0], ["2026-09-25T16:42:00+00:00", 14.44, 14.445, 14.44, 14.44, 2096.0], ["2026-09-25T16:43:00+00:00", 14.45, 14.45, 14.45, 14.45, 11308.0], ["2026-09-25T16:44:00+00:00", 14.465, 14.465, 14.46, 14.46, 1214.0], ["2026-09-25T16:45:00+00:00", 14.46, 14.46, 14.4223, 14.4223, 6728.0], ["2026-09-25T16:46:00+00:00", 14.45, 14.45, 14.45, 14.45, 754.0], ["2026-09-25T16:47:00+00:00", 14.44, 14.445, 14.44, 14.445, 803.0], ["2026-09-25T16:48:00+00:00", 14.45, 14.47, 14.445, 14.455, 33533.0], ["2026-09-25T16:49:00+00:00", 14.45, 14.45, 14.43, 14.43, 3442.0], ["2026-09-25T16:50:00+00:00", 14.4399, 14.4399, 14.4399, 14.4399, 192.0], ["2026-09-25T16:52:00+00:00", 14.44, 14.45, 14.44, 14.445, 4418.0], ["2026-09-25T16:55:00+00:00", 14.445, 14.445, 14.445, 14.445, 914.0], ["2026-09-25T16:56:00+00:00", 14.45, 14.45, 14.45, 14.45, 4281.0], ["2026-09-25T16:57:00+00:00", 14.45, 14.45, 14.45, 14.45, 1120.0], ["2026-09-25T16:59:00+00:00", 14.45, 14.45, 14.45, 14.45, 5606.0], ["2026-09-25T17:00:00+00:00", 14.45, 14.45, 14.43, 14.43, 1884.0], ["2026-09-25T17:01:00+00:00", 14.44, 14.46, 14.44, 14.45, 8647.0], ["2026-09-25T17:02:00+00:00", 14.44, 14.445, 14.44, 14.44, 2247.0], ["2026-09-25T17:03:00+00:00", 14.4468, 14.4468, 14.41, 14.41, 53914.0], ["2026-09-25T17:04:00+00:00", 14.41, 14.43, 14.41, 14.43, 1486.0], ["2026-09-25T17:05:00+00:00", 14.42, 14.43, 14.4, 14.4, 85855.0], ["2026-09-25T17:06:00+00:00", 14.4, 14.41, 14.38, 14.38, 1734.0], ["2026-09-25T17:07:00+00:00", 14.375, 14.3862, 14.37, 14.3862, 2427.0], ["2026-09-25T17:08:00+00:00", 14.39, 14.39, 14.39, 14.39, 731.0], ["2026-09-25T17:09:00+00:00", 14.4, 14.4, 14.39, 14.39, 3594.0], ["2026-09-25T17:10:00+00:00", 14.39, 14.39, 14.38, 14.38, 2014.0], ["2026-09-25T17:11:00+00:00", 14.385, 14.385, 14.385, 14.385, 424.0], ["2026-09-25T17:13:00+00:00", 14.385, 14.41, 14.385, 14.4, 37202.0], ["2026-09-25T17:14:00+00:00", 14.405, 14.405, 14.39, 14.4, 4092.0], ["2026-09-25T17:15:00+00:00", 14.4, 14.41, 14.4, 14.4, 2138.0], ["2026-09-25T17:16:00+00:00", 14.405, 14.405, 14.4, 14.4, 22266.0], ["2026-09-25T17:17:00+00:00", 14.405, 14.415, 14.405, 14.415, 3560.0], ["2026-09-25T17:18:00+00:00", 14.415, 14.415, 14.41, 14.41, 1050.0], ["2026-09-25T17:19:00+00:00", 14.41, 14.41, 14.41, 14.41, 935.0], ["2026-09-25T17:20:00+00:00", 14.405, 14.405, 14.4, 14.4, 2165.0], ["2026-09-25T17:21:00+00:00", 14.395, 14.41, 14.395, 14.41, 6153.0], ["2026-09-25T17:22:00+00:00", 14.41, 14.41, 14.41, 14.41, 604.0], ["2026-09-25T17:23:00+00:00", 14.405, 14.405, 14.405, 14.405, 812.0], ["2026-09-25T17:24:00+00:00", 14.41, 14.42, 14.41, 14.42, 749.0], ["2026-09-25T17:25:00+00:00", 14.42, 14.435, 14.405, 14.405, 8639.0], ["2026-09-25T17:26:00+00:00", 14.405, 14.405, 14.405, 14.405, 646.0], ["2026-09-25T17:27:00+00:00", 14.405, 14.405, 14.4, 14.4, 1319.0], ["2026-09-25T17:28:00+00:00", 14.395, 14.395, 14.395, 14.395, 660.0], ["2026-09-25T17:29:00+00:00", 14.395, 14.395, 14.38, 14.385, 1472.0], ["2026-09-25T17:30:00+00:00", 14.38, 14.38, 14.375, 14.38, 1281.0], ["2026-09-25T17:32:00+00:00", 14.375, 14.375, 14.375, 14.375, 634.0], ["2026-09-25T17:33:00+00:00", 14.37, 14.38, 14.37, 14.38, 3047.0], ["2026-09-25T17:34:00+00:00", 14.375, 14.375, 14.375, 14.375, 648.0], ["2026-09-25T17:35:00+00:00", 14.38, 14.38, 14.375, 14.375, 795.0], ["2026-09-25T17:36:00+00:00", 14.375, 14.375, 14.375, 14.375, 830.0], ["2026-09-25T17:37:00+00:00", 14.37, 14.37, 14.355, 14.355, 6330.0], ["2026-09-25T17:38:00+00:00", 14.355, 14.365, 14.355, 14.36, 1954.0], ["2026-09-25T17:39:00+00:00", 14.36, 14.38, 14.36, 14.38, 4648.0], ["2026-09-25T17:40:00+00:00", 14.38, 14.38, 14.375, 14.375, 709.0], ["2026-09-25T17:41:00+00:00", 14.375, 14.38, 14.37, 14.37, 4230.0], ["2026-09-25T17:42:00+00:00", 14.37, 14.37, 14.37, 14.37, 611.0], ["2026-09-25T17:43:00+00:00", 14.38, 14.38, 14.3799, 14.38, 817.0], ["2026-09-25T17:44:00+00:00", 14.38, 14.385, 14.37, 14.385, 7909.0], ["2026-09-25T17:45:00+00:00", 14.39, 14.395, 14.385, 14.385, 1769.0], ["2026-09-25T17:47:00+00:00", 14.385, 14.385, 14.38, 14.38, 1661.0], ["2026-09-25T17:48:00+00:00", 14.385, 14.39, 14.385, 14.39, 654.0], ["2026-09-25T17:49:00+00:00", 14.385, 14.385, 14.385, 14.385, 384.0], ["2026-09-25T17:50:00+00:00", 14.4, 14.4, 14.395, 14.395, 1504.0], ["2026-09-25T17:51:00+00:00", 14.4, 14.4, 14.395, 14.395, 1627.0], ["2026-09-25T17:52:00+00:00", 14.39, 14.39, 14.39, 14.39, 1420.0], ["2026-09-25T17:54:00+00:00", 14.39, 14.39, 14.39, 14.39, 898.0], ["2026-09-25T17:55:00+00:00", 14.385, 14.385, 14.385, 14.385, 1084.0], ["2026-09-25T17:56:00+00:00", 14.385, 14.385, 14.385, 14.385, 819.0], ["2026-09-25T17:57:00+00:00", 14.385, 14.385, 14.385, 14.385, 1362.0], ["2026-09-25T17:58:00+00:00", 14.39, 14.395, 14.385, 14.39, 7828.0], ["2026-09-25T17:59:00+00:00", 14.39, 14.39, 14.38, 14.39, 1213.0], ["2026-09-25T18:00:00+00:00", 14.39, 14.39, 14.39, 14.39, 311.0], ["2026-09-25T18:02:00+00:00", 14.39, 14.395, 14.39, 14.395, 824.0], ["2026-09-25T18:03:00+00:00", 14.4, 14.4, 14.395, 14.4, 737.0], ["2026-09-25T18:04:00+00:00", 14.4, 14.4, 14.4, 14.4, 248.0], ["2026-09-25T18:05:00+00:00", 14.4, 14.405, 14.4, 14.405, 2139.0], ["2026-09-25T18:06:00+00:00", 14.41, 14.41, 14.405, 14.405, 2674.0], ["2026-09-25T18:07:00+00:00", 14.405, 14.405, 14.4, 14.4, 2071.0], ["2026-09-25T18:08:00+00:00", 14.4, 14.405, 14.39, 14.395, 3546.0], ["2026-09-25T18:09:00+00:00", 14.395, 14.395, 14.395, 14.395, 528.0], ["2026-09-25T18:10:00+00:00", 14.395, 14.395, 14.395, 14.395, 848.0], ["2026-09-25T18:11:00+00:00", 14.39, 14.39, 14.385, 14.385, 1390.0], ["2026-09-25T18:12:00+00:00", 14.385, 14.385, 14.385, 14.385, 548.0], ["2026-09-25T18:13:00+00:00", 14.385, 14.385, 14.385, 14.385, 2209.0], ["2026-09-25T18:14:00+00:00", 14.385, 14.385, 14.385, 14.385, 702.0], ["2026-09-25T18:15:00+00:00", 14.385, 14.405, 14.385, 14.405, 2476.0], ["2026-09-25T18:16:00+00:00", 14.415, 14.42, 14.385, 14.385, 10971.0], ["2026-09-25T18:17:00+00:00", 14.4, 14.4, 14.39, 14.39, 1774.0], ["2026-09-25T18:18:00+00:00", 14.4, 14.4051, 14.4, 14.4051, 1353.0], ["2026-09-25T18:19:00+00:00", 14.405, 14.405, 14.405, 14.405, 779.0], ["2026-09-25T18:20:00+00:00", 14.405, 14.405, 14.405, 14.405, 5707.0], ["2026-09-25T18:21:00+00:00", 14.405, 14.405, 14.405, 14.405, 996.0], ["2026-09-25T18:22:00+00:00", 14.41, 14.41, 14.4075, 14.4075, 927.0], ["2026-09-25T18:23:00+00:00", 14.415, 14.415, 14.41, 14.415, 3308.0], ["2026-09-25T18:24:00+00:00", 14.415, 14.415, 14.415, 14.415, 1173.0], ["2026-09-25T18:25:00+00:00", 14.4101, 14.4101, 14.4101, 14.4101, 343.0], ["2026-09-25T18:26:00+00:00", 14.42, 14.425, 14.415, 14.42, 2575.0], ["2026-09-25T18:27:00+00:00", 14.415, 14.415, 14.415, 14.415, 697.0], ["2026-09-25T18:28:00+00:00", 14.42, 14.42, 14.42, 14.42, 1071.0], ["2026-09-25T18:29:00+00:00", 14.43, 14.445, 14.43, 14.44, 3365.0], ["2026-09-25T18:30:00+00:00", 14.45, 14.45, 14.45, 14.45, 624.0], ["2026-09-25T18:31:00+00:00", 14.45, 14.46, 14.445, 14.455, 5404.0], ["2026-09-25T18:32:00+00:00", 14.455, 14.455, 14.445, 14.45, 4458.0], ["2026-09-25T18:33:00+00:00", 14.445, 14.455, 14.44, 14.455, 3425.0], ["2026-09-25T18:34:00+00:00", 14.455, 14.455, 14.455, 14.455, 367.0], ["2026-09-25T18:35:00+00:00", 14.455, 14.455, 14.455, 14.455, 416.0], ["2026-09-25T18:36:00+00:00", 14.46, 14.475, 14.46, 14.4657, 5508.0], ["2026-09-25T18:37:00+00:00", 14.465, 14.465, 14.455, 14.455, 2263.0], ["2026-09-25T18:38:00+00:00", 14.455, 14.455, 14.455, 14.455, 396.0], ["2026-09-25T18:39:00+00:00", 14.455, 14.455, 14.455, 14.455, 1349.0], ["2026-09-25T18:40:00+00:00", 14.455, 14.455, 14.445, 14.45, 4174.0], ["2026-09-25T18:41:00+00:00", 14.45, 14.455, 14.45, 14.455, 832.0], ["2026-09-25T18:43:00+00:00", 14.46, 14.46, 14.455, 14.455, 569.0], ["2026-09-25T18:44:00+00:00", 14.455, 14.465, 14.455, 14.455, 2840.0], ["2026-09-25T18:45:00+00:00", 14.455, 14.455, 14.455, 14.455, 697.0], ["2026-09-25T18:46:00+00:00", 14.455, 14.455, 14.42, 14.425, 16008.0], ["2026-09-25T18:47:00+00:00", 14.43, 14.44, 14.43, 14.44, 9448.0], ["2026-09-25T18:48:00+00:00", 14.45, 14.4592, 14.45, 14.4592, 1294.0], ["2026-09-25T18:49:00+00:00", 14.455, 14.455, 14.455, 14.455, 2115.0], ["2026-09-25T18:50:00+00:00", 14.455, 14.47, 14.455, 14.46, 4615.0], ["2026-09-25T18:51:00+00:00", 14.46, 14.46, 14.45, 14.46, 977.0], ["2026-09-25T18:52:00+00:00", 14.45, 14.45, 14.45, 14.45, 650.0], ["2026-09-25T18:53:00+00:00", 14.46, 14.46, 14.445, 14.445, 2632.0], ["2026-09-25T18:54:00+00:00", 14.445, 14.445, 14.435, 14.435, 2734.0], ["2026-09-25T18:55:00+00:00", 14.435, 14.4407, 14.435, 14.4407, 1779.0], ["2026-09-25T18:56:00+00:00", 14.45, 14.465, 14.45, 14.46, 3656.0], ["2026-09-25T18:57:00+00:00", 14.46, 14.46, 14.46, 14.46, 770.0], ["2026-09-25T18:58:00+00:00", 14.46, 14.47, 14.46, 14.47, 841.0], ["2026-09-25T18:59:00+00:00", 14.47, 14.47, 14.47, 14.47, 781.0], ["2026-09-25T19:00:00+00:00", 14.47, 14.475, 14.47, 14.475, 3117.0], ["2026-09-25T19:01:00+00:00", 14.475, 14.475, 14.45, 14.46, 20310.0], ["2026-09-25T19:02:00+00:00", 14.455, 14.455, 14.44, 14.44, 1838.0], ["2026-09-25T19:03:00+00:00", 14.435, 14.4393, 14.42, 14.42, 2720.0], ["2026-09-25T19:04:00+00:00", 14.43, 14.43, 14.425, 14.425, 1428.0], ["2026-09-25T19:05:00+00:00", 14.425, 14.44, 14.42, 14.44, 4952.0], ["2026-09-25T19:06:00+00:00", 14.43, 14.43, 14.425, 14.425, 1312.0], ["2026-09-25T19:07:00+00:00", 14.425, 14.43, 14.4207, 14.425, 3627.0], ["2026-09-25T19:08:00+00:00", 14.425, 14.425, 14.42, 14.42, 1499.0], ["2026-09-25T19:09:00+00:00", 14.43, 14.43, 14.42, 14.425, 1294.0], ["2026-09-25T19:10:00+00:00", 14.425, 14.4254, 14.42, 14.425, 1653.0], ["2026-09-25T19:11:00+00:00", 14.425, 14.43, 14.425, 14.43, 1350.0], ["2026-09-25T19:12:00+00:00", 14.43, 14.44, 14.43, 14.44, 1527.0], ["2026-09-25T19:13:00+00:00", 14.435, 14.45, 14.435, 14.445, 2097.0], ["2026-09-25T19:15:00+00:00", 14.45, 14.45, 14.45, 14.45, 362.0], ["2026-09-25T19:16:00+00:00", 14.45, 14.45, 14.435, 14.435, 5900.0], ["2026-09-25T19:17:00+00:00", 14.435, 14.435, 14.435, 14.435, 907.0], ["2026-09-25T19:18:00+00:00", 14.43, 14.43, 14.425, 14.425, 2151.0], ["2026-09-25T19:19:00+00:00", 14.425, 14.425, 14.39, 14.4, 5710.0], ["2026-09-25T19:20:00+00:00", 14.39, 14.39, 14.39, 14.39, 748.0], ["2026-09-25T19:21:00+00:00", 14.4, 14.4, 14.4, 14.4, 1879.0], ["2026-09-25T19:22:00+00:00", 14.4, 14.41, 14.4, 14.41, 652.0], ["2026-09-25T19:23:00+00:00", 14.41, 14.41, 14.4, 14.405, 6026.0], ["2026-09-25T19:24:00+00:00", 14.405, 14.41, 14.405, 14.41, 752.0], ["2026-09-25T19:25:00+00:00", 14.405, 14.435, 14.405, 14.43, 9393.0], ["2026-09-25T19:26:00+00:00", 14.43, 14.43, 14.425, 14.425, 2266.0], ["2026-09-25T19:27:00+00:00", 14.425, 14.425, 14.425, 14.425, 799.0], ["2026-09-25T19:28:00+00:00", 14.425, 14.4399, 14.425, 14.4399, 2880.0], ["2026-09-25T19:29:00+00:00", 14.435, 14.4352, 14.435, 14.4352, 2592.0], ["2026-09-25T19:30:00+00:00", 14.435, 14.435, 14.425, 14.425, 4706.0], ["2026-09-25T19:31:00+00:00", 14.425, 14.425, 14.415, 14.425, 8888.0], ["2026-09-25T19:32:00+00:00", 14.425, 14.43, 14.425, 14.425, 2598.0], ["2026-09-25T19:33:00+00:00", 14.425, 14.445, 14.425, 14.445, 4891.0], ["2026-09-25T19:34:00+00:00", 14.445, 14.445, 14.445, 14.445, 3438.0], ["2026-09-25T19:35:00+00:00", 14.445, 14.445, 14.44, 14.445, 1694.0], ["2026-09-25T19:36:00+00:00", 14.445, 14.45, 14.44, 14.445, 10534.0], ["2026-09-25T19:37:00+00:00", 14.445, 14.46, 14.445, 14.455, 7508.0], ["2026-09-25T19:38:00+00:00", 14.46, 14.47, 14.46, 14.465, 2867.0], ["2026-09-25T19:39:00+00:00", 14.465, 14.47, 14.465, 14.465, 1910.0], ["2026-09-25T19:40:00+00:00", 14.465, 14.465, 14.4592, 14.465, 8220.0], ["2026-09-25T19:41:00+00:00", 14.47, 14.475, 14.465, 14.475, 4969.0], ["2026-09-25T19:42:00+00:00", 14.475, 14.48, 14.475, 14.48, 1981.0], ["2026-09-25T19:43:00+00:00", 14.48, 14.485, 14.475, 14.475, 7460.0], ["2026-09-25T19:44:00+00:00", 14.475, 14.485, 14.475, 14.485, 3605.0], ["2026-09-25T19:45:00+00:00", 14.49, 14.52, 14.49, 14.52, 10792.0], ["2026-09-25T19:46:00+00:00", 14.515, 14.52, 14.51, 14.52, 8168.0], ["2026-09-25T19:47:00+00:00", 14.515, 14.515, 14.505, 14.505, 4528.0], ["2026-09-25T19:48:00+00:00", 14.505, 14.505, 14.495, 14.495, 5785.0], ["2026-09-25T19:49:00+00:00", 14.495, 14.5, 14.475, 14.485, 11229.0], ["2026-09-25T19:50:00+00:00", 14.48, 14.49, 14.4792, 14.485, 6425.0], ["2026-09-25T19:51:00+00:00", 14.485, 14.485, 14.46, 14.46, 10364.0], ["2026-09-25T19:52:00+00:00", 14.455, 14.46, 14.44, 14.445, 9937.0], ["2026-09-25T19:53:00+00:00", 14.445, 14.455, 14.435, 14.455, 14552.0], ["2026-09-25T19:54:00+00:00", 14.455, 14.46, 14.445, 14.445, 9942.0], ["2026-09-25T19:55:00+00:00", 14.45, 14.47, 14.45, 14.47, 16931.0], ["2026-09-25T19:56:00+00:00", 14.465, 14.47, 14.445, 14.445, 24476.0], ["2026-09-25T19:57:00+00:00", 14.45, 14.47, 14.45, 14.47, 22302.0], ["2026-09-25T19:58:00+00:00", 14.47, 14.475, 14.455, 14.4599, 51632.0], ["2026-09-25T19:59:00+00:00", 14.455, 14.475, 14.455, 14.46, 43128.0], ["2026-09-25T20:00:00+00:00", 14.46, 14.46, 14.46, 14.46, 310840.0]]