[["2026-09-16T13:30:00+00:00", 14.83, 14.96, 14.82, 14.95, 357407.0], ["2026-09-16T13:31:00+00:00", 14.95, 15.03, 14.93, 14.99, 324953.0], ["2026-09-16T13:32:00+00:00", 15.0, 15.01, 14.86, 14.89, 249765.0], ["2026-09-16T13:33:00+00:00", 14.9, 14.92, 14.87, 14.875, 120593.0], ["2026-09-16T13:34:00+00:00", 14.875, 14.9, 14.82, 14.875, 143840.0], ["2026-09-16T13:35:00+00:00", 14.87, 14.92, 14.83, 14.84, 99301.0], ["2026-09-16T13:36:00+00:00", 14.85, 14.9, 14.83, 14.8723, 63388.0], ["2026-09-16T13:37:00+00:00", 14.87, 14.87, 14.795, 14.8142, 83259.0], ["2026-09-16T13:38:00+00:00", 14.82, 14.89, 14.81, 14.88, 104091.0], ["2026-09-16T13:39:00+00:00", 14.88, 14.93, 14.865, 14.895, 93997.0], ["2026-09-16T13:40:00+00:00", 14.895, 14.91, 14.87, 14.8824, 53458.0], ["2026-09-16T13:41:00+00:00", 14.875, 14.8999, 14.87, 14.89, 21096.0], ["2026-09-16T13:42:00+00:00", 14.89, 14.9, 14.82, 14.82, 102949.0], ["2026-09-16T13:43:00+00:00", 14.825, 14.865, 14.82, 14.85, 35681.0], ["2026-09-16T13:44:00+00:00", 14.855, 14.8999, 14.845, 14.875, 55943.0], ["2026-09-16T13:45:00+00:00", 14.875, 15.04, 14.875, 15.03, 228483.0], ["2026-09-16T13:46:00+00:00", 15.04, 15.09, 14.99, 15.005, 136062.0], ["2026-09-16T13:47:00+00:00", 15.005, 15.12, 14.995, 15.1125, 220433.0], ["2026-09-16T13:48:00+00:00", 15.115, 15.13, 15.08, 15.095, 147495.0], ["2026-09-16T13:49:00+00:00", 15.09, 15.13, 15.08, 15.1017, 124024.0], ["2026-09-16T13:50:00+00:00", 15.1, 15.105, 15.06, 15.075, 145387.0], ["2026-09-16T13:51:00+00:00", 15.0729, 15.075, 15.035, 15.055, 49070.0], ["2026-09-16T13:52:00+00:00", 15.055, 15.105, 15.05, 15.095, 65495.0], ["2026-09-16T13:53:00+00:00", 15.0938, 15.1, 15.05, 15.095, 75134.0], ["2026-09-16T13:54:00+00:00", 15.095, 15.095, 15.03, 15.035, 58666.0], ["2026-09-16T13:55:00+00:00", 15.035, 15.15, 15.035, 15.1318, 193500.0], ["2026-09-16T13:56:00+00:00", 15.13, 15.195, 15.13, 15.195, 168353.0], ["2026-09-16T13:57:00+00:00", 15.1999, 15.26, 15.17, 15.21, 193647.0], ["2026-09-16T13:58:00+00:00", 15.21, 15.235, 15.12, 15.125, 122780.0], ["2026-09-16T13:59:00+00:00", 15.125, 15.13, 15.1, 15.115, 167910.0], ["2026-09-16T14:00:00+00:00", 15.1, 15.13, 15.025, 15.0314, 167031.0], ["2026-09-16T14:01:00+00:00", 15.035, 15.055, 14.99, 14.9973, 155062.0], ["2026-09-16T14:02:00+00:00", 14.995, 15.005, 14.935, 14.945, 84728.0], ["2026-09-16T14:03:00+00:00", 14.945, 14.9564, 14.9, 14.905, 66937.0], ["2026-09-16T14:04:00+00:00", 14.9001, 14.91, 14.8616, 14.895, 78677.0], ["2026-09-16T14:05:00+00:00", 14.895, 14.97, 14.895, 14.965, 136403.0], ["2026-09-16T14:06:00+00:00", 14.965, 14.9799, 14.94, 14.955, 151846.0], ["2026-09-16T14:07:00+00:00", 14.96, 15.02, 14.945, 15.015, 86419.0], ["2026-09-16T14:08:00+00:00", 15.015, 15.11, 14.99, 15.1, 58805.0], ["2026-09-16T14:09:00+00:00", 15.11, 15.185, 15.11, 15.185, 84224.0], ["2026-09-16T14:10:00+00:00", 15.19, 15.225, 15.17, 15.2, 350694.0], ["2026-09-16T14:11:00+00:00", 15.195, 15.205, 15.115, 15.135, 99204.0], ["2026-09-16T14:12:00+00:00", 15.1395, 15.14, 15.12, 15.1267, 27379.0], ["2026-09-16T14:13:00+00:00", 15.13, 15.135, 15.125, 15.125, 25550.0], ["2026-09-16T14:14:00+00:00", 15.1214, 15.188, 15.0929, 15.16, 222851.0], ["2026-09-16T14:15:00+00:00", 15.16, 15.175, 15.15, 15.16, 34574.0], ["2026-09-16T14:16:00+00:00", 15.155, 15.2082, 15.15, 15.185, 47037.0], ["2026-09-16T14:17:00+00:00", 15.1892, 15.205, 15.11, 15.185, 178117.0], ["2026-09-16T14:18:00+00:00", 15.19, 15.205, 15.17, 15.185, 60956.0], ["2026-09-16T14:19:00+00:00", 15.18, 15.1916, 15.16, 15.185, 46091.0], ["2026-09-16T14:20:00+00:00", 15.19, 15.24, 15.19, 15.205, 133415.0], ["2026-09-16T14:21:00+00:00", 15.21, 15.25, 15.195, 15.235, 118302.0], ["2026-09-16T14:22:00+00:00", 15.235, 15.235, 15.1925, 15.21, 29913.0], ["2026-09-16T14:23:00+00:00", 15.205, 15.235, 15.18, 15.21, 29037.0], ["2026-09-16T14:24:00+00:00", 15.21, 15.23, 15.21, 15.22, 45303.0], ["2026-09-16T14:25:00+00:00", 15.22, 15.23, 15.2, 15.2125, 32392.0], ["2026-09-16T14:26:00+00:00", 15.21, 15.235, 15.2, 15.235, 51410.0], ["2026-09-16T14:27:00+00:00", 15.2382, 15.25, 15.18, 15.19, 133146.0], ["2026-09-16T14:28:00+00:00", 15.2, 15.215, 15.1486, 15.1486, 60104.0], ["2026-09-16T14:29:00+00:00", 15.1476, 15.195, 15.145, 15.17, 41818.0], ["2026-09-16T14:30:00+00:00", 15.16, 15.165, 15.13, 15.155, 45217.0], ["2026-09-16T14:31:00+00:00", 15.145, 15.2, 15.135, 15.2, 54181.0], ["2026-09-16T14:32:00+00:00", 15.2, 15.2099, 15.185, 15.195, 33264.0], ["2026-09-16T14:33:00+00:00", 15.2, 15.215, 15.18, 15.21, 39107.0], ["2026-09-16T14:34:00+00:00", 15.205, 15.24, 15.205, 15.235, 44291.0], ["2026-09-16T14:35:00+00:00", 15.235, 15.255, 15.1801, 15.215, 120537.0], ["2026-09-16T14:36:00+00:00", 15.215, 15.225, 15.195, 15.1997, 25395.0], ["2026-09-16T14:37:00+00:00", 15.195, 15.23, 15.195, 15.2201, 18372.0], ["2026-09-16T14:38:00+00:00", 15.23, 15.29, 15.23, 15.265, 66522.0], ["2026-09-16T14:39:00+00:00", 15.26, 15.265, 15.1916, 15.1916, 50915.0], ["2026-09-16T14:40:00+00:00", 15.19, 15.205, 15.185, 15.185, 45880.0], ["2026-09-16T14:41:00+00:00", 15.19, 15.225, 15.185, 15.21, 52993.0], ["2026-09-16T14:42:00+00:00", 15.215, 15.245, 15.195, 15.21, 80429.0], ["2026-09-16T14:43:00+00:00", 15.205, 15.24, 15.2, 15.235, 64375.0], ["2026-09-16T14:44:00+00:00", 15.24, 15.245, 15.21, 15.2301, 54156.0], ["2026-09-16T14:45:00+00:00", 15.235, 15.245, 15.165, 15.17, 55674.0], ["2026-09-16T14:46:00+00:00", 15.165, 15.205, 15.165, 15.19, 66264.0], ["2026-09-16T14:47:00+00:00", 15.1801, 15.21, 15.175, 15.185, 90292.0], ["2026-09-16T14:48:00+00:00", 15.175, 15.1775, 15.124, 15.125, 100321.0], ["2026-09-16T14:49:00+00:00", 15.125, 15.17, 15.1, 15.17, 78305.0], ["2026-09-16T14:50:00+00:00", 15.17, 15.2, 15.1344, 15.135, 79836.0], ["2026-09-16T14:51:00+00:00", 15.13, 15.13, 15.095, 15.13, 91060.0], ["2026-09-16T14:52:00+00:00", 15.135, 15.1552, 15.135, 15.1552, 634622.0], ["2026-09-16T14:53:00+00:00", 15.155, 15.18, 15.15, 15.15, 155704.0], ["2026-09-16T14:54:00+00:00", 15.16, 15.16, 15.13, 15.145, 48693.0], ["2026-09-16T14:55:00+00:00", 15.145, 15.17, 15.145, 15.155, 41243.0], ["2026-09-16T14:56:00+00:00", 15.16, 15.2, 15.16, 15.185, 77280.0], ["2026-09-16T14:57:00+00:00", 15.185, 15.19, 15.16, 15.175, 44040.0], ["2026-09-16T14:58:00+00:00", 15.17, 15.17, 15.155, 15.1651, 34073.0], ["2026-09-16T14:59:00+00:00", 15.155, 15.175, 15.15, 15.175, 40561.0], ["2026-09-16T15:00:00+00:00", 15.17, 15.24, 15.17, 15.22, 41246.0], ["2026-09-16T15:01:00+00:00", 15.225, 15.255, 15.2201, 15.2201, 115317.0], ["2026-09-16T15:02:00+00:00", 15.22, 15.225, 15.19, 15.2, 88690.0], ["2026-09-16T15:03:00+00:00", 15.1999, 15.2, 15.1816, 15.2, 10730.0], ["2026-09-16T15:04:00+00:00", 15.2, 15.21, 15.185, 15.195, 67615.0], ["2026-09-16T15:05:00+00:00", 15.2, 15.2, 15.19, 15.2, 13833.0], ["2026-09-16T15:06:00+00:00", 15.195, 15.2, 15.1801, 15.19, 25686.0], ["2026-09-16T15:07:00+00:00", 15.19, 15.24, 15.165, 15.24, 35164.0], ["2026-09-16T15:08:00+00:00", 15.24, 15.255, 15.225, 15.23, 105356.0], ["2026-09-16T15:09:00+00:00", 15.235, 15.255, 15.22, 15.245, 118057.0], ["2026-09-16T15:10:00+00:00", 15.24, 15.29, 15.23, 15.28, 81874.0], ["2026-09-16T15:11:00+00:00", 15.29, 15.31, 15.2701, 15.285, 117352.0], ["2026-09-16T15:12:00+00:00", 15.285, 15.3, 15.28, 15.285, 65218.0], ["2026-09-16T15:13:00+00:00", 15.285, 15.31, 15.21, 15.305, 271550.0], ["2026-09-16T15:14:00+00:00", 15.305, 15.33, 15.21, 15.325, 446663.0], ["2026-09-16T15:15:00+00:00", 15.325, 15.34, 15.22, 15.29, 162717.0], ["2026-09-16T15:16:00+00:00", 15.3, 15.31, 15.21, 15.295, 171888.0], ["2026-09-16T15:17:00+00:00", 15.3, 15.315, 15.3, 15.305, 34495.0], ["2026-09-16T15:18:00+00:00", 15.3042, 15.315, 15.285, 15.2944, 33557.0], ["2026-09-16T15:19:00+00:00", 15.2901, 15.33, 15.275, 15.275, 77763.0], ["2026-09-16T15:20:00+00:00", 15.275, 15.295, 15.255, 15.295, 25799.0], ["2026-09-16T15:21:00+00:00", 15.3, 15.32, 15.2902, 15.305, 67937.0], ["2026-09-16T15:22:00+00:00", 15.31, 15.33, 15.27, 15.285, 26564.0], ["2026-09-16T15:23:00+00:00", 15.285, 15.29, 15.2717, 15.28, 30004.0], ["2026-09-16T15:24:00+00:00", 15.28, 15.305, 15.28, 15.295, 39745.0], ["2026-09-16T15:25:00+00:00", 15.295, 15.32, 15.28, 15.315, 20770.0], ["2026-09-16T15:26:00+00:00", 15.315, 15.34, 15.315, 15.325, 34175.0], ["2026-09-16T15:27:00+00:00", 15.32, 15.325, 15.29, 15.3, 55871.0], ["2026-09-16T15:28:00+00:00", 15.295, 15.3, 15.28, 15.3, 14478.0], ["2026-09-16T15:29:00+00:00", 15.295, 15.315, 15.29, 15.295, 46902.0], ["2026-09-16T15:30:00+00:00", 15.295, 15.295, 15.2514, 15.265, 45143.0], ["2026-09-16T15:31:00+00:00", 15.265, 15.27, 15.26, 15.265, 7069.0], ["2026-09-16T15:32:00+00:00", 15.265, 15.265, 15.26, 15.265, 31834.0], ["2026-09-16T15:33:00+00:00", 15.265, 15.29, 15.265, 15.29, 13512.0], ["2026-09-16T15:34:00+00:00", 15.285, 15.31, 15.28, 15.305, 44735.0], ["2026-09-16T15:35:00+00:00", 15.31, 15.315, 15.3, 15.31, 23264.0], ["2026-09-16T15:36:00+00:00", 15.305, 15.33, 15.295, 15.315, 27574.0], ["2026-09-16T15:37:00+00:00", 15.315, 15.315, 15.29, 15.305, 19660.0], ["2026-09-16T15:38:00+00:00", 15.305, 15.31, 15.3, 15.305, 21506.0], ["2026-09-16T15:39:00+00:00", 15.305, 15.34, 15.295, 15.335, 16888.0], ["2026-09-16T15:40:00+00:00", 15.33, 15.35, 15.325, 15.335, 32764.0], ["2026-09-16T15:41:00+00:00", 15.3302, 15.36, 15.325, 15.336, 38229.0], ["2026-09-16T15:42:00+00:00", 15.34, 15.355, 15.33, 15.335, 24102.0], ["2026-09-16T15:43:00+00:00", 15.335, 15.355, 15.305, 15.305, 33212.0], ["2026-09-16T15:44:00+00:00", 15.305, 15.315, 15.265, 15.265, 41717.0], ["2026-09-16T15:45:00+00:00", 15.265, 15.31, 15.255, 15.285, 130012.0], ["2026-09-16T15:46:00+00:00", 15.29, 15.305, 15.29, 15.305, 38243.0], ["2026-09-16T15:47:00+00:00", 15.305, 15.41, 15.305, 15.375, 142068.0], ["2026-09-16T15:48:00+00:00", 15.37, 15.4, 15.365, 15.3853, 55936.0], ["2026-09-16T15:49:00+00:00", 15.3803, 15.3803, 15.34, 15.345, 30829.0], ["2026-09-16T15:50:00+00:00", 15.345, 15.365, 15.295, 15.305, 47109.0], ["2026-09-16T15:51:00+00:00", 15.305, 15.325, 15.3, 15.325, 32071.0], ["2026-09-16T15:52:00+00:00", 15.33, 15.33, 15.305, 15.315, 36185.0], ["2026-09-16T15:53:00+00:00", 15.315, 15.34, 15.315, 15.32, 20228.0], ["2026-09-16T15:54:00+00:00", 15.315, 15.315, 15.3, 15.315, 24241.0], ["2026-09-16T15:55:00+00:00", 15.315, 15.315, 15.295, 15.305, 22370.0], ["2026-09-16T15:56:00+00:00", 15.305, 15.31, 15.285, 15.31, 24703.0], ["2026-09-16T15:57:00+00:00", 15.3031, 15.33, 15.3031, 15.325, 28367.0], ["2026-09-16T15:58:00+00:00", 15.325, 15.33, 15.315, 15.32, 11560.0], ["2026-09-16T15:59:00+00:00", 15.325, 15.325, 15.265, 15.265, 41356.0], ["2026-09-16T16:00:00+00:00", 15.265, 15.2788, 15.26, 15.275, 22582.0], ["2026-09-16T16:01:00+00:00", 15.275, 15.29, 15.26, 15.28, 69605.0], ["2026-09-16T16:02:00+00:00", 15.285, 15.31, 15.26, 15.31, 48849.0], ["2026-09-16T16:03:00+00:00", 15.305, 15.335, 15.305, 15.3216, 49034.0], ["2026-09-16T16:04:00+00:00", 15.32, 15.325, 15.3025, 15.3038, 24969.0], ["2026-09-16T16:05:00+00:00", 15.31, 15.34, 15.31, 15.325, 33820.0], ["2026-09-16T16:06:00+00:00", 15.325, 15.335, 15.3, 15.315, 64923.0], ["2026-09-16T16:07:00+00:00", 15.315, 15.33, 15.3, 15.305, 70682.0], ["2026-09-16T16:08:00+00:00", 15.3, 15.305, 15.25, 15.305, 305360.0], ["2026-09-16T16:09:00+00:00", 15.3014, 15.3175, 15.295, 15.315, 54053.0], ["2026-09-16T16:10:00+00:00", 15.315, 15.315, 15.3, 15.305, 37628.0], ["2026-09-16T16:11:00+00:00", 15.305, 15.33, 15.3, 15.33, 27637.0], ["2026-09-16T16:12:00+00:00", 15.335, 15.355, 15.33, 15.345, 40941.0], ["2026-09-16T16:13:00+00:00", 15.35, 15.405, 15.345, 15.4, 73278.0], ["2026-09-16T16:14:00+00:00", 15.4, 15.43, 15.385, 15.43, 141518.0], ["2026-09-16T16:15:00+00:00", 15.425, 15.43, 15.3901, 15.395, 50967.0], ["2026-09-16T16:16:00+00:00", 15.4, 15.41, 15.375, 15.385, 31124.0], ["2026-09-16T16:17:00+00:00", 15.385, 15.4, 15.37, 15.3815, 57799.0], ["2026-09-16T16:18:00+00:00", 15.38, 15.4, 15.3698, 15.385, 92312.0], ["2026-09-16T16:19:00+00:00", 15.39, 15.41, 15.39, 15.41, 31588.0], ["2026-09-16T16:20:00+00:00", 15.42, 15.42, 15.41, 15.415, 17361.0], ["2026-09-16T16:21:00+00:00", 15.415, 15.42, 15.405, 15.415, 71593.0], ["2026-09-16T16:22:00+00:00", 15.415, 15.425, 15.405, 15.425, 33202.0], ["2026-09-16T16:23:00+00:00", 15.43, 15.435, 15.41, 15.43, 25242.0], ["2026-09-16T16:24:00+00:00", 15.43, 15.43, 15.38, 15.385, 76119.0], ["2026-09-16T16:25:00+00:00", 15.3801, 15.405, 15.37, 15.385, 125867.0], ["2026-09-16T16:26:00+00:00", 15.385, 15.405, 15.375, 15.39, 51623.0], ["2026-09-16T16:27:00+00:00", 15.39, 15.39, 15.38, 15.385, 62426.0], ["2026-09-16T16:28:00+00:00", 15.3899, 15.39, 15.33, 15.33, 249090.0], ["2026-09-16T16:29:00+00:00", 15.335, 15.3399, 15.3123, 15.325, 60011.0], ["2026-09-16T16:30:00+00:00", 15.325, 15.335, 15.295, 15.295, 34288.0], ["2026-09-16T16:31:00+00:00", 15.295, 15.2999, 15.28, 15.295, 15878.0], ["2026-09-16T16:32:00+00:00", 15.29, 15.29, 15.27, 15.2898, 21722.0], ["2026-09-16T16:33:00+00:00", 15.285, 15.2864, 15.26, 15.275, 40213.0], ["2026-09-16T16:34:00+00:00", 15.2798, 15.29, 15.2798, 15.285, 9061.0], ["2026-09-16T16:35:00+00:00", 15.285, 15.315, 15.275, 15.28, 43301.0], ["2026-09-16T16:36:00+00:00", 15.29, 15.31, 15.29, 15.295, 48074.0], ["2026-09-16T16:37:00+00:00", 15.295, 15.295, 15.28, 15.28, 8678.0], ["2026-09-16T16:38:00+00:00", 15.29, 15.32, 15.29, 15.3167, 17761.0], ["2026-09-16T16:39:00+00:00", 15.32, 15.32, 15.29, 15.29, 21288.0], ["2026-09-16T16:40:00+00:00", 15.29, 15.29, 15.27, 15.285, 6166.0], ["2026-09-16T16:41:00+00:00", 15.28, 15.305, 15.27, 15.305, 8230.0], ["2026-09-16T16:42:00+00:00", 15.31, 15.325, 15.305, 15.315, 20257.0], ["2026-09-16T16:43:00+00:00", 15.31, 15.345, 15.31, 15.34, 16698.0], ["2026-09-16T16:44:00+00:00", 15.345, 15.35, 15.3332, 15.34, 19471.0], ["2026-09-16T16:45:00+00:00", 15.34, 15.34, 15.33, 15.335, 11789.0], ["2026-09-16T16:46:00+00:00", 15.335, 15.335, 15.31, 15.33, 17687.0], ["2026-09-16T16:47:00+00:00", 15.335, 15.38, 15.335, 15.355, 36025.0], ["2026-09-16T16:48:00+00:00", 15.35, 15.365, 15.35, 15.365, 7896.0], ["2026-09-16T16:49:00+00:00", 15.365, 15.37, 15.36, 15.365, 14925.0], ["2026-09-16T16:50:00+00:00", 15.365, 15.38, 15.345, 15.345, 25961.0], ["2026-09-16T16:51:00+00:00", 15.345, 15.38, 15.345, 15.365, 53412.0], ["2026-09-16T16:52:00+00:00", 15.37, 15.38, 15.37, 15.38, 11667.0], ["2026-09-16T16:53:00+00:00", 15.3798, 15.38, 15.365, 15.365, 16102.0], ["2026-09-16T16:54:00+00:00", 15.365, 15.45, 15.365, 15.45, 40298.0], ["2026-09-16T16:55:00+00:00", 15.445, 15.465, 15.425, 15.465, 56255.0], ["2026-09-16T16:56:00+00:00", 15.4684, 15.49, 15.465, 15.485, 28742.0], ["2026-09-16T16:57:00+00:00", 15.49, 15.49, 15.45, 15.455, 59234.0], ["2026-09-16T16:58:00+00:00", 15.46, 15.475, 15.44, 15.46, 66398.0], ["2026-09-16T16:59:00+00:00", 15.455, 15.475, 15.45, 15.465, 21706.0], ["2026-09-16T17:00:00+00:00", 15.465, 15.4655, 15.435, 15.435, 24313.0], ["2026-09-16T17:01:00+00:00", 15.435, 15.44, 15.415, 15.415, 21458.0], ["2026-09-16T17:02:00+00:00", 15.415, 15.43, 15.4, 15.425, 14556.0], ["2026-09-16T17:03:00+00:00", 15.43, 15.44, 15.43, 15.435, 8396.0], ["2026-09-16T17:04:00+00:00", 15.44, 15.48, 15.425, 15.475, 49478.0], ["2026-09-16T17:05:00+00:00", 15.475, 15.49, 15.44, 15.445, 40188.0], ["2026-09-16T17:06:00+00:00", 15.4496, 15.455, 15.43, 15.435, 58525.0], ["2026-09-16T17:07:00+00:00", 15.435, 15.435, 15.4216, 15.425, 14523.0], ["2026-09-16T17:08:00+00:00", 15.43, 15.435, 15.42, 15.4262, 24366.0], ["2026-09-16T17:09:00+00:00", 15.429, 15.45, 15.425, 15.45, 41814.0], ["2026-09-16T17:10:00+00:00", 15.445, 15.45, 15.435, 15.445, 44442.0], ["2026-09-16T17:11:00+00:00", 15.445, 15.45, 15.44, 15.445, 44528.0], ["2026-09-16T17:12:00+00:00", 15.445, 15.46, 15.425, 15.425, 40253.0], ["2026-09-16T17:13:00+00:00", 15.425, 15.4553, 15.425, 15.441, 33258.0], ["2026-09-16T17:14:00+00:00", 15.44, 15.48, 15.44, 15.475, 96765.0], ["2026-09-16T17:15:00+00:00", 15.475, 15.4799, 15.455, 15.455, 25923.0], ["2026-09-16T17:16:00+00:00", 15.455, 15.47, 15.445, 15.465, 52772.0], ["2026-09-16T17:17:00+00:00", 15.465, 15.4662, 15.445, 15.445, 36613.0], ["2026-09-16T17:18:00+00:00", 15.445, 15.455, 15.445, 15.455, 11684.0], ["2026-09-16T17:19:00+00:00", 15.45, 15.47, 15.45, 15.465, 19813.0], ["2026-09-16T17:20:00+00:00", 15.465, 15.475, 15.465, 15.475, 4622.0], ["2026-09-16T17:21:00+00:00", 15.475, 15.48, 15.46, 15.465, 52866.0], ["2026-09-16T17:22:00+00:00", 15.465, 15.475, 15.4514, 15.455, 70315.0], ["2026-09-16T17:23:00+00:00", 15.46, 15.485, 15.46, 15.47, 29497.0], ["2026-09-16T17:24:00+00:00", 15.475, 15.48, 15.463, 15.463, 31649.0], ["2026-09-16T17:25:00+00:00", 15.465, 15.485, 15.46, 15.485, 20454.0], ["2026-09-16T17:26:00+00:00", 15.48, 15.5, 15.48, 15.49, 36816.0], ["2026-09-16T17:27:00+00:00", 15.5, 15.53, 15.495, 15.515, 252734.0], ["2026-09-16T17:28:00+00:00", 15.515, 15.525, 15.51, 15.525, 36337.0], ["2026-09-16T17:29:00+00:00", 15.53, 15.5497, 15.51, 15.5497, 42852.0], ["2026-09-16T17:30:00+00:00", 15.548, 15.565, 15.545, 15.55, 102734.0], ["2026-09-16T17:31:00+00:00", 15.55, 15.55, 15.53, 15.535, 37657.0], ["2026-09-16T17:32:00+00:00", 15.54, 15.5451, 15.535, 15.535, 41508.0], ["2026-09-16T17:33:00+00:00", 15.535, 15.555, 15.525, 15.525, 43649.0], ["2026-09-16T17:34:00+00:00", 15.525, 15.54, 15.52, 15.525, 70575.0], ["2026-09-16T17:35:00+00:00", 15.52, 15.53, 15.51, 15.525, 163406.0], ["2026-09-16T17:36:00+00:00", 15.53, 15.53, 15.51, 15.53, 50952.0], ["2026-09-16T17:37:00+00:00", 15.525, 15.53, 15.5202, 15.525, 28002.0], ["2026-09-16T17:38:00+00:00", 15.5284, 15.535, 15.52, 15.525, 32483.0], ["2026-09-16T17:39:00+00:00", 15.5226, 15.5226, 15.472, 15.4801, 92492.0], ["2026-09-16T17:40:00+00:00", 15.48, 15.5, 15.48, 15.495, 11222.0], ["2026-09-16T17:41:00+00:00", 15.495, 15.52, 15.49, 15.52, 130728.0], ["2026-09-16T17:42:00+00:00", 15.52, 15.56, 15.51, 15.545, 41357.0], ["2026-09-16T17:43:00+00:00", 15.55, 15.55, 15.525, 15.5301, 31265.0], ["2026-09-16T17:44:00+00:00", 15.54, 15.54, 15.505, 15.505, 26864.0], ["2026-09-16T17:45:00+00:00", 15.51, 15.52, 15.5038, 15.515, 21183.0], ["2026-09-16T17:46:00+00:00", 15.515, 15.515, 15.49, 15.4999, 34745.0], ["2026-09-16T17:47:00+00:00", 15.495, 15.53, 15.49, 15.525, 102758.0], ["2026-09-16T17:48:00+00:00", 15.53, 15.53, 15.49, 15.495, 30921.0], ["2026-09-16T17:49:00+00:00", 15.49, 15.51, 15.48, 15.485, 48278.0], ["2026-09-16T17:50:00+00:00", 15.485, 15.515, 15.48, 15.505, 48749.0], ["2026-09-16T17:51:00+00:00", 15.505, 15.505, 15.485, 15.495, 19605.0], ["2026-09-16T17:52:00+00:00", 15.495, 15.52, 15.49, 15.51, 32875.0], ["2026-09-16T17:53:00+00:00", 15.515, 15.535, 15.5, 15.535, 23955.0], ["2026-09-16T17:54:00+00:00", 15.53, 15.54, 15.52, 15.53, 15952.0], ["2026-09-16T17:55:00+00:00", 15.535, 15.55, 15.53, 15.535, 16972.0], ["2026-09-16T17:56:00+00:00", 15.535, 15.57, 15.535, 15.56, 73977.0], ["2026-09-16T17:57:00+00:00", 15.565, 15.62, 15.565, 15.615, 56496.0], ["2026-09-16T17:58:00+00:00", 15.62, 15.675, 15.61, 15.665, 115103.0], ["2026-09-16T17:59:00+00:00", 15.665, 15.665, 15.63, 15.655, 65623.0], ["2026-09-16T18:00:00+00:00", 15.67, 15.67, 15.54, 15.55, 243625.0], ["2026-09-16T18:01:00+00:00", 15.555, 15.56, 15.39, 15.4201, 248046.0], ["2026-09-16T18:02:00+00:00", 15.42, 15.52, 15.4, 15.5183, 110225.0], ["2026-09-16T18:03:00+00:00", 15.52, 15.58, 15.505, 15.5475, 70833.0], ["2026-09-16T18:04:00+00:00", 15.54, 15.5992, 15.535, 15.59, 31650.0], ["2026-09-16T18:05:00+00:00", 15.59, 15.685, 15.59, 15.68, 66482.0], ["2026-09-16T18:06:00+00:00", 15.68, 15.75, 15.67, 15.7, 118980.0], ["2026-09-16T18:07:00+00:00", 15.705, 15.74, 15.69, 15.74, 38313.0], ["2026-09-16T18:08:00+00:00", 15.74, 15.8, 15.735, 15.775, 180315.0], ["2026-09-16T18:09:00+00:00", 15.775, 15.785, 15.75, 15.775, 160841.0], ["2026-09-16T18:10:00+00:00", 15.775, 15.785, 15.681, 15.695, 56287.0], ["2026-09-16T18:11:00+00:00", 15.7, 15.735, 15.64, 15.64, 158109.0], ["2026-09-16T18:12:00+00:00", 15.65, 15.6755, 15.575, 15.575, 54002.0], ["2026-09-16T18:13:00+00:00", 15.5793, 15.62, 15.565, 15.615, 112704.0], ["2026-09-16T18:14:00+00:00", 15.615, 15.625, 15.58, 15.605, 24134.0], ["2026-09-16T18:15:00+00:00", 15.605, 15.62, 15.565, 15.57, 36435.0], ["2026-09-16T18:16:00+00:00", 15.57, 15.595, 15.56, 15.565, 33672.0], ["2026-09-16T18:17:00+00:00", 15.565, 15.575, 15.54, 15.565, 40548.0], ["2026-09-16T18:18:00+00:00", 15.575, 15.59, 15.54, 15.545, 32767.0], ["2026-09-16T18:19:00+00:00", 15.55, 15.565, 15.52, 15.525, 90378.0], ["2026-09-16T18:20:00+00:00", 15.52, 15.525, 15.46, 15.4698, 45724.0], ["2026-09-16T18:21:00+00:00", 15.4614, 15.49, 15.455, 15.48, 100117.0], ["2026-09-16T18:22:00+00:00", 15.47, 15.5, 15.47, 15.48, 22439.0], ["2026-09-16T18:23:00+00:00", 15.47, 15.48, 15.455, 15.48, 20658.0], ["2026-09-16T18:24:00+00:00", 15.48, 15.48, 15.43, 15.435, 49611.0], ["2026-09-16T18:25:00+00:00", 15.435, 15.45, 15.405, 15.415, 50824.0], ["2026-09-16T18:26:00+00:00", 15.42, 15.43, 15.395, 15.425, 75241.0], ["2026-09-16T18:27:00+00:00", 15.42, 15.4248, 15.36, 15.375, 81151.0], ["2026-09-16T18:28:00+00:00", 15.37, 15.405, 15.3601, 15.405, 41822.0], ["2026-09-16T18:29:00+00:00", 15.405, 15.445, 15.39, 15.445, 84295.0], ["2026-09-16T18:30:00+00:00", 15.445, 15.48, 15.44, 15.46, 69414.0], ["2026-09-16T18:31:00+00:00", 15.4612, 15.4612, 15.415, 15.42, 48168.0], ["2026-09-16T18:32:00+00:00", 15.42, 15.428, 15.36, 15.4059, 96543.0], ["2026-09-16T18:33:00+00:00", 15.4, 15.44, 15.37, 15.43, 57732.0], ["2026-09-16T18:34:00+00:00", 15.425, 15.445, 15.41, 15.42, 265134.0], ["2026-09-16T18:35:00+00:00", 15.421, 15.425, 15.32, 15.32, 122205.0], ["2026-09-16T18:36:00+00:00", 15.325, 15.335, 15.27, 15.27, 146656.0], ["2026-09-16T18:37:00+00:00", 15.275, 15.34, 15.26, 15.32, 121479.0], ["2026-09-16T18:38:00+00:00", 15.33, 15.42, 15.33, 15.385, 69823.0], ["2026-09-16T18:39:00+00:00", 15.38, 15.42, 15.365, 15.37, 51609.0], ["2026-09-16T18:40:00+00:00", 15.36, 15.435, 15.36, 15.425, 40872.0], ["2026-09-16T18:41:00+00:00", 15.42, 15.45, 15.405, 15.445, 39546.0], ["2026-09-16T18:42:00+00:00", 15.445, 15.4999, 15.445, 15.4999, 29014.0], ["2026-09-16T18:43:00+00:00", 15.4999, 15.535, 15.46, 15.505, 48315.0], ["2026-09-16T18:44:00+00:00", 15.51, 15.515, 15.39, 15.39, 55619.0], ["2026-09-16T18:45:00+00:00", 15.38, 15.44, 15.37, 15.41, 33351.0], ["2026-09-16T18:46:00+00:00", 15.4, 15.4, 15.32, 15.3314, 40021.0], ["2026-09-16T18:47:00+00:00", 15.33, 15.335, 15.29, 15.3, 38881.0], ["2026-09-16T18:48:00+00:00", 15.305, 15.35, 15.28, 15.345, 72622.0], ["2026-09-16T18:49:00+00:00", 15.34, 15.35, 15.33, 15.3401, 12988.0], ["2026-09-16T18:50:00+00:00", 15.345, 15.37, 15.3, 15.31, 55390.0], ["2026-09-16T18:51:00+00:00", 15.305, 15.365, 15.3, 15.36, 16052.0], ["2026-09-16T18:52:00+00:00", 15.36, 15.36, 15.2886, 15.31, 24944.0], ["2026-09-16T18:53:00+00:00", 15.3104, 15.33, 15.26, 15.265, 34010.0], ["2026-09-16T18:54:00+00:00", 15.27, 15.285, 15.27, 15.27, 36475.0], ["2026-09-16T18:55:00+00:00", 15.27, 15.29, 15.255, 15.255, 30313.0], ["2026-09-16T18:56:00+00:00", 15.25, 15.25, 15.215, 15.215, 61682.0], ["2026-09-16T18:57:00+00:00", 15.21, 15.225, 15.19, 15.21, 85656.0], ["2026-09-16T18:58:00+00:00", 15.215, 15.215, 15.18, 15.205, 106408.0], ["2026-09-16T18:59:00+00:00", 15.205, 15.24, 15.195, 15.195, 74476.0], ["2026-09-16T19:00:00+00:00", 15.195, 15.33, 15.195, 15.33, 71542.0], ["2026-09-16T19:01:00+00:00", 15.325, 15.3399, 15.295, 15.315, 39801.0], ["2026-09-16T19:02:00+00:00", 15.315, 15.33, 15.295, 15.315, 24414.0], ["2026-09-16T19:03:00+00:00", 15.315, 15.32, 15.285, 15.31, 74825.0], ["2026-09-16T19:04:00+00:00", 15.3101, 15.315, 15.22, 15.235, 75022.0], ["2026-09-16T19:05:00+00:00", 15.235, 15.245, 15.155, 15.205, 167424.0], ["2026-09-16T19:06:00+00:00", 15.21, 15.245, 15.2, 15.22, 46559.0], ["2026-09-16T19:07:00+00:00", 15.215, 15.22, 15.18, 15.195, 58976.0], ["2026-09-16T19:08:00+00:00", 15.2, 15.215, 15.16, 15.175, 30951.0], ["2026-09-16T19:09:00+00:00", 15.18, 15.19, 15.11, 15.1801, 135420.0], ["2026-09-16T19:10:00+00:00", 15.185, 15.19, 15.145, 15.15, 51033.0], ["2026-09-16T19:11:00+00:00", 15.155, 15.175, 15.145, 15.1714, 34914.0], ["2026-09-16T19:12:00+00:00", 15.17, 15.185, 15.14, 15.1501, 66695.0], ["2026-09-16T19:13:00+00:00", 15.155, 15.17, 15.135, 15.155, 53041.0], ["2026-09-16T19:14:00+00:00", 15.15, 15.185, 15.145, 15.175, 25873.0], ["2026-09-16T19:15:00+00:00", 15.18, 15.21, 15.145, 15.165, 55049.0], ["2026-09-16T19:16:00+00:00", 15.17, 15.18, 15.14, 15.155, 49113.0], ["2026-09-16T19:17:00+00:00", 15.15, 15.15, 15.095, 15.1, 109553.0], ["2026-09-16T19:18:00+00:00", 15.1, 15.12, 15.055, 15.07, 173840.0], ["2026-09-16T19:19:00+00:00", 15.0717, 15.0717, 14.97, 15.005, 265743.0], ["2026-09-16T19:20:00+00:00", 15.005, 15.025, 14.945, 14.9602, 213861.0], ["2026-09-16T19:21:00+00:00", 14.965, 15.005, 14.94, 14.985, 105319.0], ["2026-09-16T19:22:00+00:00", 14.99, 15.01, 14.97, 14.985, 52207.0], ["2026-09-16T19:23:00+00:00", 14.98, 15.015, 14.975, 14.995, 103244.0], ["2026-09-16T19:24:00+00:00", 15.0, 15.02, 14.98, 15.005, 95550.0], ["2026-09-16T19:25:00+00:00", 15.005, 15.025, 14.96, 14.96, 51544.0], ["2026-09-16T19:26:00+00:00", 14.955, 14.965, 14.93, 14.945, 69683.0], ["2026-09-16T19:27:00+00:00", 14.945, 14.982, 14.94, 14.96, 70697.0], ["2026-09-16T19:28:00+00:00", 14.965, 14.97, 14.925, 14.93, 27746.0], ["2026-09-16T19:29:00+00:00", 14.94, 14.99, 14.935, 14.985, 64803.0], ["2026-09-16T19:30:00+00:00", 14.985, 15.07, 14.975, 15.065, 95892.0], ["2026-09-16T19:31:00+00:00", 15.065, 15.12, 15.06, 15.12, 107091.0], ["2026-09-16T19:32:00+00:00", 15.1199, 15.185, 15.1199, 15.1801, 69458.0], ["2026-09-16T19:33:00+00:00", 15.18, 15.1862, 15.135, 15.165, 43705.0], ["2026-09-16T19:34:00+00:00", 15.17, 15.2, 15.145, 15.195, 77341.0], ["2026-09-16T19:35:00+00:00", 15.195, 15.2389, 15.1636, 15.19, 88592.0], ["2026-09-16T19:36:00+00:00", 15.185, 15.19, 15.135, 15.145, 62394.0], ["2026-09-16T19:37:00+00:00", 15.145, 15.18, 15.135, 15.18, 47279.0], ["2026-09-16T19:38:00+00:00", 15.175, 15.2, 15.16, 15.17, 87358.0], ["2026-09-16T19:39:00+00:00", 15.17, 15.205, 15.165, 15.195, 70789.0], ["2026-09-16T19:40:00+00:00", 15.195, 15.2256, 15.17, 15.22, 33724.0], ["2026-09-16T19:41:00+00:00", 15.215, 15.235, 15.185, 15.1917, 32036.0], ["2026-09-16T19:42:00+00:00", 15.19, 15.205, 15.165, 15.195, 39676.0], ["2026-09-16T19:43:00+00:00", 15.195, 15.195, 15.165, 15.19, 35405.0], ["2026-09-16T19:44:00+00:00", 15.195, 15.2, 15.1671, 15.18, 44417.0], ["2026-09-16T19:45:00+00:00", 15.185, 15.235, 15.185, 15.235, 214945.0], ["2026-09-16T19:46:00+00:00", 15.2399, 15.295, 15.235, 15.285, 70994.0], ["2026-09-16T19:47:00+00:00", 15.29, 15.3064, 15.27, 15.295, 89278.0], ["2026-09-16T19:48:00+00:00", 15.295, 15.305, 15.29, 15.305, 55137.0], ["2026-09-16T19:49:00+00:00", 15.31, 15.34, 15.31, 15.32, 102229.0], ["2026-09-16T19:50:00+00:00", 15.32, 15.3416, 15.27, 15.3201, 276211.0], ["2026-09-16T19:51:00+00:00", 15.32, 15.345, 15.305, 15.305, 102993.0], ["2026-09-16T19:52:00+00:00", 15.305, 15.33, 15.285, 15.32, 64850.0], ["2026-09-16T19:53:00+00:00", 15.325, 15.345, 15.305, 15.345, 126560.0], ["2026-09-16T19:54:00+00:00", 15.345, 15.35, 15.275, 15.295, 419269.0], ["2026-09-16T19:55:00+00:00", 15.29, 15.32, 15.26, 15.295, 235199.0], ["2026-09-16T19:56:00+00:00", 15.295, 15.355, 15.29, 15.345, 222658.0], ["2026-09-16T19:57:00+00:00", 15.35, 15.39, 15.35, 15.38, 295831.0], ["2026-09-16T19:58:00+00:00", 15.385, 15.43, 15.38, 15.395, 698521.0], ["2026-09-16T19:59:00+00:00", 15.395, 15.41, 15.38, 15.405, 468039.0], ["2026-09-16T20:00:00+00:00", 15.39, 15.49, 15.3, 15.48, 1501241.0]]