[["2026-09-22T13:30:00+00:00", 14.73, 14.89, 14.73, 14.83, 566652.0], ["2026-09-22T13:31:00+00:00", 14.83, 14.83, 14.66, 14.71, 119939.0], ["2026-09-22T13:32:00+00:00", 14.71, 14.7996, 14.7, 14.76, 85618.0], ["2026-09-22T13:33:00+00:00", 14.76, 14.84, 14.76, 14.835, 81960.0], ["2026-09-22T13:34:00+00:00", 14.825, 14.85, 14.8, 14.8001, 65333.0], ["2026-09-22T13:35:00+00:00", 14.81, 14.88, 14.8079, 14.855, 115397.0], ["2026-09-22T13:36:00+00:00", 14.855, 14.87, 14.83, 14.865, 82688.0], ["2026-09-22T13:37:00+00:00", 14.869, 14.935, 14.85, 14.915, 106603.0], ["2026-09-22T13:38:00+00:00", 14.915, 14.92, 14.87, 14.91, 101400.0], ["2026-09-22T13:39:00+00:00", 14.915, 14.97, 14.9001, 14.935, 86448.0], ["2026-09-22T13:40:00+00:00", 14.935, 14.98, 14.895, 14.945, 241766.0], ["2026-09-22T13:41:00+00:00", 14.935, 14.96, 14.915, 14.915, 94897.0], ["2026-09-22T13:42:00+00:00", 14.916, 14.97, 14.9, 14.965, 108442.0], ["2026-09-22T13:43:00+00:00", 14.965, 14.97, 14.93, 14.935, 32721.0], ["2026-09-22T13:44:00+00:00", 14.935, 14.94, 14.87, 14.87, 169124.0], ["2026-09-22T13:45:00+00:00", 14.87, 14.875, 14.7705, 14.806, 111703.0], ["2026-09-22T13:46:00+00:00", 14.809, 14.84, 14.8, 14.84, 35180.0], ["2026-09-22T13:47:00+00:00", 14.835, 14.835, 14.7857, 14.7857, 60814.0], ["2026-09-22T13:48:00+00:00", 14.78, 14.805, 14.77, 14.8, 36739.0], ["2026-09-22T13:49:00+00:00", 14.805, 14.81, 14.7446, 14.76, 88301.0], ["2026-09-22T13:50:00+00:00", 14.755, 14.755, 14.66, 14.6701, 100178.0], ["2026-09-22T13:51:00+00:00", 14.6743, 14.69, 14.65, 14.6899, 86732.0], ["2026-09-22T13:52:00+00:00", 14.685, 14.6899, 14.665, 14.6884, 36335.0], ["2026-09-22T13:53:00+00:00", 14.685, 14.6954, 14.655, 14.655, 32749.0], ["2026-09-22T13:54:00+00:00", 14.6561, 14.6684, 14.65, 14.6684, 32698.0], ["2026-09-22T13:55:00+00:00", 14.67, 14.7142, 14.661, 14.705, 42945.0], ["2026-09-22T13:56:00+00:00", 14.7, 14.7099, 14.65, 14.665, 51078.0], ["2026-09-22T13:57:00+00:00", 14.665, 14.71, 14.655, 14.68, 95415.0], ["2026-09-22T13:58:00+00:00", 14.68, 14.6899, 14.655, 14.655, 36452.0], ["2026-09-22T13:59:00+00:00", 14.655, 14.67, 14.65, 14.66, 41202.0], ["2026-09-22T14:00:00+00:00", 14.665, 14.695, 14.66, 14.68, 43693.0], ["2026-09-22T14:01:00+00:00", 14.685, 14.685, 14.655, 14.665, 34484.0], ["2026-09-22T14:02:00+00:00", 14.67, 14.7169, 14.67, 14.715, 44060.0], ["2026-09-22T14:03:00+00:00", 14.715, 14.72, 14.685, 14.695, 47859.0], ["2026-09-22T14:04:00+00:00", 14.69, 14.6959, 14.68, 14.685, 95773.0], ["2026-09-22T14:05:00+00:00", 14.685, 14.735, 14.685, 14.725, 65604.0], ["2026-09-22T14:06:00+00:00", 14.73, 14.745, 14.725, 14.7375, 17408.0], ["2026-09-22T14:07:00+00:00", 14.7355, 14.755, 14.721, 14.735, 34015.0], ["2026-09-22T14:08:00+00:00", 14.73, 14.74, 14.701, 14.725, 194938.0], ["2026-09-22T14:09:00+00:00", 14.723, 14.73, 14.705, 14.715, 19434.0], ["2026-09-22T14:10:00+00:00", 14.71, 14.715, 14.695, 14.695, 25218.0], ["2026-09-22T14:11:00+00:00", 14.6984, 14.6984, 14.67, 14.685, 57613.0], ["2026-09-22T14:12:00+00:00", 14.685, 14.72, 14.68, 14.72, 29076.0], ["2026-09-22T14:13:00+00:00", 14.71, 14.77, 14.7, 14.755, 26628.0], ["2026-09-22T14:14:00+00:00", 14.755, 14.76, 14.735, 14.735, 17897.0], ["2026-09-22T14:15:00+00:00", 14.73, 14.73, 14.705, 14.715, 77592.0], ["2026-09-22T14:16:00+00:00", 14.705, 14.705, 14.68, 14.695, 30085.0], ["2026-09-22T14:17:00+00:00", 14.6958, 14.697, 14.685, 14.69, 8577.0], ["2026-09-22T14:18:00+00:00", 14.695, 14.695, 14.65, 14.675, 53351.0], ["2026-09-22T14:19:00+00:00", 14.675, 14.68, 14.6675, 14.68, 29404.0], ["2026-09-22T14:20:00+00:00", 14.675, 14.68, 14.64, 14.645, 40474.0], ["2026-09-22T14:21:00+00:00", 14.645, 14.68, 14.645, 14.66, 24955.0], ["2026-09-22T14:22:00+00:00", 14.66, 14.675, 14.6516, 14.6516, 12259.0], ["2026-09-22T14:23:00+00:00", 14.655, 14.655, 14.63, 14.645, 17853.0], ["2026-09-22T14:24:00+00:00", 14.646, 14.655, 14.621, 14.621, 19091.0], ["2026-09-22T14:25:00+00:00", 14.625, 14.6257, 14.575, 14.6, 86363.0], ["2026-09-22T14:26:00+00:00", 14.6, 14.605, 14.58, 14.5899, 43204.0], ["2026-09-22T14:27:00+00:00", 14.58, 14.595, 14.5616, 14.595, 117856.0], ["2026-09-22T14:28:00+00:00", 14.595, 14.605, 14.595, 14.605, 10400.0], ["2026-09-22T14:29:00+00:00", 14.605, 14.61, 14.595, 14.6, 29231.0], ["2026-09-22T14:30:00+00:00", 14.605, 14.6199, 14.6, 14.6199, 29196.0], ["2026-09-22T14:31:00+00:00", 14.615, 14.62, 14.605, 14.605, 27324.0], ["2026-09-22T14:32:00+00:00", 14.605, 14.605, 14.55, 14.55, 26943.0], ["2026-09-22T14:33:00+00:00", 14.56, 14.58, 14.56, 14.5784, 15069.0], ["2026-09-22T14:34:00+00:00", 14.58, 14.59, 14.58, 14.585, 11549.0], ["2026-09-22T14:35:00+00:00", 14.59, 14.59, 14.54, 14.545, 44317.0], ["2026-09-22T14:36:00+00:00", 14.545, 14.585, 14.54, 14.58, 30655.0], ["2026-09-22T14:37:00+00:00", 14.585, 14.63, 14.585, 14.625, 63798.0], ["2026-09-22T14:38:00+00:00", 14.625, 14.675, 14.62, 14.675, 91158.0], ["2026-09-22T14:39:00+00:00", 14.6701, 14.71, 14.605, 14.6084, 93117.0], ["2026-09-22T14:40:00+00:00", 14.61, 14.61, 14.585, 14.605, 42363.0], ["2026-09-22T14:41:00+00:00", 14.61, 14.615, 14.5634, 14.585, 84551.0], ["2026-09-22T14:42:00+00:00", 14.585, 14.595, 14.525, 14.525, 49944.0], ["2026-09-22T14:43:00+00:00", 14.525, 14.55, 14.5226, 14.54, 73855.0], ["2026-09-22T14:44:00+00:00", 14.535, 14.535, 14.5, 14.5001, 45079.0], ["2026-09-22T14:45:00+00:00", 14.505, 14.505, 14.47, 14.475, 92902.0], ["2026-09-22T14:46:00+00:00", 14.475, 14.485, 14.4501, 14.465, 31143.0], ["2026-09-22T14:47:00+00:00", 14.47, 14.4899, 14.45, 14.485, 31624.0], ["2026-09-22T14:48:00+00:00", 14.485, 14.5, 14.46, 14.465, 29048.0], ["2026-09-22T14:49:00+00:00", 14.465, 14.47, 14.4618, 14.465, 17147.0], ["2026-09-22T14:50:00+00:00", 14.469, 14.47, 14.42, 14.425, 33825.0], ["2026-09-22T14:51:00+00:00", 14.42, 14.45, 14.42, 14.435, 30534.0], ["2026-09-22T14:52:00+00:00", 14.439, 14.4399, 14.415, 14.415, 36199.0], ["2026-09-22T14:53:00+00:00", 14.41, 14.43, 14.41, 14.425, 36874.0], ["2026-09-22T14:54:00+00:00", 14.425, 14.43, 14.415, 14.415, 34277.0], ["2026-09-22T14:55:00+00:00", 14.415, 14.435, 14.415, 14.425, 29753.0], ["2026-09-22T14:56:00+00:00", 14.43, 14.45, 14.43, 14.448, 33685.0], ["2026-09-22T14:57:00+00:00", 14.445, 14.46, 14.44, 14.455, 20717.0], ["2026-09-22T14:58:00+00:00", 14.4516, 14.46, 14.425, 14.425, 24949.0], ["2026-09-22T14:59:00+00:00", 14.43, 14.44, 14.42, 14.42, 12993.0], ["2026-09-22T15:00:00+00:00", 14.415, 14.44, 14.41, 14.4399, 26681.0], ["2026-09-22T15:01:00+00:00", 14.435, 14.4477, 14.429, 14.435, 51699.0], ["2026-09-22T15:02:00+00:00", 14.43, 14.43, 14.415, 14.42, 42532.0], ["2026-09-22T15:03:00+00:00", 14.42, 14.435, 14.42, 14.435, 18200.0], ["2026-09-22T15:04:00+00:00", 14.44, 14.44, 14.43, 14.435, 19786.0], ["2026-09-22T15:05:00+00:00", 14.435, 14.44, 14.4224, 14.435, 25949.0], ["2026-09-22T15:06:00+00:00", 14.4399, 14.44, 14.42, 14.425, 68687.0], ["2026-09-22T15:07:00+00:00", 14.4237, 14.44, 14.405, 14.43, 53032.0], ["2026-09-22T15:08:00+00:00", 14.425, 14.435, 14.42, 14.435, 13651.0], ["2026-09-22T15:09:00+00:00", 14.435, 14.435, 14.385, 14.385, 49652.0], ["2026-09-22T15:10:00+00:00", 14.385, 14.3984, 14.375, 14.385, 54131.0], ["2026-09-22T15:11:00+00:00", 14.385, 14.4, 14.3701, 14.375, 39654.0], ["2026-09-22T15:12:00+00:00", 14.375, 14.375, 14.34, 14.37, 66857.0], ["2026-09-22T15:13:00+00:00", 14.355, 14.3899, 14.355, 14.375, 39747.0], ["2026-09-22T15:14:00+00:00", 14.375, 14.385, 14.365, 14.365, 24192.0], ["2026-09-22T15:15:00+00:00", 14.365, 14.38, 14.365, 14.3701, 19259.0], ["2026-09-22T15:16:00+00:00", 14.37, 14.38, 14.36, 14.38, 25710.0], ["2026-09-22T15:17:00+00:00", 14.37, 14.385, 14.37, 14.375, 34037.0], ["2026-09-22T15:18:00+00:00", 14.375, 14.38, 14.365, 14.365, 11282.0], ["2026-09-22T15:19:00+00:00", 14.365, 14.37, 14.3505, 14.365, 28812.0], ["2026-09-22T15:20:00+00:00", 14.37, 14.375, 14.3587, 14.3587, 25850.0], ["2026-09-22T15:21:00+00:00", 14.36, 14.37, 14.36, 14.37, 30092.0], ["2026-09-22T15:22:00+00:00", 14.365, 14.365, 14.35, 14.35, 24493.0], ["2026-09-22T15:23:00+00:00", 14.34, 14.36, 14.33, 14.345, 44768.0], ["2026-09-22T15:24:00+00:00", 14.345, 14.36, 14.34, 14.35, 23771.0], ["2026-09-22T15:25:00+00:00", 14.349, 14.36, 14.34, 14.355, 19482.0], ["2026-09-22T15:26:00+00:00", 14.355, 14.36, 14.35, 14.355, 25823.0], ["2026-09-22T15:27:00+00:00", 14.35, 14.36, 14.35, 14.3599, 24144.0], ["2026-09-22T15:28:00+00:00", 14.355, 14.3584, 14.35, 14.35, 8041.0], ["2026-09-22T15:29:00+00:00", 14.35, 14.37, 14.35, 14.36, 29611.0], ["2026-09-22T15:30:00+00:00", 14.3599, 14.365, 14.345, 14.345, 37596.0], ["2026-09-22T15:31:00+00:00", 14.345, 14.36, 14.34, 14.355, 32521.0], ["2026-09-22T15:32:00+00:00", 14.36, 14.36, 14.325, 14.325, 56087.0], ["2026-09-22T15:33:00+00:00", 14.325, 14.3299, 14.31, 14.315, 32578.0], ["2026-09-22T15:34:00+00:00", 14.3109, 14.32, 14.3, 14.315, 73402.0], ["2026-09-22T15:35:00+00:00", 14.315, 14.315, 14.305, 14.305, 15495.0], ["2026-09-22T15:36:00+00:00", 14.3, 14.31, 14.29, 14.295, 46152.0], ["2026-09-22T15:37:00+00:00", 14.29, 14.31, 14.29, 14.2976, 41700.0], ["2026-09-22T15:38:00+00:00", 14.295, 14.3129, 14.29, 14.3001, 42758.0], ["2026-09-22T15:39:00+00:00", 14.3097, 14.31, 14.29, 14.305, 21947.0], ["2026-09-22T15:40:00+00:00", 14.3, 14.3183, 14.3, 14.3, 29194.0], ["2026-09-22T15:41:00+00:00", 14.3, 14.31, 14.29, 14.305, 21005.0], ["2026-09-22T15:42:00+00:00", 14.305, 14.3099, 14.3, 14.305, 13100.0], ["2026-09-22T15:43:00+00:00", 14.305, 14.32, 14.305, 14.315, 20180.0], ["2026-09-22T15:44:00+00:00", 14.315, 14.33, 14.31, 14.325, 22626.0], ["2026-09-22T15:45:00+00:00", 14.3232, 14.3232, 14.31, 14.315, 19804.0], ["2026-09-22T15:46:00+00:00", 14.315, 14.339, 14.315, 14.32, 35494.0], ["2026-09-22T15:47:00+00:00", 14.325, 14.33, 14.295, 14.295, 39887.0], ["2026-09-22T15:48:00+00:00", 14.295, 14.2999, 14.28, 14.285, 21913.0], ["2026-09-22T15:49:00+00:00", 14.285, 14.305, 14.28, 14.2976, 40294.0], ["2026-09-22T15:50:00+00:00", 14.3, 14.31, 14.295, 14.305, 80472.0], ["2026-09-22T15:51:00+00:00", 14.305, 14.315, 14.29, 14.315, 18013.0], ["2026-09-22T15:52:00+00:00", 14.315, 14.33, 14.31, 14.325, 18537.0], ["2026-09-22T15:53:00+00:00", 14.325, 14.35, 14.325, 14.35, 59133.0], ["2026-09-22T15:54:00+00:00", 14.3499, 14.35, 14.34, 14.345, 28650.0], ["2026-09-22T15:55:00+00:00", 14.346, 14.35, 14.335, 14.345, 22285.0], ["2026-09-22T15:56:00+00:00", 14.345, 14.36, 14.335, 14.3599, 131356.0], ["2026-09-22T15:57:00+00:00", 14.36, 14.36, 14.345, 14.355, 14161.0], ["2026-09-22T15:58:00+00:00", 14.355, 14.37, 14.355, 14.36, 23699.0], ["2026-09-22T15:59:00+00:00", 14.36, 14.369, 14.355, 14.365, 29360.0], ["2026-09-22T16:00:00+00:00", 14.365, 14.38, 14.3647, 14.375, 28685.0], ["2026-09-22T16:01:00+00:00", 14.37, 14.38, 14.365, 14.375, 18584.0], ["2026-09-22T16:02:00+00:00", 14.375, 14.38, 14.37, 14.375, 11937.0], ["2026-09-22T16:03:00+00:00", 14.375, 14.38, 14.365, 14.37, 33649.0], ["2026-09-22T16:04:00+00:00", 14.375, 14.38, 14.37, 14.375, 5254.0], ["2026-09-22T16:05:00+00:00", 14.37, 14.38, 14.365, 14.365, 28833.0], ["2026-09-22T16:06:00+00:00", 14.365, 14.3684, 14.35, 14.3684, 13212.0], ["2026-09-22T16:07:00+00:00", 14.365, 14.38, 14.365, 14.365, 11183.0], ["2026-09-22T16:08:00+00:00", 14.365, 14.3661, 14.35, 14.36, 10909.0], ["2026-09-22T16:09:00+00:00", 14.355, 14.37, 14.355, 14.365, 21235.0], ["2026-09-22T16:10:00+00:00", 14.37, 14.3862, 14.37, 14.38, 21865.0], ["2026-09-22T16:11:00+00:00", 14.39, 14.39, 14.37, 14.37, 10382.0], ["2026-09-22T16:12:00+00:00", 14.38, 14.39, 14.375, 14.385, 19494.0], ["2026-09-22T16:13:00+00:00", 14.39, 14.4, 14.38, 14.385, 22657.0], ["2026-09-22T16:14:00+00:00", 14.38, 14.4, 14.38, 14.389, 10629.0], ["2026-09-22T16:15:00+00:00", 14.3827, 14.3899, 14.38, 14.385, 7683.0], ["2026-09-22T16:16:00+00:00", 14.38, 14.385, 14.37, 14.37, 13417.0], ["2026-09-22T16:17:00+00:00", 14.38, 14.39, 14.37, 14.379, 20066.0], ["2026-09-22T16:18:00+00:00", 14.38, 14.38, 14.37, 14.379, 41586.0], ["2026-09-22T16:19:00+00:00", 14.375, 14.38, 14.37, 14.37, 23773.0], ["2026-09-22T16:20:00+00:00", 14.375, 14.375, 14.36, 14.375, 17441.0], ["2026-09-22T16:21:00+00:00", 14.375, 14.39, 14.37, 14.375, 35872.0], ["2026-09-22T16:22:00+00:00", 14.38, 14.38, 14.375, 14.3799, 2814.0], ["2026-09-22T16:23:00+00:00", 14.375, 14.39, 14.375, 14.375, 12579.0], ["2026-09-22T16:24:00+00:00", 14.375, 14.39, 14.3701, 14.385, 23479.0], ["2026-09-22T16:25:00+00:00", 14.3801, 14.39, 14.38, 14.385, 20539.0], ["2026-09-22T16:26:00+00:00", 14.38, 14.39, 14.375, 14.39, 20734.0], ["2026-09-22T16:27:00+00:00", 14.38, 14.38, 14.375, 14.375, 15158.0], ["2026-09-22T16:28:00+00:00", 14.375, 14.39, 14.375, 14.38, 32052.0], ["2026-09-22T16:29:00+00:00", 14.385, 14.39, 14.385, 14.39, 2462.0], ["2026-09-22T16:30:00+00:00", 14.385, 14.399, 14.38, 14.39, 15541.0], ["2026-09-22T16:31:00+00:00", 14.3818, 14.385, 14.375, 14.3786, 34015.0], ["2026-09-22T16:32:00+00:00", 14.375, 14.39, 14.375, 14.385, 15192.0], ["2026-09-22T16:33:00+00:00", 14.39, 14.39, 14.375, 14.3843, 6118.0], ["2026-09-22T16:34:00+00:00", 14.385, 14.385, 14.36, 14.36, 8644.0], ["2026-09-22T16:35:00+00:00", 14.36, 14.36, 14.35, 14.355, 9126.0], ["2026-09-22T16:36:00+00:00", 14.35, 14.36, 14.35, 14.355, 9111.0], ["2026-09-22T16:37:00+00:00", 14.355, 14.38, 14.35, 14.37, 49657.0], ["2026-09-22T16:38:00+00:00", 14.365, 14.37, 14.36, 14.37, 7468.0], ["2026-09-22T16:39:00+00:00", 14.365, 14.37, 14.36, 14.365, 6776.0], ["2026-09-22T16:40:00+00:00", 14.365, 14.369, 14.36, 14.365, 4454.0], ["2026-09-22T16:41:00+00:00", 14.365, 14.365, 14.345, 14.35, 37238.0], ["2026-09-22T16:42:00+00:00", 14.358, 14.3599, 14.345, 14.355, 13857.0], ["2026-09-22T16:43:00+00:00", 14.35, 14.35, 14.34, 14.345, 5923.0], ["2026-09-22T16:44:00+00:00", 14.345, 14.349, 14.34, 14.34, 4900.0], ["2026-09-22T16:45:00+00:00", 14.34, 14.3599, 14.335, 14.35, 16546.0], ["2026-09-22T16:46:00+00:00", 14.3534, 14.359, 14.34, 14.3401, 16323.0], ["2026-09-22T16:47:00+00:00", 14.3401, 14.345, 14.3301, 14.335, 22485.0], ["2026-09-22T16:48:00+00:00", 14.33, 14.3862, 14.33, 14.3862, 76227.0], ["2026-09-22T16:49:00+00:00", 14.385, 14.44, 14.385, 14.44, 55079.0], ["2026-09-22T16:50:00+00:00", 14.435, 14.435, 14.39, 14.405, 39813.0], ["2026-09-22T16:51:00+00:00", 14.41, 14.41, 14.395, 14.405, 36003.0], ["2026-09-22T16:52:00+00:00", 14.41, 14.415, 14.405, 14.41, 16112.0], ["2026-09-22T16:53:00+00:00", 14.41, 14.415, 14.405, 14.415, 6833.0], ["2026-09-22T16:54:00+00:00", 14.41, 14.425, 14.4025, 14.42, 19370.0], ["2026-09-22T16:55:00+00:00", 14.425, 14.44, 14.4238, 14.43, 53151.0], ["2026-09-22T16:56:00+00:00", 14.435, 14.44, 14.41, 14.41, 29156.0], ["2026-09-22T16:57:00+00:00", 14.42, 14.425, 14.41, 14.425, 14055.0], ["2026-09-22T16:58:00+00:00", 14.425, 14.43, 14.4, 14.409, 7622.0], ["2026-09-22T16:59:00+00:00", 14.4011, 14.4099, 14.4, 14.405, 8768.0], ["2026-09-22T17:00:00+00:00", 14.405, 14.409, 14.4, 14.4, 13502.0], ["2026-09-22T17:01:00+00:00", 14.4, 14.4, 14.38, 14.38, 14680.0], ["2026-09-22T17:02:00+00:00", 14.38, 14.38, 14.37, 14.375, 11178.0], ["2026-09-22T17:03:00+00:00", 14.3766, 14.385, 14.37, 14.375, 17079.0], ["2026-09-22T17:04:00+00:00", 14.37, 14.38, 14.345, 14.345, 12582.0], ["2026-09-22T17:05:00+00:00", 14.345, 14.35, 14.34, 14.345, 15668.0], ["2026-09-22T17:06:00+00:00", 14.345, 14.345, 14.31, 14.315, 30679.0], ["2026-09-22T17:07:00+00:00", 14.3144, 14.3144, 14.29, 14.29, 50506.0], ["2026-09-22T17:08:00+00:00", 14.295, 14.2976, 14.28, 14.28, 16654.0], ["2026-09-22T17:09:00+00:00", 14.28, 14.29, 14.27, 14.27, 21001.0], ["2026-09-22T17:10:00+00:00", 14.275, 14.29, 14.27, 14.2784, 21606.0], ["2026-09-22T17:11:00+00:00", 14.275, 14.29, 14.265, 14.265, 56280.0], ["2026-09-22T17:12:00+00:00", 14.265, 14.27, 14.26, 14.26, 34045.0], ["2026-09-22T17:13:00+00:00", 14.26, 14.27, 14.25, 14.255, 43764.0], ["2026-09-22T17:14:00+00:00", 14.255, 14.27, 14.25, 14.25, 84321.0], ["2026-09-22T17:15:00+00:00", 14.2536, 14.26, 14.25, 14.26, 30607.0], ["2026-09-22T17:16:00+00:00", 14.2599, 14.27, 14.255, 14.2683, 40640.0], ["2026-09-22T17:17:00+00:00", 14.265, 14.27, 14.26, 14.265, 13770.0], ["2026-09-22T17:18:00+00:00", 14.265, 14.27, 14.26, 14.265, 17897.0], ["2026-09-22T17:19:00+00:00", 14.26, 14.27, 14.255, 14.2599, 18573.0], ["2026-09-22T17:20:00+00:00", 14.25, 14.26, 14.25, 14.255, 14258.0], ["2026-09-22T17:21:00+00:00", 14.25, 14.26, 14.25, 14.25, 22236.0], ["2026-09-22T17:22:00+00:00", 14.2599, 14.2599, 14.25, 14.2543, 4265.0], ["2026-09-22T17:23:00+00:00", 14.25, 14.2577, 14.24, 14.25, 88564.0], ["2026-09-22T17:24:00+00:00", 14.25, 14.2699, 14.25, 14.2699, 16870.0], ["2026-09-22T17:25:00+00:00", 14.265, 14.27, 14.255, 14.27, 26674.0], ["2026-09-22T17:26:00+00:00", 14.265, 14.27, 14.265, 14.27, 16937.0], ["2026-09-22T17:27:00+00:00", 14.26, 14.27, 14.25, 14.265, 20809.0], ["2026-09-22T17:28:00+00:00", 14.265, 14.28, 14.2631, 14.275, 26291.0], ["2026-09-22T17:29:00+00:00", 14.275, 14.28, 14.27, 14.275, 24200.0], ["2026-09-22T17:30:00+00:00", 14.28, 14.29, 14.28, 14.285, 21289.0], ["2026-09-22T17:31:00+00:00", 14.285, 14.29, 14.27, 14.28, 38200.0], ["2026-09-22T17:32:00+00:00", 14.28, 14.285, 14.27, 14.27, 13355.0], ["2026-09-22T17:33:00+00:00", 14.275, 14.29, 14.275, 14.2825, 26800.0], ["2026-09-22T17:34:00+00:00", 14.2884, 14.315, 14.2818, 14.315, 32804.0], ["2026-09-22T17:35:00+00:00", 14.315, 14.315, 14.3, 14.305, 11211.0], ["2026-09-22T17:36:00+00:00", 14.305, 14.32, 14.305, 14.3076, 28290.0], ["2026-09-22T17:37:00+00:00", 14.3084, 14.3091, 14.3, 14.305, 22315.0], ["2026-09-22T17:38:00+00:00", 14.305, 14.305, 14.295, 14.305, 23494.0], ["2026-09-22T17:39:00+00:00", 14.305, 14.315, 14.3, 14.3098, 13498.0], ["2026-09-22T17:40:00+00:00", 14.305, 14.32, 14.305, 14.315, 9736.0], ["2026-09-22T17:41:00+00:00", 14.31, 14.32, 14.31, 14.32, 10244.0], ["2026-09-22T17:42:00+00:00", 14.315, 14.34, 14.31, 14.335, 52971.0], ["2026-09-22T17:43:00+00:00", 14.335, 14.335, 14.315, 14.325, 28225.0], ["2026-09-22T17:44:00+00:00", 14.325, 14.34, 14.325, 14.335, 8382.0], ["2026-09-22T17:45:00+00:00", 14.335, 14.35, 14.335, 14.34, 16667.0], ["2026-09-22T17:46:00+00:00", 14.345, 14.345, 14.335, 14.335, 15000.0], ["2026-09-22T17:47:00+00:00", 14.34, 14.345, 14.33, 14.345, 15616.0], ["2026-09-22T17:48:00+00:00", 14.345, 14.35, 14.34, 14.345, 11541.0], ["2026-09-22T17:49:00+00:00", 14.345, 14.36, 14.34, 14.345, 37598.0], ["2026-09-22T17:50:00+00:00", 14.34, 14.35, 14.33, 14.345, 23380.0], ["2026-09-22T17:51:00+00:00", 14.345, 14.345, 14.3401, 14.3401, 7546.0], ["2026-09-22T17:52:00+00:00", 14.345, 14.42, 14.34, 14.415, 148988.0], ["2026-09-22T17:53:00+00:00", 14.41, 14.415, 14.38, 14.385, 101950.0], ["2026-09-22T17:54:00+00:00", 14.38, 14.465, 14.38, 14.455, 135836.0], ["2026-09-22T17:55:00+00:00", 14.455, 14.475, 14.443, 14.445, 73387.0], ["2026-09-22T17:56:00+00:00", 14.445, 14.52, 14.445, 14.515, 137496.0], ["2026-09-22T17:57:00+00:00", 14.515, 14.558, 14.495, 14.555, 191530.0], ["2026-09-22T17:58:00+00:00", 14.555, 14.59, 14.555, 14.585, 244998.0], ["2026-09-22T17:59:00+00:00", 14.585, 14.585, 14.525, 14.5431, 70328.0], ["2026-09-22T18:00:00+00:00", 14.545, 14.5769, 14.54, 14.545, 54062.0], ["2026-09-22T18:01:00+00:00", 14.54, 14.54, 14.505, 14.525, 58487.0], ["2026-09-22T18:02:00+00:00", 14.5201, 14.5201, 14.48, 14.485, 39463.0], ["2026-09-22T18:03:00+00:00", 14.4859, 14.495, 14.465, 14.475, 15957.0], ["2026-09-22T18:04:00+00:00", 14.48, 14.51, 14.48, 14.48, 63441.0], ["2026-09-22T18:05:00+00:00", 14.485, 14.51, 14.48, 14.505, 45604.0], ["2026-09-22T18:06:00+00:00", 14.51, 14.5295, 14.475, 14.48, 52694.0], ["2026-09-22T18:07:00+00:00", 14.48, 14.48, 14.465, 14.465, 9432.0], ["2026-09-22T18:08:00+00:00", 14.465, 14.475, 14.4531, 14.4531, 30017.0], ["2026-09-22T18:09:00+00:00", 14.455, 14.46, 14.44, 14.4584, 31212.0], ["2026-09-22T18:10:00+00:00", 14.455, 14.475, 14.455, 14.465, 22612.0], ["2026-09-22T18:11:00+00:00", 14.465, 14.475, 14.455, 14.455, 33850.0], ["2026-09-22T18:12:00+00:00", 14.45, 14.455, 14.44, 14.44, 19479.0], ["2026-09-22T18:13:00+00:00", 14.441, 14.441, 14.425, 14.425, 19026.0], ["2026-09-22T18:14:00+00:00", 14.42, 14.43, 14.325, 14.325, 179054.0], ["2026-09-22T18:15:00+00:00", 14.32, 14.33, 14.26, 14.265, 236805.0], ["2026-09-22T18:16:00+00:00", 14.265, 14.28, 14.17, 14.175, 249083.0], ["2026-09-22T18:17:00+00:00", 14.175, 14.31, 14.175, 14.275, 152762.0], ["2026-09-22T18:18:00+00:00", 14.28, 14.318, 14.25, 14.265, 65656.0], ["2026-09-22T18:19:00+00:00", 14.2616, 14.335, 14.25, 14.33, 50998.0], ["2026-09-22T18:20:00+00:00", 14.325, 14.33, 14.265, 14.27, 86587.0], ["2026-09-22T18:21:00+00:00", 14.27, 14.2984, 14.245, 14.27, 78523.0], ["2026-09-22T18:22:00+00:00", 14.26, 14.2799, 14.23, 14.2586, 36643.0], ["2026-09-22T18:23:00+00:00", 14.265, 14.2693, 14.205, 14.225, 43783.0], ["2026-09-22T18:24:00+00:00", 14.22, 14.3, 14.185, 14.285, 260484.0], ["2026-09-22T18:25:00+00:00", 14.285, 14.31, 14.275, 14.275, 113272.0], ["2026-09-22T18:26:00+00:00", 14.2716, 14.29, 14.225, 14.245, 72653.0], ["2026-09-22T18:27:00+00:00", 14.25, 14.2694, 14.235, 14.235, 83944.0], ["2026-09-22T18:28:00+00:00", 14.235, 14.27, 14.225, 14.25, 56067.0], ["2026-09-22T18:29:00+00:00", 14.25, 14.265, 14.23, 14.255, 47638.0], ["2026-09-22T18:30:00+00:00", 14.255, 14.29, 14.25, 14.285, 44654.0], ["2026-09-22T18:31:00+00:00", 14.285, 14.285, 14.234, 14.235, 46518.0], ["2026-09-22T18:32:00+00:00", 14.235, 14.27, 14.215, 14.265, 61856.0], ["2026-09-22T18:33:00+00:00", 14.26, 14.3, 14.25, 14.3, 39639.0], ["2026-09-22T18:34:00+00:00", 14.29, 14.335, 14.28, 14.325, 80902.0], ["2026-09-22T18:35:00+00:00", 14.325, 14.325, 14.28, 14.285, 129944.0], ["2026-09-22T18:36:00+00:00", 14.285, 14.295, 14.225, 14.24, 80040.0], ["2026-09-22T18:37:00+00:00", 14.245, 14.255, 14.2338, 14.2498, 38462.0], ["2026-09-22T18:38:00+00:00", 14.25, 14.255, 14.23, 14.235, 40631.0], ["2026-09-22T18:39:00+00:00", 14.23, 14.23, 14.195, 14.195, 49074.0], ["2026-09-22T18:40:00+00:00", 14.199, 14.235, 14.19, 14.22, 69541.0], ["2026-09-22T18:41:00+00:00", 14.225, 14.2499, 14.185, 14.1899, 57157.0], ["2026-09-22T18:42:00+00:00", 14.18, 14.22, 14.18, 14.215, 42472.0], ["2026-09-22T18:43:00+00:00", 14.22, 14.225, 14.205, 14.21, 19301.0], ["2026-09-22T18:44:00+00:00", 14.215, 14.275, 14.205, 14.27, 141730.0], ["2026-09-22T18:45:00+00:00", 14.265, 14.275, 14.25, 14.265, 83395.0], ["2026-09-22T18:46:00+00:00", 14.265, 14.2682, 14.25, 14.255, 66408.0], ["2026-09-22T18:47:00+00:00", 14.255, 14.255, 14.225, 14.225, 73452.0], ["2026-09-22T18:48:00+00:00", 14.225, 14.245, 14.22, 14.235, 42928.0], ["2026-09-22T18:49:00+00:00", 14.235, 14.2399, 14.2, 14.225, 60360.0], ["2026-09-22T18:50:00+00:00", 14.229, 14.24, 14.22, 14.235, 92837.0], ["2026-09-22T18:51:00+00:00", 14.24, 14.2569, 14.235, 14.235, 34648.0], ["2026-09-22T18:52:00+00:00", 14.24, 14.245, 14.22, 14.225, 62190.0], ["2026-09-22T18:53:00+00:00", 14.2284, 14.275, 14.225, 14.265, 57883.0], ["2026-09-22T18:54:00+00:00", 14.27, 14.305, 14.2695, 14.305, 30206.0], ["2026-09-22T18:55:00+00:00", 14.305, 14.3171, 14.29, 14.29, 67726.0], ["2026-09-22T18:56:00+00:00", 14.29, 14.3, 14.275, 14.295, 100245.0], ["2026-09-22T18:57:00+00:00", 14.29, 14.3, 14.23, 14.23, 52237.0], ["2026-09-22T18:58:00+00:00", 14.235, 14.27, 14.2333, 14.255, 35041.0], ["2026-09-22T18:59:00+00:00", 14.255, 14.265, 14.24, 14.245, 68039.0], ["2026-09-22T19:00:00+00:00", 14.245, 14.265, 14.245, 14.26, 30979.0], ["2026-09-22T19:01:00+00:00", 14.26, 14.27, 14.25, 14.265, 68116.0], ["2026-09-22T19:02:00+00:00", 14.265, 14.28, 14.26, 14.28, 102913.0], ["2026-09-22T19:03:00+00:00", 14.275, 14.32, 14.275, 14.3, 155668.0], ["2026-09-22T19:04:00+00:00", 14.295, 14.305, 14.29, 14.3, 44545.0], ["2026-09-22T19:05:00+00:00", 14.31, 14.31, 14.265, 14.27, 34628.0], ["2026-09-22T19:06:00+00:00", 14.2674, 14.2674, 14.241, 14.2477, 45205.0], ["2026-09-22T19:07:00+00:00", 14.245, 14.26, 14.245, 14.255, 49840.0], ["2026-09-22T19:08:00+00:00", 14.25, 14.25, 14.21, 14.225, 52498.0], ["2026-09-22T19:09:00+00:00", 14.23, 14.23, 14.19, 14.19, 84818.0], ["2026-09-22T19:10:00+00:00", 14.195, 14.205, 14.18, 14.2023, 95290.0], ["2026-09-22T19:11:00+00:00", 14.205, 14.2355, 14.2, 14.225, 41945.0], ["2026-09-22T19:12:00+00:00", 14.225, 14.2399, 14.22, 14.235, 29584.0], ["2026-09-22T19:13:00+00:00", 14.24, 14.27, 14.24, 14.265, 43680.0], ["2026-09-22T19:14:00+00:00", 14.265, 14.275, 14.25, 14.265, 59437.0], ["2026-09-22T19:15:00+00:00", 14.265, 14.265, 14.2383, 14.245, 38152.0], ["2026-09-22T19:16:00+00:00", 14.245, 14.27, 14.245, 14.265, 38898.0], ["2026-09-22T19:17:00+00:00", 14.265, 14.27, 14.25, 14.27, 40498.0], ["2026-09-22T19:18:00+00:00", 14.265, 14.275, 14.255, 14.255, 114318.0], ["2026-09-22T19:19:00+00:00", 14.255, 14.255, 14.225, 14.225, 53479.0], ["2026-09-22T19:20:00+00:00", 14.23, 14.24, 14.23, 14.235, 42218.0], ["2026-09-22T19:21:00+00:00", 14.235, 14.245, 14.21, 14.215, 107509.0], ["2026-09-22T19:22:00+00:00", 14.215, 14.25, 14.211, 14.25, 57752.0], ["2026-09-22T19:23:00+00:00", 14.25, 14.34, 14.25, 14.325, 114305.0], ["2026-09-22T19:24:00+00:00", 14.327, 14.3297, 14.255, 14.285, 190154.0], ["2026-09-22T19:25:00+00:00", 14.285, 14.31, 14.275, 14.285, 67351.0], ["2026-09-22T19:26:00+00:00", 14.285, 14.305, 14.255, 14.27, 78089.0], ["2026-09-22T19:27:00+00:00", 14.2639, 14.29, 14.25, 14.285, 38263.0], ["2026-09-22T19:28:00+00:00", 14.285, 14.285, 14.265, 14.27, 45309.0], ["2026-09-22T19:29:00+00:00", 14.265, 14.27, 14.2203, 14.23, 68221.0], ["2026-09-22T19:30:00+00:00", 14.23, 14.235, 14.205, 14.225, 50611.0], ["2026-09-22T19:31:00+00:00", 14.225, 14.24, 14.215, 14.235, 33182.0], ["2026-09-22T19:32:00+00:00", 14.235, 14.27, 14.235, 14.265, 81511.0], ["2026-09-22T19:33:00+00:00", 14.2699, 14.31, 14.26, 14.305, 65068.0], ["2026-09-22T19:34:00+00:00", 14.305, 14.37, 14.3, 14.365, 79943.0], ["2026-09-22T19:35:00+00:00", 14.365, 14.37, 14.3101, 14.3401, 114168.0], ["2026-09-22T19:36:00+00:00", 14.34, 14.355, 14.32, 14.35, 60457.0], ["2026-09-22T19:37:00+00:00", 14.3417, 14.355, 14.34, 14.345, 79923.0], ["2026-09-22T19:38:00+00:00", 14.35, 14.35, 14.34, 14.34, 28776.0], ["2026-09-22T19:39:00+00:00", 14.345, 14.35, 14.33, 14.335, 46749.0], ["2026-09-22T19:40:00+00:00", 14.335, 14.335, 14.305, 14.32, 51413.0], ["2026-09-22T19:41:00+00:00", 14.32, 14.35, 14.315, 14.3382, 159487.0], ["2026-09-22T19:42:00+00:00", 14.335, 14.34, 14.32, 14.3201, 64948.0], ["2026-09-22T19:43:00+00:00", 14.325, 14.34, 14.3124, 14.34, 85401.0], ["2026-09-22T19:44:00+00:00", 14.3417, 14.345, 14.32, 14.335, 52649.0], ["2026-09-22T19:45:00+00:00", 14.335, 14.355, 14.33, 14.33, 179323.0], ["2026-09-22T19:46:00+00:00", 14.34, 14.35, 14.335, 14.35, 52545.0], ["2026-09-22T19:47:00+00:00", 14.345, 14.355, 14.34, 14.345, 131305.0], ["2026-09-22T19:48:00+00:00", 14.345, 14.35, 14.32, 14.32, 58477.0], ["2026-09-22T19:49:00+00:00", 14.325, 14.385, 14.325, 14.375, 140320.0], ["2026-09-22T19:50:00+00:00", 14.38, 14.38, 14.345, 14.355, 80168.0], ["2026-09-22T19:51:00+00:00", 14.355, 14.37, 14.34, 14.345, 85496.0], ["2026-09-22T19:52:00+00:00", 14.345, 14.35, 14.34, 14.35, 75795.0], ["2026-09-22T19:53:00+00:00", 14.34, 14.35, 14.32, 14.32, 75984.0], ["2026-09-22T19:54:00+00:00", 14.32, 14.325, 14.28, 14.3, 154111.0], ["2026-09-22T19:55:00+00:00", 14.3, 14.32, 14.28, 14.28, 181925.0], ["2026-09-22T19:56:00+00:00", 14.29, 14.295, 14.265, 14.28, 151943.0], ["2026-09-22T19:57:00+00:00", 14.2799, 14.3, 14.265, 14.2731, 228467.0], ["2026-09-22T19:58:00+00:00", 14.275, 14.28, 14.21, 14.225, 455114.0], ["2026-09-22T19:59:00+00:00", 14.22, 14.23, 14.2, 14.215, 1010678.0], ["2026-09-22T20:00:00+00:00", 14.215, 14.37, 14.215, 14.25, 2594904.0]]