[["2026-09-29T13:30:00+00:00", 15.11, 15.275, 15.1, 15.1326, 790555.0], ["2026-09-29T13:31:00+00:00", 15.13, 15.17, 14.95, 15.01, 711905.0], ["2026-09-29T13:32:00+00:00", 15.015, 15.08, 14.93, 14.95, 310091.0], ["2026-09-29T13:33:00+00:00", 14.95, 15.1, 14.95, 14.975, 287020.0], ["2026-09-29T13:34:00+00:00", 14.975, 14.995, 14.93, 14.975, 113754.0], ["2026-09-29T13:35:00+00:00", 14.975, 15.06, 14.975, 15.0353, 253028.0], ["2026-09-29T13:36:00+00:00", 15.04, 15.06, 14.88, 14.91, 299344.0], ["2026-09-29T13:37:00+00:00", 14.92, 14.92, 14.765, 14.77, 148918.0], ["2026-09-29T13:38:00+00:00", 14.78, 14.88, 14.765, 14.83, 161679.0], ["2026-09-29T13:39:00+00:00", 14.83, 14.91, 14.8294, 14.896, 86659.0], ["2026-09-29T13:40:00+00:00", 14.8964, 14.94, 14.8901, 14.93, 75147.0], ["2026-09-29T13:41:00+00:00", 14.93, 15.01, 14.92, 15.005, 104379.0], ["2026-09-29T13:42:00+00:00", 14.985, 15.02, 14.92, 14.985, 46741.0], ["2026-09-29T13:43:00+00:00", 14.985, 15.03, 14.98, 14.98, 87403.0], ["2026-09-29T13:44:00+00:00", 14.985, 15.01, 14.94, 15.005, 76770.0], ["2026-09-29T13:45:00+00:00", 15.005, 15.045, 14.98, 14.99, 141078.0], ["2026-09-29T13:46:00+00:00", 14.99, 15.085, 14.972, 15.085, 132850.0], ["2026-09-29T13:47:00+00:00", 15.0801, 15.105, 15.04, 15.0437, 183221.0], ["2026-09-29T13:48:00+00:00", 15.045, 15.08, 15.035, 15.045, 140964.0], ["2026-09-29T13:49:00+00:00", 15.05, 15.05, 14.98, 15.014, 52173.0], ["2026-09-29T13:50:00+00:00", 15.015, 15.03, 14.98, 15.0, 169037.0], ["2026-09-29T13:51:00+00:00", 15.0, 15.025, 14.965, 14.965, 44443.0], ["2026-09-29T13:52:00+00:00", 14.9573, 14.965, 14.935, 14.955, 52968.0], ["2026-09-29T13:53:00+00:00", 14.955, 15.01, 14.94, 15.01, 38426.0], ["2026-09-29T13:54:00+00:00", 15.01, 15.01, 14.965, 14.965, 56103.0], ["2026-09-29T13:55:00+00:00", 14.97, 14.995, 14.925, 14.94, 59869.0], ["2026-09-29T13:56:00+00:00", 14.95, 14.97, 14.925, 14.97, 82744.0], ["2026-09-29T13:57:00+00:00", 14.97, 14.98, 14.96, 14.964, 32861.0], ["2026-09-29T13:58:00+00:00", 14.97, 14.97, 14.95, 14.955, 22460.0], ["2026-09-29T13:59:00+00:00", 14.96, 14.96, 14.9, 14.92, 29317.0], ["2026-09-29T14:00:00+00:00", 14.91, 14.9378, 14.905, 14.935, 61442.0], ["2026-09-29T14:01:00+00:00", 14.935, 14.98, 14.92, 14.965, 66362.0], ["2026-09-29T14:02:00+00:00", 14.975, 14.975, 14.91, 14.91, 25580.0], ["2026-09-29T14:03:00+00:00", 14.91, 14.925, 14.89, 14.92, 80577.0], ["2026-09-29T14:04:00+00:00", 14.915, 14.935, 14.905, 14.92, 52951.0], ["2026-09-29T14:05:00+00:00", 14.915, 14.9557, 14.915, 14.9557, 81283.0], ["2026-09-29T14:06:00+00:00", 14.955, 15.0299, 14.95, 15.025, 135316.0], ["2026-09-29T14:07:00+00:00", 15.025, 15.035, 14.995, 14.995, 94138.0], ["2026-09-29T14:08:00+00:00", 14.9911, 15.07, 14.9911, 15.06, 187636.0], ["2026-09-29T14:09:00+00:00", 15.0582, 15.09, 15.02, 15.085, 96268.0], ["2026-09-29T14:10:00+00:00", 15.0877, 15.088, 15.035, 15.045, 47736.0], ["2026-09-29T14:11:00+00:00", 15.045, 15.08, 15.035, 15.035, 55862.0], ["2026-09-29T14:12:00+00:00", 15.0378, 15.045, 15.02, 15.035, 18865.0], ["2026-09-29T14:13:00+00:00", 15.04, 15.055, 15.03, 15.0318, 20992.0], ["2026-09-29T14:14:00+00:00", 15.035, 15.065, 15.03, 15.0551, 40711.0], ["2026-09-29T14:15:00+00:00", 15.055, 15.06, 15.01, 15.02, 40123.0], ["2026-09-29T14:16:00+00:00", 15.02, 15.025, 15.005, 15.015, 35389.0], ["2026-09-29T14:17:00+00:00", 15.015, 15.015, 14.98, 15.0, 45386.0], ["2026-09-29T14:18:00+00:00", 14.985, 15.005, 14.97, 15.0, 75522.0], ["2026-09-29T14:19:00+00:00", 15.0, 15.035, 14.985, 15.035, 11739.0], ["2026-09-29T14:20:00+00:00", 15.0318, 15.04, 15.015, 15.035, 44221.0], ["2026-09-29T14:21:00+00:00", 15.035, 15.045, 15.015, 15.035, 32555.0], ["2026-09-29T14:22:00+00:00", 15.035, 15.035, 14.995, 15.005, 24501.0], ["2026-09-29T14:23:00+00:00", 15.01, 15.06, 15.005, 15.045, 74308.0], ["2026-09-29T14:24:00+00:00", 15.045, 15.045, 14.99, 15.005, 69299.0], ["2026-09-29T14:25:00+00:00", 15.0, 15.0, 14.95, 14.9811, 61243.0], ["2026-09-29T14:26:00+00:00", 14.985, 14.99, 14.965, 14.985, 26840.0], ["2026-09-29T14:27:00+00:00", 14.985, 15.0063, 14.97, 14.985, 51321.0], ["2026-09-29T14:28:00+00:00", 14.9828, 14.985, 14.96, 14.97, 40511.0], ["2026-09-29T14:29:00+00:00", 14.9601, 15.025, 14.96, 15.025, 61567.0], ["2026-09-29T14:30:00+00:00", 15.025, 15.045, 15.0111, 15.045, 53179.0], ["2026-09-29T14:31:00+00:00", 15.0332, 15.035, 14.9799, 14.98, 33828.0], ["2026-09-29T14:32:00+00:00", 14.985, 14.985, 14.92, 14.935, 71434.0], ["2026-09-29T14:33:00+00:00", 14.93, 14.94, 14.93, 14.93, 10766.0], ["2026-09-29T14:34:00+00:00", 14.94, 14.94, 14.92, 14.925, 32642.0], ["2026-09-29T14:35:00+00:00", 14.92, 14.93, 14.905, 14.93, 33109.0], ["2026-09-29T14:36:00+00:00", 14.92, 14.935, 14.91, 14.935, 37155.0], ["2026-09-29T14:37:00+00:00", 14.94, 14.98, 14.93, 14.97, 39032.0], ["2026-09-29T14:38:00+00:00", 14.97, 15.01, 14.965, 14.995, 26207.0], ["2026-09-29T14:39:00+00:00", 14.9901, 15.005, 14.975, 14.995, 49308.0], ["2026-09-29T14:40:00+00:00", 15.0, 15.045, 15.0, 15.025, 125018.0], ["2026-09-29T14:41:00+00:00", 15.03, 15.06, 15.02, 15.025, 72225.0], ["2026-09-29T14:42:00+00:00", 15.02, 15.05, 15.02, 15.05, 47049.0], ["2026-09-29T14:43:00+00:00", 15.0499, 15.05, 15.015, 15.015, 45927.0], ["2026-09-29T14:44:00+00:00", 15.015, 15.03, 14.985, 14.9983, 54491.0], ["2026-09-29T14:45:00+00:00", 15.0, 15.02, 14.995, 15.02, 19420.0], ["2026-09-29T14:46:00+00:00", 15.0103, 15.025, 15.0, 15.005, 17879.0], ["2026-09-29T14:47:00+00:00", 15.005, 15.03, 15.0, 15.0, 32846.0], ["2026-09-29T14:48:00+00:00", 15.005, 15.01, 14.985, 15.0, 35276.0], ["2026-09-29T14:49:00+00:00", 14.99, 15.02, 14.955, 14.965, 134469.0], ["2026-09-29T14:50:00+00:00", 14.97, 15.04, 14.97, 15.03, 224129.0], ["2026-09-29T14:51:00+00:00", 15.035, 15.04, 14.99, 14.995, 82817.0], ["2026-09-29T14:52:00+00:00", 14.99, 15.0, 14.985, 14.99, 19308.0], ["2026-09-29T14:53:00+00:00", 14.995, 14.9962, 14.97, 14.98, 26788.0], ["2026-09-29T14:54:00+00:00", 14.98, 14.9899, 14.965, 14.975, 44660.0], ["2026-09-29T14:55:00+00:00", 14.975, 14.99, 14.97, 14.98, 20142.0], ["2026-09-29T14:56:00+00:00", 14.985, 15.025, 14.985, 15.015, 50663.0], ["2026-09-29T14:57:00+00:00", 15.02, 15.02, 15.005, 15.015, 12249.0], ["2026-09-29T14:58:00+00:00", 15.02, 15.03, 15.01, 15.0168, 20512.0], ["2026-09-29T14:59:00+00:00", 15.02, 15.025, 14.985, 14.99, 25019.0], ["2026-09-29T15:00:00+00:00", 14.9918, 15.005, 14.94, 14.945, 17176.0], ["2026-09-29T15:01:00+00:00", 14.95, 14.99, 14.95, 14.99, 19417.0], ["2026-09-29T15:02:00+00:00", 14.985, 15.0, 14.97, 14.975, 24778.0], ["2026-09-29T15:03:00+00:00", 14.975, 14.98, 14.96, 14.975, 20692.0], ["2026-09-29T15:04:00+00:00", 14.97, 14.98, 14.955, 14.96, 69374.0], ["2026-09-29T15:05:00+00:00", 14.955, 14.97, 14.95, 14.96, 60371.0], ["2026-09-29T15:06:00+00:00", 14.96, 15.01, 14.955, 15.01, 44669.0], ["2026-09-29T15:07:00+00:00", 15.02, 15.04, 15.01, 15.01, 65372.0], ["2026-09-29T15:08:00+00:00", 15.015, 15.015, 14.995, 15.005, 68025.0], ["2026-09-29T15:09:00+00:00", 15.005, 15.005, 14.96, 14.98, 84909.0], ["2026-09-29T15:10:00+00:00", 14.975, 14.98, 14.96, 14.98, 86973.0], ["2026-09-29T15:11:00+00:00", 14.975, 14.985, 14.96, 14.965, 52227.0], ["2026-09-29T15:12:00+00:00", 14.965, 14.985, 14.96, 14.985, 20593.0], ["2026-09-29T15:13:00+00:00", 14.98, 14.99, 14.95, 14.95, 70985.0], ["2026-09-29T15:14:00+00:00", 14.95, 14.97, 14.94, 14.945, 27195.0], ["2026-09-29T15:15:00+00:00", 14.95, 14.965, 14.94, 14.94, 86609.0], ["2026-09-29T15:16:00+00:00", 14.945, 14.96, 14.94, 14.95, 45308.0], ["2026-09-29T15:17:00+00:00", 14.95, 14.95, 14.935, 14.94, 12214.0], ["2026-09-29T15:18:00+00:00", 14.94, 14.955, 14.93, 14.94, 34800.0], ["2026-09-29T15:19:00+00:00", 14.935, 14.945, 14.92, 14.935, 47395.0], ["2026-09-29T15:20:00+00:00", 14.935, 14.935, 14.9, 14.905, 18117.0], ["2026-09-29T15:21:00+00:00", 14.905, 14.93, 14.9, 14.925, 15743.0], ["2026-09-29T15:22:00+00:00", 14.925, 14.925, 14.89, 14.895, 53742.0], ["2026-09-29T15:23:00+00:00", 14.895, 14.895, 14.875, 14.885, 43475.0], ["2026-09-29T15:24:00+00:00", 14.8882, 14.895, 14.865, 14.885, 54782.0], ["2026-09-29T15:25:00+00:00", 14.885, 14.9, 14.865, 14.88, 95237.0], ["2026-09-29T15:26:00+00:00", 14.86, 14.88, 14.86, 14.88, 49781.0], ["2026-09-29T15:27:00+00:00", 14.88, 14.88, 14.865, 14.875, 15242.0], ["2026-09-29T15:28:00+00:00", 14.875, 14.91, 14.875, 14.895, 62751.0], ["2026-09-29T15:29:00+00:00", 14.9, 14.905, 14.875, 14.8872, 35635.0], ["2026-09-29T15:30:00+00:00", 14.885, 14.9, 14.88, 14.895, 12828.0], ["2026-09-29T15:31:00+00:00", 14.895, 14.925, 14.89, 14.92, 23276.0], ["2026-09-29T15:32:00+00:00", 14.915, 14.93, 14.905, 14.905, 22155.0], ["2026-09-29T15:33:00+00:00", 14.905, 14.925, 14.905, 14.92, 63779.0], ["2026-09-29T15:34:00+00:00", 14.925, 14.94, 14.92, 14.935, 19979.0], ["2026-09-29T15:35:00+00:00", 14.94, 14.95, 14.93, 14.9382, 18039.0], ["2026-09-29T15:36:00+00:00", 14.935, 14.95, 14.93, 14.935, 38212.0], ["2026-09-29T15:37:00+00:00", 14.94, 14.95, 14.93, 14.95, 41196.0], ["2026-09-29T15:38:00+00:00", 14.95, 14.965, 14.94, 14.965, 13414.0], ["2026-09-29T15:39:00+00:00", 14.96, 14.97, 14.94, 14.94, 36424.0], ["2026-09-29T15:40:00+00:00", 14.94, 14.94, 14.915, 14.925, 21963.0], ["2026-09-29T15:41:00+00:00", 14.92, 14.93, 14.885, 14.885, 47687.0], ["2026-09-29T15:42:00+00:00", 14.88, 14.9, 14.88, 14.89, 32572.0], ["2026-09-29T15:43:00+00:00", 14.89, 14.895, 14.87, 14.885, 32828.0], ["2026-09-29T15:44:00+00:00", 14.88, 14.915, 14.875, 14.905, 78835.0], ["2026-09-29T15:45:00+00:00", 14.905, 14.91, 14.89, 14.9, 16800.0], ["2026-09-29T15:46:00+00:00", 14.895, 14.9, 14.875, 14.875, 12574.0], ["2026-09-29T15:47:00+00:00", 14.87, 14.94, 14.835, 14.93, 324601.0], ["2026-09-29T15:48:00+00:00", 14.93, 14.93, 14.865, 14.875, 51827.0], ["2026-09-29T15:49:00+00:00", 14.87, 14.945, 14.87, 14.915, 71501.0], ["2026-09-29T15:50:00+00:00", 14.925, 14.925, 14.895, 14.91, 29103.0], ["2026-09-29T15:51:00+00:00", 14.91, 14.92, 14.895, 14.92, 18350.0], ["2026-09-29T15:52:00+00:00", 14.92, 14.93, 14.9, 14.91, 19657.0], ["2026-09-29T15:53:00+00:00", 14.905, 14.91, 14.89, 14.905, 17717.0], ["2026-09-29T15:54:00+00:00", 14.905, 14.92, 14.89, 14.9082, 31883.0], ["2026-09-29T15:55:00+00:00", 14.9001, 14.91, 14.86, 14.86, 50405.0], ["2026-09-29T15:56:00+00:00", 14.8675, 14.87, 14.855, 14.87, 37091.0], ["2026-09-29T15:57:00+00:00", 14.8671, 14.87, 14.84, 14.845, 37460.0], ["2026-09-29T15:58:00+00:00", 14.84, 14.85, 14.835, 14.84, 39761.0], ["2026-09-29T15:59:00+00:00", 14.84, 14.845, 14.83, 14.845, 15365.0], ["2026-09-29T16:00:00+00:00", 14.845, 14.865, 14.845, 14.855, 28809.0], ["2026-09-29T16:01:00+00:00", 14.855, 14.86, 14.84, 14.845, 10444.0], ["2026-09-29T16:02:00+00:00", 14.8477, 14.85, 14.83, 14.845, 21475.0], ["2026-09-29T16:03:00+00:00", 14.845, 14.86, 14.84, 14.855, 42695.0], ["2026-09-29T16:04:00+00:00", 14.855, 14.87, 14.84, 14.855, 51684.0], ["2026-09-29T16:05:00+00:00", 14.85, 14.87, 14.85, 14.855, 36823.0], ["2026-09-29T16:06:00+00:00", 14.86, 14.86, 14.85, 14.855, 27981.0], ["2026-09-29T16:07:00+00:00", 14.85, 14.85, 14.8, 14.8, 126133.0], ["2026-09-29T16:08:00+00:00", 14.8021, 14.81, 14.74, 14.755, 149631.0], ["2026-09-29T16:09:00+00:00", 14.76, 14.76, 14.74, 14.755, 79308.0], ["2026-09-29T16:10:00+00:00", 14.75, 14.79, 14.75, 14.775, 96619.0], ["2026-09-29T16:11:00+00:00", 14.7789, 14.785, 14.77, 14.785, 41876.0], ["2026-09-29T16:12:00+00:00", 14.7882, 14.79, 14.775, 14.785, 24934.0], ["2026-09-29T16:13:00+00:00", 14.785, 14.82, 14.785, 14.81, 91509.0], ["2026-09-29T16:14:00+00:00", 14.815, 14.83, 14.805, 14.83, 66254.0], ["2026-09-29T16:15:00+00:00", 14.825, 14.855, 14.825, 14.84, 94383.0], ["2026-09-29T16:16:00+00:00", 14.85, 14.85, 14.82, 14.825, 31130.0], ["2026-09-29T16:17:00+00:00", 14.825, 14.845, 14.8201, 14.83, 43700.0], ["2026-09-29T16:18:00+00:00", 14.84, 14.84, 14.815, 14.825, 35995.0], ["2026-09-29T16:19:00+00:00", 14.825, 14.845, 14.81, 14.84, 45644.0], ["2026-09-29T16:20:00+00:00", 14.845, 14.87, 14.84, 14.8601, 25290.0], ["2026-09-29T16:21:00+00:00", 14.865, 14.9, 14.84, 14.85, 93907.0], ["2026-09-29T16:22:00+00:00", 14.85, 14.86, 14.835, 14.855, 47286.0], ["2026-09-29T16:23:00+00:00", 14.8512, 14.86, 14.84, 14.86, 32681.0], ["2026-09-29T16:24:00+00:00", 14.8599, 14.89, 14.8599, 14.89, 40855.0], ["2026-09-29T16:25:00+00:00", 14.8854, 14.8854, 14.86, 14.875, 56956.0], ["2026-09-29T16:26:00+00:00", 14.88, 14.88, 14.85, 14.86, 21732.0], ["2026-09-29T16:27:00+00:00", 14.85, 14.86, 14.85, 14.86, 11150.0], ["2026-09-29T16:28:00+00:00", 14.855, 14.87, 14.85, 14.865, 36211.0], ["2026-09-29T16:29:00+00:00", 14.8699, 14.87, 14.86, 14.87, 15936.0], ["2026-09-29T16:30:00+00:00", 14.865, 14.865, 14.85, 14.85, 11689.0], ["2026-09-29T16:31:00+00:00", 14.85, 14.86, 14.84, 14.85, 13104.0], ["2026-09-29T16:32:00+00:00", 14.85, 14.85, 14.83, 14.835, 12209.0], ["2026-09-29T16:33:00+00:00", 14.835, 14.85, 14.83, 14.835, 20217.0], ["2026-09-29T16:34:00+00:00", 14.835, 14.845, 14.83, 14.845, 14646.0], ["2026-09-29T16:35:00+00:00", 14.845, 14.885, 14.845, 14.871, 38588.0], ["2026-09-29T16:36:00+00:00", 14.87, 14.88, 14.855, 14.86, 59260.0], ["2026-09-29T16:37:00+00:00", 14.87, 14.88, 14.86, 14.875, 42561.0], ["2026-09-29T16:38:00+00:00", 14.87, 14.875, 14.86, 14.8699, 22340.0], ["2026-09-29T16:39:00+00:00", 14.87, 14.87, 14.84, 14.84, 24349.0], ["2026-09-29T16:40:00+00:00", 14.84, 14.84, 14.82, 14.825, 29438.0], ["2026-09-29T16:41:00+00:00", 14.82, 14.83, 14.8175, 14.825, 60809.0], ["2026-09-29T16:42:00+00:00", 14.8201, 14.83, 14.82, 14.825, 13340.0], ["2026-09-29T16:43:00+00:00", 14.82, 14.84, 14.82, 14.82, 27807.0], ["2026-09-29T16:44:00+00:00", 14.813, 14.82, 14.81, 14.81, 31236.0], ["2026-09-29T16:45:00+00:00", 14.81, 14.82, 14.795, 14.805, 34652.0], ["2026-09-29T16:46:00+00:00", 14.8, 14.8203, 14.8, 14.82, 41532.0], ["2026-09-29T16:47:00+00:00", 14.81, 14.82, 14.805, 14.82, 32796.0], ["2026-09-29T16:48:00+00:00", 14.815, 14.8199, 14.8, 14.81, 26721.0], ["2026-09-29T16:49:00+00:00", 14.8, 14.81, 14.79, 14.79, 31371.0], ["2026-09-29T16:50:00+00:00", 14.8, 14.81, 14.795, 14.8, 50133.0], ["2026-09-29T16:51:00+00:00", 14.8, 14.81, 14.79, 14.795, 26462.0], ["2026-09-29T16:52:00+00:00", 14.8, 14.8, 14.79, 14.795, 10423.0], ["2026-09-29T16:53:00+00:00", 14.79, 14.81, 14.79, 14.8, 25519.0], ["2026-09-29T16:54:00+00:00", 14.795, 14.8, 14.765, 14.765, 80069.0], ["2026-09-29T16:55:00+00:00", 14.7669, 14.77, 14.75, 14.7601, 69389.0], ["2026-09-29T16:56:00+00:00", 14.77, 14.77, 14.76, 14.77, 22993.0], ["2026-09-29T16:57:00+00:00", 14.765, 14.79, 14.76, 14.79, 47456.0], ["2026-09-29T16:58:00+00:00", 14.7893, 14.79, 14.78, 14.78, 33749.0], ["2026-09-29T16:59:00+00:00", 14.785, 14.79, 14.78, 14.79, 17642.0], ["2026-09-29T17:00:00+00:00", 14.78, 14.79, 14.77, 14.775, 27066.0], ["2026-09-29T17:01:00+00:00", 14.775, 14.78, 14.77, 14.77, 10423.0], ["2026-09-29T17:02:00+00:00", 14.77, 14.77, 14.76, 14.765, 18773.0], ["2026-09-29T17:03:00+00:00", 14.76, 14.765, 14.75, 14.755, 21265.0], ["2026-09-29T17:04:00+00:00", 14.75, 14.775, 14.75, 14.775, 36252.0], ["2026-09-29T17:05:00+00:00", 14.775, 14.78, 14.77, 14.775, 9813.0], ["2026-09-29T17:06:00+00:00", 14.775, 14.78, 14.77, 14.775, 18373.0], ["2026-09-29T17:07:00+00:00", 14.78, 14.78, 14.76, 14.7679, 55336.0], ["2026-09-29T17:08:00+00:00", 14.765, 14.77, 14.76, 14.765, 6261.0], ["2026-09-29T17:09:00+00:00", 14.77, 14.78, 14.77, 14.77, 10073.0], ["2026-09-29T17:10:00+00:00", 14.78, 14.785, 14.77, 14.78, 61976.0], ["2026-09-29T17:11:00+00:00", 14.775, 14.79, 14.775, 14.78, 17619.0], ["2026-09-29T17:12:00+00:00", 14.785, 14.8, 14.785, 14.795, 28920.0], ["2026-09-29T17:13:00+00:00", 14.795, 14.805, 14.79, 14.79, 30438.0], ["2026-09-29T17:14:00+00:00", 14.795, 14.81, 14.79, 14.81, 26533.0], ["2026-09-29T17:15:00+00:00", 14.8, 14.815, 14.8, 14.805, 37940.0], ["2026-09-29T17:16:00+00:00", 14.805, 14.8156, 14.79, 14.8156, 60354.0], ["2026-09-29T17:17:00+00:00", 14.81, 14.83, 14.81, 14.83, 18797.0], ["2026-09-29T17:18:00+00:00", 14.825, 14.83, 14.815, 14.82, 23810.0], ["2026-09-29T17:19:00+00:00", 14.825, 14.83, 14.82, 14.83, 25297.0], ["2026-09-29T17:20:00+00:00", 14.825, 14.83, 14.81, 14.82, 37358.0], ["2026-09-29T17:21:00+00:00", 14.82, 14.825, 14.81, 14.815, 17409.0], ["2026-09-29T17:22:00+00:00", 14.815, 14.8299, 14.815, 14.82, 28869.0], ["2026-09-29T17:23:00+00:00", 14.83, 14.845, 14.78, 14.785, 66090.0], ["2026-09-29T17:24:00+00:00", 14.785, 14.785, 14.715, 14.7405, 177498.0], ["2026-09-29T17:25:00+00:00", 14.745, 14.75, 14.73, 14.735, 43320.0], ["2026-09-29T17:26:00+00:00", 14.73, 14.735, 14.71, 14.735, 38401.0], ["2026-09-29T17:27:00+00:00", 14.73, 14.74, 14.71, 14.715, 36803.0], ["2026-09-29T17:28:00+00:00", 14.7105, 14.73, 14.705, 14.73, 50062.0], ["2026-09-29T17:29:00+00:00", 14.725, 14.74, 14.725, 14.725, 43363.0], ["2026-09-29T17:30:00+00:00", 14.725, 14.735, 14.71, 14.735, 29761.0], ["2026-09-29T17:31:00+00:00", 14.74, 14.75, 14.74, 14.745, 19810.0], ["2026-09-29T17:32:00+00:00", 14.75, 14.75, 14.72, 14.725, 30472.0], ["2026-09-29T17:33:00+00:00", 14.72, 14.73, 14.715, 14.72, 28037.0], ["2026-09-29T17:34:00+00:00", 14.725, 14.73, 14.72, 14.73, 18765.0], ["2026-09-29T17:35:00+00:00", 14.72, 14.74, 14.72, 14.74, 20338.0], ["2026-09-29T17:36:00+00:00", 14.73, 14.75, 14.73, 14.75, 21381.0], ["2026-09-29T17:37:00+00:00", 14.745, 14.75, 14.74, 14.74, 19587.0], ["2026-09-29T17:38:00+00:00", 14.74, 14.74, 14.73, 14.735, 14779.0], ["2026-09-29T17:39:00+00:00", 14.735, 14.74, 14.73, 14.735, 8922.0], ["2026-09-29T17:40:00+00:00", 14.735, 14.74, 14.73, 14.7342, 45571.0], ["2026-09-29T17:41:00+00:00", 14.735, 14.74, 14.72, 14.735, 32393.0], ["2026-09-29T17:42:00+00:00", 14.735, 14.75, 14.73, 14.745, 12848.0], ["2026-09-29T17:43:00+00:00", 14.74, 14.758, 14.74, 14.755, 18980.0], ["2026-09-29T17:44:00+00:00", 14.755, 14.77, 14.75, 14.77, 25346.0], ["2026-09-29T17:45:00+00:00", 14.775, 14.78, 14.77, 14.78, 11268.0], ["2026-09-29T17:46:00+00:00", 14.775, 14.8, 14.765, 14.765, 76417.0], ["2026-09-29T17:47:00+00:00", 14.765, 14.77, 14.755, 14.755, 74260.0], ["2026-09-29T17:48:00+00:00", 14.755, 14.76, 14.75, 14.75, 17417.0], ["2026-09-29T17:49:00+00:00", 14.7512, 14.77, 14.7512, 14.77, 11707.0], ["2026-09-29T17:50:00+00:00", 14.7673, 14.77, 14.76, 14.77, 5446.0], ["2026-09-29T17:51:00+00:00", 14.77, 14.77, 14.76, 14.7625, 14329.0], ["2026-09-29T17:52:00+00:00", 14.765, 14.765, 14.745, 14.75, 63252.0], ["2026-09-29T17:53:00+00:00", 14.75, 14.755, 14.74, 14.75, 45912.0], ["2026-09-29T17:54:00+00:00", 14.755, 14.78, 14.75, 14.765, 37939.0], ["2026-09-29T17:55:00+00:00", 14.765, 14.78, 14.76, 14.7715, 21912.0], ["2026-09-29T17:56:00+00:00", 14.77, 14.79, 14.77, 14.785, 39976.0], ["2026-09-29T17:57:00+00:00", 14.79, 14.8, 14.78, 14.79, 22861.0], ["2026-09-29T17:58:00+00:00", 14.79, 14.7951, 14.78, 14.7801, 20632.0], ["2026-09-29T17:59:00+00:00", 14.78, 14.79, 14.77, 14.78, 18151.0], ["2026-09-29T18:00:00+00:00", 14.78, 14.895, 14.78, 14.855, 254995.0], ["2026-09-29T18:01:00+00:00", 14.8501, 14.88, 14.81, 14.815, 55703.0], ["2026-09-29T18:02:00+00:00", 14.82, 14.835, 14.79, 14.815, 36510.0], ["2026-09-29T18:03:00+00:00", 14.81, 14.81, 14.795, 14.81, 17376.0], ["2026-09-29T18:04:00+00:00", 14.805, 14.845, 14.805, 14.835, 39269.0], ["2026-09-29T18:05:00+00:00", 14.835, 14.84, 14.815, 14.82, 29390.0], ["2026-09-29T18:06:00+00:00", 14.8299, 14.83, 14.81, 14.83, 24795.0], ["2026-09-29T18:07:00+00:00", 14.825, 14.83, 14.805, 14.815, 33014.0], ["2026-09-29T18:08:00+00:00", 14.815, 14.82, 14.805, 14.82, 12920.0], ["2026-09-29T18:09:00+00:00", 14.82, 14.82, 14.79, 14.79, 12688.0], ["2026-09-29T18:10:00+00:00", 14.79, 14.81, 14.785, 14.795, 31215.0], ["2026-09-29T18:11:00+00:00", 14.795, 14.82, 14.795, 14.82, 21853.0], ["2026-09-29T18:12:00+00:00", 14.815, 14.815, 14.8, 14.81, 21538.0], ["2026-09-29T18:13:00+00:00", 14.815, 14.815, 14.795, 14.8, 23336.0], ["2026-09-29T18:14:00+00:00", 14.8, 14.81, 14.795, 14.8, 74987.0], ["2026-09-29T18:15:00+00:00", 14.795, 14.81, 14.79, 14.81, 15182.0], ["2026-09-29T18:16:00+00:00", 14.81, 14.81, 14.8, 14.8, 10380.0], ["2026-09-29T18:17:00+00:00", 14.805, 14.81, 14.79, 14.8, 21175.0], ["2026-09-29T18:18:00+00:00", 14.81, 14.81, 14.8, 14.805, 13598.0], ["2026-09-29T18:19:00+00:00", 14.805, 14.815, 14.8, 14.81, 35847.0], ["2026-09-29T18:20:00+00:00", 14.81, 14.82, 14.81, 14.82, 14430.0], ["2026-09-29T18:21:00+00:00", 14.8162, 14.82, 14.805, 14.81, 20453.0], ["2026-09-29T18:22:00+00:00", 14.81, 14.82, 14.81, 14.82, 8168.0], ["2026-09-29T18:23:00+00:00", 14.82, 14.82, 14.81, 14.81, 9294.0], ["2026-09-29T18:24:00+00:00", 14.815, 14.82, 14.8, 14.805, 22991.0], ["2026-09-29T18:25:00+00:00", 14.81, 14.81, 14.8, 14.805, 27573.0], ["2026-09-29T18:26:00+00:00", 14.8, 14.825, 14.8, 14.81, 34606.0], ["2026-09-29T18:27:00+00:00", 14.82, 14.83, 14.81, 14.82, 26428.0], ["2026-09-29T18:28:00+00:00", 14.815, 14.82, 14.81, 14.815, 8901.0], ["2026-09-29T18:29:00+00:00", 14.82, 14.825, 14.81, 14.815, 14169.0], ["2026-09-29T18:30:00+00:00", 14.8149, 14.87, 14.8149, 14.84, 156527.0], ["2026-09-29T18:31:00+00:00", 14.85, 14.85, 14.82, 14.825, 45518.0], ["2026-09-29T18:32:00+00:00", 14.83, 14.86, 14.825, 14.86, 85214.0], ["2026-09-29T18:33:00+00:00", 14.85, 14.87, 14.84, 14.84, 31265.0], ["2026-09-29T18:34:00+00:00", 14.845, 14.865, 14.84, 14.865, 56118.0], ["2026-09-29T18:35:00+00:00", 14.86, 14.865, 14.84, 14.8538, 31878.0], ["2026-09-29T18:36:00+00:00", 14.8502, 14.86, 14.845, 14.855, 22927.0], ["2026-09-29T18:37:00+00:00", 14.86, 14.87, 14.845, 14.86, 39941.0], ["2026-09-29T18:38:00+00:00", 14.865, 14.895, 14.855, 14.895, 46282.0], ["2026-09-29T18:39:00+00:00", 14.9, 14.935, 14.9, 14.935, 144033.0], ["2026-09-29T18:40:00+00:00", 14.94, 14.975, 14.935, 14.975, 45018.0], ["2026-09-29T18:41:00+00:00", 14.9713, 15.0, 14.97, 14.995, 50396.0], ["2026-09-29T18:42:00+00:00", 14.992, 14.9925, 14.975, 14.975, 90697.0], ["2026-09-29T18:43:00+00:00", 14.98, 14.98, 14.92, 14.92, 44765.0], ["2026-09-29T18:44:00+00:00", 14.92, 14.92, 14.89, 14.9, 31210.0], ["2026-09-29T18:45:00+00:00", 14.9, 14.91, 14.89, 14.905, 31481.0], ["2026-09-29T18:46:00+00:00", 14.91, 14.92, 14.89, 14.89, 75290.0], ["2026-09-29T18:47:00+00:00", 14.89, 14.9, 14.88, 14.895, 56753.0], ["2026-09-29T18:48:00+00:00", 14.895, 14.93, 14.88, 14.915, 135083.0], ["2026-09-29T18:49:00+00:00", 14.91, 14.92, 14.895, 14.895, 32629.0], ["2026-09-29T18:50:00+00:00", 14.9, 14.92, 14.89, 14.915, 36300.0], ["2026-09-29T18:51:00+00:00", 14.915, 14.945, 14.905, 14.92, 225165.0], ["2026-09-29T18:52:00+00:00", 14.915, 14.945, 14.91, 14.935, 82913.0], ["2026-09-29T18:53:00+00:00", 14.94, 14.94, 14.915, 14.9182, 115958.0], ["2026-09-29T18:54:00+00:00", 14.915, 14.94, 14.91, 14.925, 91112.0], ["2026-09-29T18:55:00+00:00", 14.925, 14.93, 14.905, 14.915, 50156.0], ["2026-09-29T18:56:00+00:00", 14.92, 14.94, 14.92, 14.925, 86549.0], ["2026-09-29T18:57:00+00:00", 14.93, 14.955, 14.925, 14.93, 69069.0], ["2026-09-29T18:58:00+00:00", 14.93, 14.95, 14.925, 14.945, 20630.0], ["2026-09-29T18:59:00+00:00", 14.9477, 14.95, 14.935, 14.935, 47916.0], ["2026-09-29T19:00:00+00:00", 14.935, 14.97, 14.935, 14.95, 138107.0], ["2026-09-29T19:01:00+00:00", 14.94, 14.955, 14.93, 14.93, 42701.0], ["2026-09-29T19:02:00+00:00", 14.93, 14.94, 14.93, 14.935, 9571.0], ["2026-09-29T19:03:00+00:00", 14.93, 14.94, 14.925, 14.935, 49348.0], ["2026-09-29T19:04:00+00:00", 14.93, 14.93, 14.915, 14.93, 56391.0], ["2026-09-29T19:05:00+00:00", 14.92, 14.93, 14.9, 14.915, 19534.0], ["2026-09-29T19:06:00+00:00", 14.915, 14.915, 14.9, 14.9, 36916.0], ["2026-09-29T19:07:00+00:00", 14.91, 14.91, 14.9, 14.9, 12235.0], ["2026-09-29T19:08:00+00:00", 14.905, 14.91, 14.9, 14.905, 17503.0], ["2026-09-29T19:09:00+00:00", 14.91, 14.91, 14.9, 14.9, 11135.0], ["2026-09-29T19:10:00+00:00", 14.9, 14.9, 14.885, 14.89, 54704.0], ["2026-09-29T19:11:00+00:00", 14.89, 14.89, 14.88, 14.885, 20496.0], ["2026-09-29T19:12:00+00:00", 14.88, 14.89, 14.88, 14.88, 20629.0], ["2026-09-29T19:13:00+00:00", 14.88, 14.89, 14.855, 14.855, 54827.0], ["2026-09-29T19:14:00+00:00", 14.855, 14.875, 14.85, 14.87, 40873.0], ["2026-09-29T19:15:00+00:00", 14.88, 14.88, 14.86, 14.865, 31382.0], ["2026-09-29T19:16:00+00:00", 14.87, 14.87, 14.85, 14.86, 35939.0], ["2026-09-29T19:17:00+00:00", 14.87, 14.87, 14.85, 14.86, 23957.0], ["2026-09-29T19:18:00+00:00", 14.8589, 14.865, 14.85, 14.8552, 38733.0], ["2026-09-29T19:19:00+00:00", 14.85, 14.87, 14.85, 14.87, 24790.0], ["2026-09-29T19:20:00+00:00", 14.865, 14.865, 14.84, 14.85, 65687.0], ["2026-09-29T19:21:00+00:00", 14.85, 14.88, 14.85, 14.875, 29146.0], ["2026-09-29T19:22:00+00:00", 14.88, 14.89, 14.88, 14.88, 23489.0], ["2026-09-29T19:23:00+00:00", 14.885, 14.895, 14.88, 14.8901, 41798.0], ["2026-09-29T19:24:00+00:00", 14.89, 14.9, 14.89, 14.895, 18468.0], ["2026-09-29T19:25:00+00:00", 14.9, 14.91, 14.89, 14.905, 25517.0], ["2026-09-29T19:26:00+00:00", 14.905, 14.91, 14.9, 14.905, 13743.0], ["2026-09-29T19:27:00+00:00", 14.905, 14.91, 14.9, 14.9, 27163.0], ["2026-09-29T19:28:00+00:00", 14.91, 14.91, 14.885, 14.885, 101585.0], ["2026-09-29T19:29:00+00:00", 14.885, 14.89, 14.87, 14.89, 77475.0], ["2026-09-29T19:30:00+00:00", 14.89, 14.89, 14.87, 14.88, 95461.0], ["2026-09-29T19:31:00+00:00", 14.89, 14.89, 14.88, 14.885, 46977.0], ["2026-09-29T19:32:00+00:00", 14.89, 14.89, 14.88, 14.89, 29387.0], ["2026-09-29T19:33:00+00:00", 14.89, 14.92, 14.89, 14.92, 55868.0], ["2026-09-29T19:34:00+00:00", 14.92, 14.9271, 14.895, 14.905, 96551.0], ["2026-09-29T19:35:00+00:00", 14.9, 14.9, 14.88, 14.885, 131104.0], ["2026-09-29T19:36:00+00:00", 14.88, 14.89, 14.875, 14.88, 46210.0], ["2026-09-29T19:37:00+00:00", 14.89, 14.92, 14.88, 14.905, 85531.0], ["2026-09-29T19:38:00+00:00", 14.9, 14.92, 14.89, 14.9144, 59487.0], ["2026-09-29T19:39:00+00:00", 14.915, 14.94, 14.91, 14.92, 106463.0], ["2026-09-29T19:40:00+00:00", 14.915, 14.915, 14.9, 14.9, 41005.0], ["2026-09-29T19:41:00+00:00", 14.905, 14.905, 14.87, 14.885, 95703.0], ["2026-09-29T19:42:00+00:00", 14.885, 14.89, 14.86, 14.87, 128781.0], ["2026-09-29T19:43:00+00:00", 14.865, 14.88, 14.855, 14.8771, 75365.0], ["2026-09-29T19:44:00+00:00", 14.875, 14.88, 14.86, 14.87, 54100.0], ["2026-09-29T19:45:00+00:00", 14.865, 14.87, 14.8501, 14.865, 81454.0], ["2026-09-29T19:46:00+00:00", 14.865, 14.8727, 14.85, 14.86, 93643.0], ["2026-09-29T19:47:00+00:00", 14.855, 14.86, 14.83, 14.835, 107787.0], ["2026-09-29T19:48:00+00:00", 14.835, 14.84, 14.81, 14.825, 221947.0], ["2026-09-29T19:49:00+00:00", 14.825, 14.83, 14.8, 14.815, 130073.0], ["2026-09-29T19:50:00+00:00", 14.815, 14.82, 14.8, 14.81, 110941.0], ["2026-09-29T19:51:00+00:00", 14.8159, 14.82, 14.8, 14.8154, 92868.0], ["2026-09-29T19:52:00+00:00", 14.815, 14.815, 14.79, 14.805, 148036.0], ["2026-09-29T19:53:00+00:00", 14.801, 14.82, 14.8, 14.815, 103567.0], ["2026-09-29T19:54:00+00:00", 14.815, 14.84, 14.81, 14.825, 170723.0], ["2026-09-29T19:55:00+00:00", 14.82, 14.84, 14.81, 14.825, 223925.0], ["2026-09-29T19:56:00+00:00", 14.82, 14.85, 14.82, 14.83, 198715.0], ["2026-09-29T19:57:00+00:00", 14.83, 14.85, 14.82, 14.835, 230971.0], ["2026-09-29T19:58:00+00:00", 14.83, 14.84, 14.805, 14.805, 375294.0], ["2026-09-29T19:59:00+00:00", 14.805, 14.83, 14.8, 14.805, 740411.0], ["2026-09-29T20:00:00+00:00", 14.81, 14.82, 14.8, 14.82, 2522381.0]]