[["2026-09-22T13:30:00+00:00", 14.94, 15.0, 14.8, 14.99, 99612.0], ["2026-09-22T13:31:00+00:00", 14.95, 15.0, 14.86, 14.9, 3333.0], ["2026-09-22T13:32:00+00:00", 14.89, 14.89, 14.8, 14.86, 26824.0], ["2026-09-22T13:33:00+00:00", 14.86, 14.97, 14.86, 14.94, 12637.0], ["2026-09-22T13:34:00+00:00", 14.96, 15.0, 14.94, 15.0, 2376.0], ["2026-09-22T13:35:00+00:00", 15.005, 15.04, 14.86, 14.9503, 25439.0], ["2026-09-22T13:36:00+00:00", 14.97, 15.0, 14.95, 15.0, 13590.0], ["2026-09-22T13:37:00+00:00", 15.0, 15.015, 14.92, 15.004, 28063.0], ["2026-09-22T13:38:00+00:00", 15.0, 15.16, 15.0, 15.16, 14897.0], ["2026-09-22T13:39:00+00:00", 15.15, 15.3, 15.13, 15.3, 45188.0], ["2026-09-22T13:40:00+00:00", 15.28, 15.35, 15.0, 15.3299, 48890.0], ["2026-09-22T13:41:00+00:00", 15.35, 15.41, 15.315, 15.3675, 50958.0], ["2026-09-22T13:42:00+00:00", 15.36, 15.57, 15.36, 15.52, 57500.0], ["2026-09-22T13:43:00+00:00", 15.515, 15.54, 15.4701, 15.475, 22214.0], ["2026-09-22T13:44:00+00:00", 15.46, 15.5, 15.38, 15.38, 28434.0], ["2026-09-22T13:45:00+00:00", 15.39, 15.395, 15.3601, 15.385, 17250.0], ["2026-09-22T13:46:00+00:00", 15.385, 15.56, 15.3, 15.5595, 143650.0], ["2026-09-22T13:47:00+00:00", 15.54, 15.691, 15.51, 15.6401, 103629.0], ["2026-09-22T13:48:00+00:00", 15.6401, 15.78, 15.62, 15.78, 56241.0], ["2026-09-22T13:49:00+00:00", 15.7701, 15.81, 15.68, 15.715, 74476.0], ["2026-09-22T13:50:00+00:00", 15.715, 15.87, 15.7, 15.845, 40717.0], ["2026-09-22T13:51:00+00:00", 15.855, 16.13, 15.83, 16.05, 164148.0], ["2026-09-22T13:52:00+00:00", 16.05, 16.2, 15.97, 16.01, 301621.0], ["2026-09-22T13:53:00+00:00", 16.01, 16.015, 15.9202, 15.93, 68595.0], ["2026-09-22T13:54:00+00:00", 15.95, 16.04, 15.8401, 15.8401, 254945.0], ["2026-09-22T13:55:00+00:00", 15.86, 16.09, 15.81, 16.085, 151790.0], ["2026-09-22T13:56:00+00:00", 16.1, 16.14, 16.0, 16.1, 57781.0], ["2026-09-22T13:57:00+00:00", 16.1399, 16.2, 16.085, 16.115, 54731.0], ["2026-09-22T13:58:00+00:00", 16.0993, 16.115, 16.07, 16.0861, 18208.0], ["2026-09-22T13:59:00+00:00", 16.09, 16.1, 16.01, 16.04, 63809.0], ["2026-09-22T14:00:00+00:00", 16.06, 16.07, 15.99, 16.025, 68743.0], ["2026-09-22T14:01:00+00:00", 16.02, 16.05, 15.94, 16.0401, 84048.0], ["2026-09-22T14:02:00+00:00", 16.05, 16.05, 15.93, 15.935, 35222.0], ["2026-09-22T14:03:00+00:00", 15.92, 15.99, 15.9, 15.94, 76955.0], ["2026-09-22T14:04:00+00:00", 15.935, 16.07, 15.93, 15.955, 122262.0], ["2026-09-22T14:05:00+00:00", 15.93, 16.0, 15.92, 15.9758, 66827.0], ["2026-09-22T14:06:00+00:00", 15.965, 16.005, 15.85, 15.92, 81315.0], ["2026-09-22T14:07:00+00:00", 15.94, 15.9599, 15.91, 15.945, 30359.0], ["2026-09-22T14:08:00+00:00", 15.94, 15.97, 15.93, 15.955, 8556.0], ["2026-09-22T14:09:00+00:00", 15.96, 16.01, 15.93, 16.005, 32811.0], ["2026-09-22T14:10:00+00:00", 16.005, 16.01, 15.965, 15.985, 15559.0], ["2026-09-22T14:11:00+00:00", 15.985, 15.985, 15.96, 15.96, 5830.0], ["2026-09-22T14:12:00+00:00", 15.96, 16.0, 15.925, 15.925, 35362.0], ["2026-09-22T14:13:00+00:00", 15.91, 15.98, 15.89, 15.98, 38184.0], ["2026-09-22T14:14:00+00:00", 15.95, 16.03, 15.94, 16.01, 26503.0], ["2026-09-22T14:15:00+00:00", 16.0, 16.02, 15.95, 15.95, 10147.0], ["2026-09-22T14:16:00+00:00", 15.94, 15.965, 15.9, 15.92, 21863.0], ["2026-09-22T14:17:00+00:00", 15.93, 15.93, 15.85, 15.88, 7132.0], ["2026-09-22T14:18:00+00:00", 15.885, 15.8966, 15.75, 15.76, 142918.0], ["2026-09-22T14:19:00+00:00", 15.76, 15.7699, 15.715, 15.75, 56163.0], ["2026-09-22T14:20:00+00:00", 15.7664, 15.7962, 15.71, 15.72, 31762.0], ["2026-09-22T14:21:00+00:00", 15.7309, 15.7842, 15.68, 15.69, 21432.0], ["2026-09-22T14:22:00+00:00", 15.68, 15.6879, 15.6259, 15.635, 11260.0], ["2026-09-22T14:23:00+00:00", 15.63, 15.6499, 15.61, 15.64, 20599.0], ["2026-09-22T14:24:00+00:00", 15.63, 15.6499, 15.61, 15.6287, 10559.0], ["2026-09-22T14:25:00+00:00", 15.625, 15.685, 15.62, 15.6825, 41561.0], ["2026-09-22T14:26:00+00:00", 15.68, 15.7, 15.6795, 15.685, 18635.0], ["2026-09-22T14:27:00+00:00", 15.68, 15.7, 15.665, 15.695, 6904.0], ["2026-09-22T14:28:00+00:00", 15.695, 15.77, 15.695, 15.77, 52059.0], ["2026-09-22T14:29:00+00:00", 15.77, 15.78, 15.76, 15.77, 16970.0], ["2026-09-22T14:30:00+00:00", 15.765, 15.78, 15.75, 15.77, 9320.0], ["2026-09-22T14:31:00+00:00", 15.77, 15.83, 15.75, 15.795, 28905.0], ["2026-09-22T14:32:00+00:00", 15.8, 15.8, 15.73, 15.77, 32289.0], ["2026-09-22T14:33:00+00:00", 15.77, 15.775, 15.66, 15.66, 25051.0], ["2026-09-22T14:34:00+00:00", 15.66, 15.68, 15.63, 15.64, 35804.0], ["2026-09-22T14:35:00+00:00", 15.64, 15.64, 15.62, 15.63, 25986.0], ["2026-09-22T14:36:00+00:00", 15.635, 15.7, 15.635, 15.695, 12339.0], ["2026-09-22T14:37:00+00:00", 15.6982, 15.73, 15.68, 15.715, 80556.0], ["2026-09-22T14:38:00+00:00", 15.715, 15.76, 15.69, 15.7, 54160.0], ["2026-09-22T14:39:00+00:00", 15.71, 15.73, 15.665, 15.67, 13907.0], ["2026-09-22T14:40:00+00:00", 15.67, 15.67, 15.655, 15.67, 10783.0], ["2026-09-22T14:41:00+00:00", 15.67, 15.73, 15.665, 15.695, 30984.0], ["2026-09-22T14:42:00+00:00", 15.7, 15.7, 15.65, 15.68, 35916.0], ["2026-09-22T14:43:00+00:00", 15.68, 15.686, 15.65, 15.67, 34773.0], ["2026-09-22T14:44:00+00:00", 15.67, 15.68, 15.65, 15.68, 14738.0], ["2026-09-22T14:45:00+00:00", 15.68, 15.68, 15.64, 15.64, 6263.0], ["2026-09-22T14:46:00+00:00", 15.64, 15.66, 15.62, 15.62, 7824.0], ["2026-09-22T14:47:00+00:00", 15.62, 15.62, 15.57, 15.58, 22629.0], ["2026-09-22T14:48:00+00:00", 15.57, 15.59, 15.5, 15.5, 27436.0], ["2026-09-22T14:49:00+00:00", 15.51, 15.5103, 15.5, 15.51, 15084.0], ["2026-09-22T14:50:00+00:00", 15.5099, 15.57, 15.505, 15.5175, 104533.0], ["2026-09-22T14:51:00+00:00", 15.5175, 15.5175, 15.47, 15.47, 5083.0], ["2026-09-22T14:52:00+00:00", 15.47, 15.49, 15.32, 15.32, 69813.0], ["2026-09-22T14:53:00+00:00", 15.325, 15.3599, 15.32, 15.3376, 10651.0], ["2026-09-22T14:54:00+00:00", 15.33, 15.36, 15.315, 15.36, 24629.0], ["2026-09-22T14:55:00+00:00", 15.36, 15.5, 15.36, 15.49, 38676.0], ["2026-09-22T14:56:00+00:00", 15.49, 15.54, 15.49, 15.54, 4376.0], ["2026-09-22T14:57:00+00:00", 15.54, 15.61, 15.54, 15.61, 12078.0], ["2026-09-22T14:58:00+00:00", 15.62, 15.68, 15.61, 15.6773, 36833.0], ["2026-09-22T14:59:00+00:00", 15.6701, 15.74, 15.65, 15.705, 77122.0], ["2026-09-22T15:00:00+00:00", 15.7158, 15.765, 15.68, 15.71, 37075.0], ["2026-09-22T15:01:00+00:00", 15.71, 15.735, 15.67, 15.69, 24766.0], ["2026-09-22T15:02:00+00:00", 15.69, 15.691, 15.62, 15.67, 20277.0], ["2026-09-22T15:03:00+00:00", 15.67, 15.74, 15.6601, 15.7358, 14833.0], ["2026-09-22T15:04:00+00:00", 15.75, 15.788, 15.7376, 15.7376, 22403.0], ["2026-09-22T15:05:00+00:00", 15.75, 15.77, 15.73, 15.739, 16662.0], ["2026-09-22T15:06:00+00:00", 15.74, 15.77, 15.74, 15.76, 9256.0], ["2026-09-22T15:07:00+00:00", 15.765, 15.77, 15.73, 15.74, 13756.0], ["2026-09-22T15:08:00+00:00", 15.75, 15.765, 15.71, 15.72, 9961.0], ["2026-09-22T15:09:00+00:00", 15.71, 15.75, 15.71, 15.73, 14965.0], ["2026-09-22T15:10:00+00:00", 15.74, 15.77, 15.7, 15.71, 13739.0], ["2026-09-22T15:11:00+00:00", 15.71, 15.73, 15.6201, 15.6269, 36871.0], ["2026-09-22T15:12:00+00:00", 15.625, 15.63, 15.61, 15.615, 10442.0], ["2026-09-22T15:13:00+00:00", 15.615, 15.62, 15.57, 15.57, 31309.0], ["2026-09-22T15:14:00+00:00", 15.57, 15.57, 15.5201, 15.55, 10676.0], ["2026-09-22T15:15:00+00:00", 15.55, 15.575, 15.55, 15.56, 7443.0], ["2026-09-22T15:16:00+00:00", 15.56, 15.575, 15.56, 15.57, 6642.0], ["2026-09-22T15:17:00+00:00", 15.56, 15.56, 15.51, 15.53, 45628.0], ["2026-09-22T15:18:00+00:00", 15.53, 15.55, 15.5148, 15.5148, 4170.0], ["2026-09-22T15:19:00+00:00", 15.52, 15.535, 15.515, 15.515, 7323.0], ["2026-09-22T15:20:00+00:00", 15.52, 15.52, 15.49, 15.51, 12588.0], ["2026-09-22T15:21:00+00:00", 15.52, 15.56, 15.52, 15.55, 8485.0], ["2026-09-22T15:22:00+00:00", 15.55, 15.55, 15.525, 15.525, 8947.0], ["2026-09-22T15:23:00+00:00", 15.53, 15.57, 15.53, 15.55, 7598.0], ["2026-09-22T15:24:00+00:00", 15.56, 15.57, 15.54, 15.55, 11837.0], ["2026-09-22T15:25:00+00:00", 15.55, 15.6561, 15.55, 15.605, 45942.0], ["2026-09-22T15:26:00+00:00", 15.6, 15.61, 15.59, 15.5965, 12870.0], ["2026-09-22T15:27:00+00:00", 15.6, 15.62, 15.58, 15.62, 13228.0], ["2026-09-22T15:28:00+00:00", 15.62, 15.66, 15.62, 15.63, 10177.0], ["2026-09-22T15:29:00+00:00", 15.635, 15.645, 15.635, 15.6353, 5784.0], ["2026-09-22T15:30:00+00:00", 15.65, 15.65, 15.59, 15.6, 20636.0], ["2026-09-22T15:31:00+00:00", 15.61, 15.62, 15.6, 15.61, 4277.0], ["2026-09-22T15:32:00+00:00", 15.59, 15.595, 15.56, 15.575, 8911.0], ["2026-09-22T15:33:00+00:00", 15.575, 15.58, 15.5047, 15.5047, 13330.0], ["2026-09-22T15:34:00+00:00", 15.515, 15.535, 15.49, 15.5095, 14471.0], ["2026-09-22T15:35:00+00:00", 15.5, 15.51, 15.5, 15.5, 3115.0], ["2026-09-22T15:36:00+00:00", 15.5, 15.54, 15.5, 15.51, 12257.0], ["2026-09-22T15:37:00+00:00", 15.51, 15.51, 15.48, 15.49, 10444.0], ["2026-09-22T15:38:00+00:00", 15.49, 15.49, 15.37, 15.375, 35108.0], ["2026-09-22T15:39:00+00:00", 15.37, 15.385, 15.36, 15.38, 5354.0], ["2026-09-22T15:40:00+00:00", 15.375, 15.4, 15.375, 15.4, 7353.0], ["2026-09-22T15:41:00+00:00", 15.4, 15.4, 15.36, 15.39, 5576.0], ["2026-09-22T15:42:00+00:00", 15.39, 15.39, 15.37, 15.39, 3799.0], ["2026-09-22T15:43:00+00:00", 15.39, 15.41, 15.38, 15.38, 6372.0], ["2026-09-22T15:44:00+00:00", 15.39, 15.39, 15.365, 15.365, 7952.0], ["2026-09-22T15:45:00+00:00", 15.365, 15.365, 15.34, 15.34, 4735.0], ["2026-09-22T15:46:00+00:00", 15.35, 15.36, 15.33, 15.35, 8986.0], ["2026-09-22T15:47:00+00:00", 15.36, 15.36, 15.35, 15.35, 4246.0], ["2026-09-22T15:48:00+00:00", 15.345, 15.345, 15.32, 15.33, 2362.0], ["2026-09-22T15:49:00+00:00", 15.33, 15.34, 15.27, 15.27, 14173.0], ["2026-09-22T15:50:00+00:00", 15.29, 15.31, 15.26, 15.27, 7732.0], ["2026-09-22T15:51:00+00:00", 15.26, 15.29, 15.26, 15.28, 2162.0], ["2026-09-22T15:52:00+00:00", 15.28, 15.28, 15.25, 15.25, 2173.0], ["2026-09-22T15:53:00+00:00", 15.279, 15.28, 15.26, 15.28, 2215.0], ["2026-09-22T15:54:00+00:00", 15.28, 15.28, 15.25, 15.27, 6933.0], ["2026-09-22T15:55:00+00:00", 15.26, 15.28, 15.2454, 15.25, 8109.0], ["2026-09-22T15:56:00+00:00", 15.24, 15.27, 15.23, 15.27, 4652.0], ["2026-09-22T15:57:00+00:00", 15.265, 15.265, 15.265, 15.265, 1638.0], ["2026-09-22T15:58:00+00:00", 15.27, 15.32, 15.27, 15.31, 8153.0], ["2026-09-22T15:59:00+00:00", 15.3, 15.3, 15.29, 15.295, 1083.0], ["2026-09-22T16:00:00+00:00", 15.295, 15.32, 15.28, 15.32, 11470.0], ["2026-09-22T16:01:00+00:00", 15.31, 15.31, 15.29, 15.3, 12872.0], ["2026-09-22T16:02:00+00:00", 15.3, 15.33, 15.29, 15.33, 4965.0], ["2026-09-22T16:03:00+00:00", 15.33, 15.33, 15.32, 15.32, 4115.0], ["2026-09-22T16:04:00+00:00", 15.33, 15.36, 15.3225, 15.355, 7766.0], ["2026-09-22T16:05:00+00:00", 15.35, 15.36, 15.34, 15.36, 9398.0], ["2026-09-22T16:06:00+00:00", 15.355, 15.355, 15.32, 15.34, 5643.0], ["2026-09-22T16:07:00+00:00", 15.34, 15.34, 15.33, 15.33, 3234.0], ["2026-09-22T16:08:00+00:00", 15.325, 15.325, 15.32, 15.32, 1944.0], ["2026-09-22T16:09:00+00:00", 15.32, 15.335, 15.3, 15.3, 3443.0], ["2026-09-22T16:10:00+00:00", 15.305, 15.325, 15.305, 15.32, 4992.0], ["2026-09-22T16:11:00+00:00", 15.325, 15.33, 15.3, 15.33, 4090.0], ["2026-09-22T16:12:00+00:00", 15.34, 15.34, 15.32, 15.32, 2809.0], ["2026-09-22T16:13:00+00:00", 15.32, 15.34, 15.32, 15.32, 1996.0], ["2026-09-22T16:14:00+00:00", 15.32, 15.325, 15.3, 15.31, 8080.0], ["2026-09-22T16:15:00+00:00", 15.315, 15.33, 15.315, 15.33, 5705.0], ["2026-09-22T16:16:00+00:00", 15.33, 15.33, 15.33, 15.33, 3722.0], ["2026-09-22T16:17:00+00:00", 15.32, 15.32, 15.315, 15.32, 4164.0], ["2026-09-22T16:18:00+00:00", 15.32, 15.32, 15.31, 15.32, 3048.0], ["2026-09-22T16:19:00+00:00", 15.32, 15.32, 15.27, 15.27, 5718.0], ["2026-09-22T16:20:00+00:00", 15.278, 15.38, 15.2774, 15.38, 31706.0], ["2026-09-22T16:21:00+00:00", 15.375, 15.379, 15.35, 15.35, 13340.0], ["2026-09-22T16:22:00+00:00", 15.35, 15.35, 15.345, 15.345, 3571.0], ["2026-09-22T16:23:00+00:00", 15.345, 15.38, 15.34, 15.37, 6012.0], ["2026-09-22T16:24:00+00:00", 15.365, 15.42, 15.34, 15.41, 10517.0], ["2026-09-22T16:25:00+00:00", 15.41, 15.45, 15.39, 15.425, 19842.0], ["2026-09-22T16:26:00+00:00", 15.42, 15.43, 15.41, 15.42, 4363.0], ["2026-09-22T16:27:00+00:00", 15.41, 15.41, 15.385, 15.4, 8533.0], ["2026-09-22T16:28:00+00:00", 15.39, 15.405, 15.39, 15.405, 2259.0], ["2026-09-22T16:29:00+00:00", 15.41, 15.41, 15.39, 15.39, 4701.0], ["2026-09-22T16:30:00+00:00", 15.385, 15.4093, 15.385, 15.4, 6904.0], ["2026-09-22T16:31:00+00:00", 15.41, 15.415, 15.38, 15.385, 8128.0], ["2026-09-22T16:32:00+00:00", 15.385, 15.395, 15.385, 15.395, 1507.0], ["2026-09-22T16:33:00+00:00", 15.39, 15.41, 15.38, 15.39, 4968.0], ["2026-09-22T16:34:00+00:00", 15.4, 15.4, 15.33, 15.34, 12349.0], ["2026-09-22T16:35:00+00:00", 15.345, 15.36, 15.3305, 15.34, 8071.0], ["2026-09-22T16:36:00+00:00", 15.33, 15.33, 15.28, 15.285, 14353.0], ["2026-09-22T16:37:00+00:00", 15.3, 15.3, 15.29, 15.29, 1102.0], ["2026-09-22T16:38:00+00:00", 15.29, 15.3, 15.285, 15.285, 8492.0], ["2026-09-22T16:39:00+00:00", 15.29, 15.29, 15.28, 15.28, 1340.0], ["2026-09-22T16:40:00+00:00", 15.275, 15.275, 15.255, 15.255, 5167.0], ["2026-09-22T16:41:00+00:00", 15.26, 15.26, 15.25, 15.25, 3072.0], ["2026-09-22T16:42:00+00:00", 15.24, 15.24, 15.16, 15.17, 55316.0], ["2026-09-22T16:43:00+00:00", 15.17, 15.18, 15.15, 15.18, 4892.0], ["2026-09-22T16:44:00+00:00", 15.1877, 15.1877, 15.15, 15.165, 11949.0], ["2026-09-22T16:45:00+00:00", 15.165, 15.17, 15.13, 15.15, 28122.0], ["2026-09-22T16:46:00+00:00", 15.14, 15.165, 15.135, 15.16, 11343.0], ["2026-09-22T16:47:00+00:00", 15.16, 15.16, 15.15, 15.15, 1642.0], ["2026-09-22T16:48:00+00:00", 15.155, 15.21, 15.15, 15.18, 6470.0], ["2026-09-22T16:49:00+00:00", 15.175, 15.21, 15.175, 15.21, 3514.0], ["2026-09-22T16:50:00+00:00", 15.22, 15.24, 15.195, 15.195, 5056.0], ["2026-09-22T16:51:00+00:00", 15.21, 15.21, 15.19, 15.205, 5618.0], ["2026-09-22T16:52:00+00:00", 15.2, 15.2, 15.19, 15.19, 2080.0], ["2026-09-22T16:53:00+00:00", 15.2, 15.23, 15.19, 15.21, 8858.0], ["2026-09-22T16:54:00+00:00", 15.22, 15.24, 15.2, 15.23, 8104.0], ["2026-09-22T16:55:00+00:00", 15.23, 15.23, 15.22, 15.22, 2359.0], ["2026-09-22T16:56:00+00:00", 15.22, 15.22, 15.21, 15.215, 5653.0], ["2026-09-22T16:57:00+00:00", 15.22, 15.235, 15.22, 15.235, 4806.0], ["2026-09-22T16:58:00+00:00", 15.238, 15.245, 15.23, 15.24, 7776.0], ["2026-09-22T16:59:00+00:00", 15.23, 15.23, 15.22, 15.23, 10328.0], ["2026-09-22T17:00:00+00:00", 15.22, 15.22, 15.1, 15.14, 72252.0], ["2026-09-22T17:01:00+00:00", 15.14, 15.15, 15.125, 15.15, 6856.0], ["2026-09-22T17:02:00+00:00", 15.15, 15.15, 15.14, 15.15, 4411.0], ["2026-09-22T17:03:00+00:00", 15.14, 15.15, 15.14, 15.14, 5548.0], ["2026-09-22T17:04:00+00:00", 15.15, 15.165, 15.145, 15.145, 6852.0], ["2026-09-22T17:05:00+00:00", 15.145, 15.185, 15.14, 15.18, 9127.0], ["2026-09-22T17:06:00+00:00", 15.1761, 15.18, 15.17, 15.18, 11000.0], ["2026-09-22T17:07:00+00:00", 15.18, 15.19, 15.14, 15.15, 6977.0], ["2026-09-22T17:08:00+00:00", 15.145, 15.15, 15.13, 15.13, 9796.0], ["2026-09-22T17:09:00+00:00", 15.13, 15.15, 15.11, 15.13, 13911.0], ["2026-09-22T17:10:00+00:00", 15.129, 15.135, 15.12, 15.12, 2709.0], ["2026-09-22T17:11:00+00:00", 15.12, 15.13, 15.11, 15.115, 8002.0], ["2026-09-22T17:12:00+00:00", 15.115, 15.12, 15.1001, 15.105, 12698.0], ["2026-09-22T17:13:00+00:00", 15.105, 15.105, 15.05, 15.05, 18733.0], ["2026-09-22T17:14:00+00:00", 15.06, 15.06, 15.03, 15.04, 13303.0], ["2026-09-22T17:15:00+00:00", 15.04, 15.045, 15.02, 15.035, 16044.0], ["2026-09-22T17:16:00+00:00", 15.035, 15.0453, 15.03, 15.03, 9478.0], ["2026-09-22T17:17:00+00:00", 15.03, 15.035, 15.02, 15.025, 19034.0], ["2026-09-22T17:18:00+00:00", 15.025, 15.025, 15.02, 15.025, 6561.0], ["2026-09-22T17:19:00+00:00", 15.025, 15.07, 15.025, 15.055, 16798.0], ["2026-09-22T17:20:00+00:00", 15.055, 15.08, 15.055, 15.08, 9834.0], ["2026-09-22T17:21:00+00:00", 15.075, 15.075, 15.065, 15.065, 4045.0], ["2026-09-22T17:22:00+00:00", 15.065, 15.07, 15.065, 15.065, 2616.0], ["2026-09-22T17:23:00+00:00", 15.07, 15.11, 15.065, 15.11, 8445.0], ["2026-09-22T17:24:00+00:00", 15.105, 15.12, 15.1, 15.12, 5214.0], ["2026-09-22T17:25:00+00:00", 15.12, 15.13, 15.1, 15.1, 12347.0], ["2026-09-22T17:26:00+00:00", 15.105, 15.12, 15.105, 15.12, 8058.0], ["2026-09-22T17:27:00+00:00", 15.12, 15.15, 15.12, 15.15, 3039.0], ["2026-09-22T17:28:00+00:00", 15.15, 15.16, 15.145, 15.16, 4590.0], ["2026-09-22T17:29:00+00:00", 15.155, 15.175, 15.155, 15.175, 9437.0], ["2026-09-22T17:30:00+00:00", 15.175, 15.18, 15.15, 15.155, 9438.0], ["2026-09-22T17:31:00+00:00", 15.155, 15.16, 15.1501, 15.16, 4764.0], ["2026-09-22T17:32:00+00:00", 15.16, 15.17, 15.135, 15.135, 14552.0], ["2026-09-22T17:33:00+00:00", 15.135, 15.15, 15.13, 15.145, 8147.0], ["2026-09-22T17:34:00+00:00", 15.15, 15.16, 15.14, 15.14, 6116.0], ["2026-09-22T17:35:00+00:00", 15.135, 15.14, 15.115, 15.12, 7596.0], ["2026-09-22T17:36:00+00:00", 15.12, 15.15, 15.12, 15.15, 4568.0], ["2026-09-22T17:37:00+00:00", 15.15, 15.155, 15.135, 15.145, 6537.0], ["2026-09-22T17:38:00+00:00", 15.145, 15.15, 15.135, 15.15, 4248.0], ["2026-09-22T17:39:00+00:00", 15.14, 15.15, 15.14, 15.14, 2203.0], ["2026-09-22T17:40:00+00:00", 15.14, 15.15, 15.13, 15.14, 7881.0], ["2026-09-22T17:41:00+00:00", 15.14, 15.15, 15.13, 15.145, 9957.0], ["2026-09-22T17:42:00+00:00", 15.145, 15.17, 15.145, 15.165, 5056.0], ["2026-09-22T17:43:00+00:00", 15.169, 15.1986, 15.15, 15.195, 11741.0], ["2026-09-22T17:44:00+00:00", 15.195, 15.195, 15.18, 15.19, 4056.0], ["2026-09-22T17:45:00+00:00", 15.185, 15.188, 15.17, 15.185, 7542.0], ["2026-09-22T17:46:00+00:00", 15.185, 15.2, 15.175, 15.195, 16005.0], ["2026-09-22T17:47:00+00:00", 15.195, 15.195, 15.18, 15.1886, 4636.0], ["2026-09-22T17:48:00+00:00", 15.18, 15.18, 15.15, 15.155, 6638.0], ["2026-09-22T17:49:00+00:00", 15.155, 15.155, 15.14, 15.145, 5849.0], ["2026-09-22T17:50:00+00:00", 15.145, 15.165, 15.145, 15.15, 10868.0], ["2026-09-22T17:51:00+00:00", 15.15, 15.15, 15.15, 15.15, 1607.0], ["2026-09-22T17:52:00+00:00", 15.16, 15.18, 15.16, 15.18, 10970.0], ["2026-09-22T17:53:00+00:00", 15.165, 15.165, 15.14, 15.14, 13275.0], ["2026-09-22T17:54:00+00:00", 15.14, 15.175, 15.14, 15.175, 6908.0], ["2026-09-22T17:55:00+00:00", 15.18, 15.185, 15.17, 15.185, 7436.0], ["2026-09-22T17:56:00+00:00", 15.19, 15.24, 15.19, 15.22, 12179.0], ["2026-09-22T17:57:00+00:00", 15.22, 15.225, 15.21, 15.215, 8809.0], ["2026-09-22T17:58:00+00:00", 15.215, 15.22, 15.21, 15.2199, 17083.0], ["2026-09-22T17:59:00+00:00", 15.22, 15.24, 15.215, 15.24, 32756.0], ["2026-09-22T18:00:00+00:00", 15.24, 15.2405, 15.195, 15.2, 31010.0], ["2026-09-22T18:01:00+00:00", 15.205, 15.205, 15.18, 15.19, 9263.0], ["2026-09-22T18:02:00+00:00", 15.195, 15.35, 15.195, 15.295, 165964.0], ["2026-09-22T18:03:00+00:00", 15.299, 15.33, 15.27, 15.31, 155937.0], ["2026-09-22T18:04:00+00:00", 15.31, 15.33, 15.3, 15.3, 15232.0], ["2026-09-22T18:05:00+00:00", 15.3, 15.36, 15.3, 15.345, 63272.0], ["2026-09-22T18:06:00+00:00", 15.3373, 15.362, 15.3175, 15.32, 57611.0], ["2026-09-22T18:07:00+00:00", 15.31, 15.33, 15.31, 15.33, 9451.0], ["2026-09-22T18:08:00+00:00", 15.32, 15.33, 15.3, 15.3, 6571.0], ["2026-09-22T18:09:00+00:00", 15.3, 15.3, 15.234, 15.25, 31327.0], ["2026-09-22T18:10:00+00:00", 15.255, 15.28, 15.25, 15.28, 8472.0], ["2026-09-22T18:11:00+00:00", 15.28, 15.295, 15.28, 15.295, 12252.0], ["2026-09-22T18:12:00+00:00", 15.3, 15.33, 15.3, 15.33, 8707.0], ["2026-09-22T18:13:00+00:00", 15.325, 15.34, 15.32, 15.34, 14099.0], ["2026-09-22T18:14:00+00:00", 15.34, 15.36, 15.34, 15.36, 5502.0], ["2026-09-22T18:15:00+00:00", 15.355, 15.38, 15.355, 15.36, 11638.0], ["2026-09-22T18:16:00+00:00", 15.36, 15.36, 15.32, 15.33, 15896.0], ["2026-09-22T18:17:00+00:00", 15.335, 15.36, 15.33, 15.35, 6382.0], ["2026-09-22T18:18:00+00:00", 15.35, 15.35, 15.34, 15.345, 2847.0], ["2026-09-22T18:19:00+00:00", 15.345, 15.345, 15.325, 15.335, 5062.0], ["2026-09-22T18:20:00+00:00", 15.33, 15.335, 15.31, 15.335, 7760.0], ["2026-09-22T18:21:00+00:00", 15.335, 15.34, 15.32, 15.34, 16307.0], ["2026-09-22T18:22:00+00:00", 15.345, 15.345, 15.33, 15.335, 5946.0], ["2026-09-22T18:23:00+00:00", 15.335, 15.335, 15.315, 15.315, 12839.0], ["2026-09-22T18:24:00+00:00", 15.32, 15.335, 15.31, 15.31, 9700.0], ["2026-09-22T18:25:00+00:00", 15.305, 15.315, 15.305, 15.31, 4897.0], ["2026-09-22T18:26:00+00:00", 15.305, 15.34, 15.3, 15.34, 38265.0], ["2026-09-22T18:27:00+00:00", 15.345, 15.345, 15.325, 15.325, 5911.0], ["2026-09-22T18:28:00+00:00", 15.325, 15.325, 15.31, 15.31, 5391.0], ["2026-09-22T18:29:00+00:00", 15.31, 15.32, 15.31, 15.315, 3888.0], ["2026-09-22T18:30:00+00:00", 15.32, 15.335, 15.32, 15.33, 9192.0], ["2026-09-22T18:31:00+00:00", 15.32, 15.32, 15.3, 15.3, 15240.0], ["2026-09-22T18:32:00+00:00", 15.31, 15.31, 15.28, 15.285, 4851.0], ["2026-09-22T18:33:00+00:00", 15.29, 15.325, 15.285, 15.325, 16418.0], ["2026-09-22T18:34:00+00:00", 15.325, 15.325, 15.3, 15.305, 8557.0], ["2026-09-22T18:35:00+00:00", 15.305, 15.305, 15.275, 15.285, 18186.0], ["2026-09-22T18:36:00+00:00", 15.29, 15.345, 15.29, 15.325, 10602.0], ["2026-09-22T18:37:00+00:00", 15.325, 15.325, 15.32, 15.32, 4590.0], ["2026-09-22T18:38:00+00:00", 15.315, 15.325, 15.31, 15.325, 4678.0], ["2026-09-22T18:39:00+00:00", 15.325, 15.325, 15.315, 15.32, 6038.0], ["2026-09-22T18:40:00+00:00", 15.315, 15.315, 15.3, 15.3, 6238.0], ["2026-09-22T18:41:00+00:00", 15.29, 15.295, 15.275, 15.295, 7626.0], ["2026-09-22T18:42:00+00:00", 15.29, 15.33, 15.29, 15.3, 10953.0], ["2026-09-22T18:43:00+00:00", 15.305, 15.35, 15.295, 15.345, 48961.0], ["2026-09-22T18:44:00+00:00", 15.345, 15.35, 15.33, 15.34, 6776.0], ["2026-09-22T18:45:00+00:00", 15.345, 15.35, 15.335, 15.335, 3037.0], ["2026-09-22T18:46:00+00:00", 15.335, 15.35, 15.335, 15.35, 2769.0], ["2026-09-22T18:47:00+00:00", 15.349, 15.36, 15.335, 15.355, 8990.0], ["2026-09-22T18:48:00+00:00", 15.355, 15.43, 15.355, 15.43, 19669.0], ["2026-09-22T18:49:00+00:00", 15.43, 15.46, 15.43, 15.45, 13277.0], ["2026-09-22T18:50:00+00:00", 15.445, 15.48, 15.435, 15.445, 15677.0], ["2026-09-22T18:51:00+00:00", 15.445, 15.445, 15.43, 15.435, 7130.0], ["2026-09-22T18:52:00+00:00", 15.44, 15.45, 15.44, 15.445, 3205.0], ["2026-09-22T18:53:00+00:00", 15.445, 15.47, 15.43, 15.47, 11238.0], ["2026-09-22T18:54:00+00:00", 15.47, 15.475, 15.45, 15.45, 6956.0], ["2026-09-22T18:55:00+00:00", 15.455, 15.4578, 15.445, 15.445, 3474.0], ["2026-09-22T18:56:00+00:00", 15.44, 15.445, 15.43, 15.44, 6445.0], ["2026-09-22T18:57:00+00:00", 15.435, 15.44, 15.435, 15.435, 3349.0], ["2026-09-22T18:58:00+00:00", 15.435, 15.44, 15.432, 15.435, 2252.0], ["2026-09-22T18:59:00+00:00", 15.43, 15.43, 15.395, 15.405, 36606.0], ["2026-09-22T19:00:00+00:00", 15.405, 15.435, 15.4, 15.405, 18573.0], ["2026-09-22T19:01:00+00:00", 15.405, 15.415, 15.405, 15.415, 6620.0], ["2026-09-22T19:02:00+00:00", 15.415, 15.415, 15.39, 15.395, 9250.0], ["2026-09-22T19:03:00+00:00", 15.395, 15.41, 15.3786, 15.4, 10416.0], ["2026-09-22T19:04:00+00:00", 15.38, 15.39, 15.37, 15.39, 7366.0], ["2026-09-22T19:05:00+00:00", 15.391, 15.391, 15.365, 15.365, 5927.0], ["2026-09-22T19:06:00+00:00", 15.36, 15.37, 15.355, 15.365, 9785.0], ["2026-09-22T19:07:00+00:00", 15.365, 15.395, 15.35, 15.385, 33829.0], ["2026-09-22T19:08:00+00:00", 15.385, 15.42, 15.37, 15.405, 96117.0], ["2026-09-22T19:09:00+00:00", 15.405, 15.415, 15.355, 15.365, 39720.0], ["2026-09-22T19:10:00+00:00", 15.36, 15.365, 15.33, 15.335, 52708.0], ["2026-09-22T19:11:00+00:00", 15.335, 15.355, 15.335, 15.355, 30250.0], ["2026-09-22T19:12:00+00:00", 15.355, 15.355, 15.325, 15.325, 10285.0], ["2026-09-22T19:13:00+00:00", 15.325, 15.345, 15.325, 15.325, 10815.0], ["2026-09-22T19:14:00+00:00", 15.325, 15.37, 15.32, 15.345, 10966.0], ["2026-09-22T19:15:00+00:00", 15.345, 15.345, 15.3, 15.3, 10811.0], ["2026-09-22T19:16:00+00:00", 15.3, 15.43, 15.29, 15.425, 78096.0], ["2026-09-22T19:17:00+00:00", 15.43, 15.46, 15.41, 15.445, 31338.0], ["2026-09-22T19:18:00+00:00", 15.445, 15.447, 15.43, 15.435, 28591.0], ["2026-09-22T19:19:00+00:00", 15.43, 15.47, 15.42, 15.45, 38754.0], ["2026-09-22T19:20:00+00:00", 15.45, 15.45, 15.425, 15.435, 10597.0], ["2026-09-22T19:21:00+00:00", 15.43, 15.435, 15.407, 15.41, 15778.0], ["2026-09-22T19:22:00+00:00", 15.415, 15.425, 15.405, 15.415, 18249.0], ["2026-09-22T19:23:00+00:00", 15.415, 15.48, 15.415, 15.475, 109402.0], ["2026-09-22T19:24:00+00:00", 15.475, 15.475, 15.46, 15.465, 22414.0], ["2026-09-22T19:25:00+00:00", 15.46, 15.48, 15.46, 15.475, 18823.0], ["2026-09-22T19:26:00+00:00", 15.475, 15.505, 15.46, 15.505, 42071.0], ["2026-09-22T19:27:00+00:00", 15.5, 15.505, 15.48, 15.485, 17590.0], ["2026-09-22T19:28:00+00:00", 15.485, 15.5, 15.475, 15.49, 42535.0], ["2026-09-22T19:29:00+00:00", 15.485, 15.49, 15.475, 15.48, 8835.0], ["2026-09-22T19:30:00+00:00", 15.485, 15.495, 15.47, 15.485, 21678.0], ["2026-09-22T19:31:00+00:00", 15.485, 15.55, 15.48, 15.54, 26336.0], ["2026-09-22T19:32:00+00:00", 15.545, 15.55, 15.505, 15.5199, 26781.0], ["2026-09-22T19:33:00+00:00", 15.515, 15.56, 15.51, 15.55, 22383.0], ["2026-09-22T19:34:00+00:00", 15.55, 15.565, 15.545, 15.565, 16124.0], ["2026-09-22T19:35:00+00:00", 15.56, 15.59, 15.555, 15.585, 14128.0], ["2026-09-22T19:36:00+00:00", 15.585, 15.585, 15.555, 15.555, 40412.0], ["2026-09-22T19:37:00+00:00", 15.555, 15.56, 15.545, 15.555, 15643.0], ["2026-09-22T19:38:00+00:00", 15.555, 15.565, 15.545, 15.565, 11632.0], ["2026-09-22T19:39:00+00:00", 15.565, 15.57, 15.54, 15.565, 18408.0], ["2026-09-22T19:40:00+00:00", 15.56, 15.5691, 15.55, 15.555, 23884.0], ["2026-09-22T19:41:00+00:00", 15.55, 15.555, 15.5, 15.5, 29065.0], ["2026-09-22T19:42:00+00:00", 15.5, 15.525, 15.495, 15.525, 21616.0], ["2026-09-22T19:43:00+00:00", 15.53, 15.545, 15.385, 15.41, 141507.0], ["2026-09-22T19:44:00+00:00", 15.405, 15.41, 15.375, 15.39, 16266.0], ["2026-09-22T19:45:00+00:00", 15.395, 15.395, 15.34, 15.36, 23023.0], ["2026-09-22T19:46:00+00:00", 15.365, 15.425, 15.35, 15.35, 59359.0], ["2026-09-22T19:47:00+00:00", 15.36, 15.37, 15.34, 15.3436, 12340.0], ["2026-09-22T19:48:00+00:00", 15.34, 15.34, 15.29, 15.2962, 22946.0], ["2026-09-22T19:49:00+00:00", 15.29, 15.3, 15.27, 15.295, 19648.0], ["2026-09-22T19:50:00+00:00", 15.2997, 15.2997, 15.255, 15.26, 78721.0], ["2026-09-22T19:51:00+00:00", 15.265, 15.28, 15.24, 15.27, 111815.0], ["2026-09-22T19:52:00+00:00", 15.28, 15.31, 15.265, 15.275, 20048.0], ["2026-09-22T19:53:00+00:00", 15.27, 15.29, 15.27, 15.275, 59277.0], ["2026-09-22T19:54:00+00:00", 15.275, 15.32, 15.27, 15.3, 60597.0], ["2026-09-22T19:55:00+00:00", 15.3, 15.305, 15.22, 15.26, 192491.0], ["2026-09-22T19:56:00+00:00", 15.26, 15.265, 15.21, 15.24, 185980.0], ["2026-09-22T19:57:00+00:00", 15.24, 15.275, 15.225, 15.26, 124445.0], ["2026-09-22T19:58:00+00:00", 15.255, 15.255, 15.17, 15.17, 182371.0], ["2026-09-22T19:59:00+00:00", 15.175, 15.21, 15.17, 15.195, 259742.0], ["2026-09-22T20:00:00+00:00", 15.19, 15.19, 15.19, 15.19, 1274701.0]]