[["2026-09-23T13:30:00+00:00", 285.99, 286.18, 285.53, 285.62, 408838.0], ["2026-09-23T13:31:00+00:00", 285.63, 285.83, 285.5, 285.61, 141822.0], ["2026-09-23T13:32:00+00:00", 285.62, 285.75, 285.37, 285.4, 142545.0], ["2026-09-23T13:33:00+00:00", 285.42, 285.48, 285.2, 285.23, 111404.0], ["2026-09-23T13:34:00+00:00", 285.21, 285.275, 285.13, 285.2, 59903.0], ["2026-09-23T13:35:00+00:00", 285.21, 285.235, 284.82, 284.85, 108088.0], ["2026-09-23T13:36:00+00:00", 284.85, 284.89, 284.69, 284.69, 108100.0], ["2026-09-23T13:37:00+00:00", 284.69, 284.84, 284.57, 284.7, 106227.0], ["2026-09-23T13:38:00+00:00", 284.72, 285.04, 284.72, 284.92, 123564.0], ["2026-09-23T13:39:00+00:00", 284.91, 284.91, 284.62, 284.68, 56204.0], ["2026-09-23T13:40:00+00:00", 284.68, 284.82, 284.6, 284.73, 40388.0], ["2026-09-23T13:41:00+00:00", 284.73, 284.78, 284.58, 284.615, 24318.0], ["2026-09-23T13:42:00+00:00", 284.61, 284.65, 284.4, 284.4, 46739.0], ["2026-09-23T13:43:00+00:00", 284.4, 284.538, 284.33, 284.4, 60955.0], ["2026-09-23T13:44:00+00:00", 284.41, 284.49, 284.38, 284.46, 35237.0], ["2026-09-23T13:45:00+00:00", 284.44, 284.44, 284.24, 284.3, 113045.0], ["2026-09-23T13:46:00+00:00", 284.29, 284.295, 284.13, 284.13, 127921.0], ["2026-09-23T13:47:00+00:00", 284.15, 284.21, 283.94, 283.99, 58399.0], ["2026-09-23T13:48:00+00:00", 284.0, 284.0, 283.84, 283.92, 51710.0], ["2026-09-23T13:49:00+00:00", 283.9, 284.055, 283.82, 284.045, 66276.0], ["2026-09-23T13:50:00+00:00", 284.035, 284.29, 284.035, 284.19, 194219.0], ["2026-09-23T13:51:00+00:00", 284.18, 284.19, 283.94, 284.14, 61314.0], ["2026-09-23T13:52:00+00:00", 284.14, 284.16, 284.0, 284.01, 32134.0], ["2026-09-23T13:53:00+00:00", 284.0, 284.14, 283.95, 283.96, 35458.0], ["2026-09-23T13:54:00+00:00", 283.9699, 284.0, 283.88, 283.89, 41950.0], ["2026-09-23T13:55:00+00:00", 283.88, 284.06, 283.87, 284.05, 37609.0], ["2026-09-23T13:56:00+00:00", 284.01, 284.09, 283.94, 283.97, 48056.0], ["2026-09-23T13:57:00+00:00", 283.975, 284.06, 283.915, 283.93, 65480.0], ["2026-09-23T13:58:00+00:00", 283.95, 284.07, 283.945, 284.05, 61224.0], ["2026-09-23T13:59:00+00:00", 284.05, 284.06, 283.955, 284.005, 64901.0], ["2026-09-23T14:00:00+00:00", 284.015, 284.15, 283.96, 283.985, 72954.0], ["2026-09-23T14:01:00+00:00", 283.975, 284.18, 283.972, 284.125, 63762.0], ["2026-09-23T14:02:00+00:00", 284.11, 284.13, 284.0, 284.035, 50683.0], ["2026-09-23T14:03:00+00:00", 284.01, 284.09, 283.85, 283.86, 42457.0], ["2026-09-23T14:04:00+00:00", 283.86, 284.1, 283.86, 284.0, 58609.0], ["2026-09-23T14:05:00+00:00", 284.01, 284.05, 283.735, 283.75, 80250.0], ["2026-09-23T14:06:00+00:00", 283.75, 284.015, 283.71, 284.01, 61147.0], ["2026-09-23T14:07:00+00:00", 284.015, 284.015, 283.79, 283.81, 82813.0], ["2026-09-23T14:08:00+00:00", 283.8, 283.87, 283.74, 283.745, 115114.0], ["2026-09-23T14:09:00+00:00", 283.745, 283.87, 283.74, 283.845, 214825.0], ["2026-09-23T14:10:00+00:00", 283.845, 283.9, 283.735, 283.82, 56494.0], ["2026-09-23T14:11:00+00:00", 283.81, 283.835, 283.63, 283.775, 46096.0], ["2026-09-23T14:12:00+00:00", 283.78, 283.89, 283.72, 283.72, 50172.0], ["2026-09-23T14:13:00+00:00", 283.72, 283.89, 283.64, 283.87, 45245.0], ["2026-09-23T14:14:00+00:00", 283.88, 284.08, 283.835, 284.01, 57884.0], ["2026-09-23T14:15:00+00:00", 284.01, 284.19, 283.93, 284.17, 315180.0], ["2026-09-23T14:16:00+00:00", 284.175, 284.25, 284.07, 284.21, 42960.0], ["2026-09-23T14:17:00+00:00", 284.22, 284.23, 284.0, 284.01, 94161.0], ["2026-09-23T14:18:00+00:00", 284.01, 284.01, 283.815, 283.87, 60231.0], ["2026-09-23T14:19:00+00:00", 283.84, 283.94, 283.84, 283.855, 39804.0], ["2026-09-23T14:20:00+00:00", 283.86, 283.9, 283.82, 283.85, 43374.0], ["2026-09-23T14:21:00+00:00", 283.85, 283.9, 283.65, 283.665, 63322.0], ["2026-09-23T14:22:00+00:00", 283.67, 283.8, 283.62, 283.73, 45138.0], ["2026-09-23T14:23:00+00:00", 283.72, 283.8, 283.64, 283.67, 213308.0], ["2026-09-23T14:24:00+00:00", 283.67, 283.725, 283.525, 283.53, 52568.0], ["2026-09-23T14:25:00+00:00", 283.53, 283.615, 283.41, 283.47, 73537.0], ["2026-09-23T14:26:00+00:00", 283.465, 283.535, 283.365, 283.385, 40574.0], ["2026-09-23T14:27:00+00:00", 283.375, 283.455, 283.32, 283.35, 42916.0], ["2026-09-23T14:28:00+00:00", 283.34, 283.4595, 283.29, 283.4, 34998.0], ["2026-09-23T14:29:00+00:00", 283.39, 283.42, 283.31, 283.39, 55651.0], ["2026-09-23T14:30:00+00:00", 283.41, 283.55, 283.35, 283.37, 61641.0], ["2026-09-23T14:31:00+00:00", 283.36, 283.41, 283.29, 283.35, 62034.0], ["2026-09-23T14:32:00+00:00", 283.35, 283.4, 283.28, 283.39, 27019.0], ["2026-09-23T14:33:00+00:00", 283.4, 283.534, 283.345, 283.51, 26682.0], ["2026-09-23T14:34:00+00:00", 283.51, 283.61, 283.465, 283.565, 48371.0], ["2026-09-23T14:35:00+00:00", 283.56, 283.65, 283.52, 283.56, 54562.0], ["2026-09-23T14:36:00+00:00", 283.56, 283.6, 283.46, 283.57, 93563.0], ["2026-09-23T14:37:00+00:00", 283.57, 283.78, 283.45, 283.48, 147667.0], ["2026-09-23T14:38:00+00:00", 283.48, 283.48, 283.16, 283.17, 39205.0], ["2026-09-23T14:39:00+00:00", 283.165, 283.18, 282.98, 282.98, 31513.0], ["2026-09-23T14:40:00+00:00", 282.97, 283.07, 282.92, 283.0179, 179789.0], ["2026-09-23T14:41:00+00:00", 283.005, 283.1, 282.97, 283.01, 63811.0], ["2026-09-23T14:42:00+00:00", 283.02, 283.025, 282.895, 282.925, 31192.0], ["2026-09-23T14:43:00+00:00", 282.92, 282.92, 282.79, 282.835, 64358.0], ["2026-09-23T14:44:00+00:00", 282.83, 282.96, 282.805, 282.91, 50807.0], ["2026-09-23T14:45:00+00:00", 282.905, 282.93, 282.77, 282.775, 51010.0], ["2026-09-23T14:46:00+00:00", 282.78, 282.93, 282.78, 282.8, 20137.0], ["2026-09-23T14:47:00+00:00", 282.81, 282.82, 282.69, 282.695, 29753.0], ["2026-09-23T14:48:00+00:00", 282.695, 282.76, 282.685, 282.72, 57665.0], ["2026-09-23T14:49:00+00:00", 282.73, 282.81, 282.69, 282.71, 51811.0], ["2026-09-23T14:50:00+00:00", 282.71, 282.795, 282.61, 282.61, 47663.0], ["2026-09-23T14:51:00+00:00", 282.605, 283.18, 282.605, 282.95, 125723.0], ["2026-09-23T14:52:00+00:00", 282.96, 283.12, 282.87, 283.01, 57521.0], ["2026-09-23T14:53:00+00:00", 283.0099, 283.35, 282.98, 283.31, 172588.0], ["2026-09-23T14:54:00+00:00", 283.315, 283.41, 283.06, 283.26, 60239.0], ["2026-09-23T14:55:00+00:00", 283.26, 283.31, 283.07, 283.19, 113375.0], ["2026-09-23T14:56:00+00:00", 283.16, 283.23, 283.1, 283.14, 83633.0], ["2026-09-23T14:57:00+00:00", 283.13, 283.29, 283.05, 283.2589, 136295.0], ["2026-09-23T14:58:00+00:00", 283.26, 283.28, 283.16, 283.18, 26365.0], ["2026-09-23T14:59:00+00:00", 283.2, 283.43, 283.17, 283.41, 46668.0], ["2026-09-23T15:00:00+00:00", 283.42, 283.43, 283.31, 283.42, 39731.0], ["2026-09-23T15:01:00+00:00", 283.42, 283.47, 283.3, 283.3798, 54090.0], ["2026-09-23T15:02:00+00:00", 283.38, 283.425, 283.35, 283.36, 31176.0], ["2026-09-23T15:03:00+00:00", 283.35, 283.35, 283.205, 283.25, 34839.0], ["2026-09-23T15:04:00+00:00", 283.24, 283.25, 283.15, 283.24, 13372.0], ["2026-09-23T15:05:00+00:00", 283.24, 283.305, 283.17, 283.23, 29910.0], ["2026-09-23T15:06:00+00:00", 283.24, 283.3901, 283.2, 283.365, 27947.0], ["2026-09-23T15:07:00+00:00", 283.38, 283.44, 283.335, 283.44, 18609.0], ["2026-09-23T15:08:00+00:00", 283.44, 283.69, 283.44, 283.685, 35608.0], ["2026-09-23T15:09:00+00:00", 283.69, 283.8, 283.69, 283.8, 72151.0], ["2026-09-23T15:10:00+00:00", 283.8, 283.9, 283.745, 283.86, 54411.0], ["2026-09-23T15:11:00+00:00", 283.86, 283.89, 283.74, 283.78, 114625.0], ["2026-09-23T15:12:00+00:00", 283.78, 283.87, 283.705, 283.845, 34889.0], ["2026-09-23T15:13:00+00:00", 283.84, 283.8603, 283.76, 283.8603, 35387.0], ["2026-09-23T15:14:00+00:00", 283.87, 283.89, 283.77, 283.77, 42541.0], ["2026-09-23T15:15:00+00:00", 283.8, 283.89, 283.78, 283.84, 32008.0], ["2026-09-23T15:16:00+00:00", 283.84, 283.95, 283.77, 283.87, 26287.0], ["2026-09-23T15:17:00+00:00", 283.88, 283.92, 283.8, 283.9, 29715.0], ["2026-09-23T15:18:00+00:00", 283.9, 284.015, 283.89, 283.97, 48171.0], ["2026-09-23T15:19:00+00:00", 283.96, 283.99, 283.92, 283.92, 10025.0], ["2026-09-23T15:20:00+00:00", 283.89, 283.89, 283.735, 283.74, 35170.0], ["2026-09-23T15:21:00+00:00", 283.735, 283.75, 283.65, 283.69, 31988.0], ["2026-09-23T15:22:00+00:00", 283.705, 283.82, 283.69, 283.775, 13986.0], ["2026-09-23T15:23:00+00:00", 283.775, 283.855, 283.75, 283.81, 15922.0], ["2026-09-23T15:24:00+00:00", 283.81, 283.91, 283.715, 283.91, 15264.0], ["2026-09-23T15:25:00+00:00", 283.905, 284.0, 283.885, 283.89, 39240.0], ["2026-09-23T15:26:00+00:00", 283.895, 283.95, 283.81, 283.84, 30748.0], ["2026-09-23T15:27:00+00:00", 283.83, 283.83, 283.75, 283.78, 26935.0], ["2026-09-23T15:28:00+00:00", 283.77, 283.78, 283.61, 283.64, 40755.0], ["2026-09-23T15:29:00+00:00", 283.65, 283.66, 283.46, 283.46, 63102.0], ["2026-09-23T15:30:00+00:00", 283.47, 283.53, 283.365, 283.5001, 48983.0], ["2026-09-23T15:31:00+00:00", 283.5, 283.59, 283.45, 283.55, 35784.0], ["2026-09-23T15:32:00+00:00", 283.54, 283.57, 283.47, 283.48, 18695.0], ["2026-09-23T15:33:00+00:00", 283.5, 283.52, 283.465, 283.48, 8322.0], ["2026-09-23T15:34:00+00:00", 283.475, 283.56, 283.42, 283.45, 16074.0], ["2026-09-23T15:35:00+00:00", 283.44, 283.54, 283.365, 283.5101, 52386.0], ["2026-09-23T15:36:00+00:00", 283.52, 283.52, 283.34, 283.4, 23968.0], ["2026-09-23T15:37:00+00:00", 283.4, 283.43, 283.36, 283.38, 18327.0], ["2026-09-23T15:38:00+00:00", 283.385, 283.4, 283.28, 283.3, 29185.0], ["2026-09-23T15:39:00+00:00", 283.3, 283.31, 283.2, 283.21, 24981.0], ["2026-09-23T15:40:00+00:00", 283.21, 283.245, 283.17, 283.235, 16258.0], ["2026-09-23T15:41:00+00:00", 283.235, 283.26, 283.2, 283.23, 28173.0], ["2026-09-23T15:42:00+00:00", 283.225, 283.39, 283.21, 283.39, 18000.0], ["2026-09-23T15:43:00+00:00", 283.385, 283.4399, 283.31, 283.43, 12723.0], ["2026-09-23T15:44:00+00:00", 283.43, 283.51, 283.3486, 283.51, 11649.0], ["2026-09-23T15:45:00+00:00", 283.52, 283.58, 283.5, 283.5, 27550.0], ["2026-09-23T15:46:00+00:00", 283.51, 283.55, 283.445, 283.47, 24943.0], ["2026-09-23T15:47:00+00:00", 283.4703, 283.475, 283.28, 283.2801, 36837.0], ["2026-09-23T15:48:00+00:00", 283.285, 283.36, 283.24, 283.24, 22558.0], ["2026-09-23T15:49:00+00:00", 283.25, 283.27, 283.11, 283.13, 38377.0], ["2026-09-23T15:50:00+00:00", 283.125, 283.14, 283.07, 283.09, 26615.0], ["2026-09-23T15:51:00+00:00", 283.095, 283.095, 282.99, 283.03, 42126.0], ["2026-09-23T15:52:00+00:00", 283.02, 283.035, 282.9801, 282.99, 21538.0], ["2026-09-23T15:53:00+00:00", 282.9913, 282.995, 282.925, 282.99, 27313.0], ["2026-09-23T15:54:00+00:00", 282.99, 283.09, 282.98, 283.085, 32124.0], ["2026-09-23T15:55:00+00:00", 283.085, 283.195, 283.075, 283.17, 26956.0], ["2026-09-23T15:56:00+00:00", 283.17, 283.185, 283.1, 283.18, 35171.0], ["2026-09-23T15:57:00+00:00", 283.17, 283.2, 283.1584, 283.17, 15328.0], ["2026-09-23T15:58:00+00:00", 283.16, 283.23, 283.16, 283.23, 36697.0], ["2026-09-23T15:59:00+00:00", 283.23, 283.24, 283.1843, 283.205, 9304.0], ["2026-09-23T16:00:00+00:00", 283.2, 283.2, 283.04, 283.04, 13335.0], ["2026-09-23T16:01:00+00:00", 283.0405, 283.05, 282.945, 282.97, 25840.0], ["2026-09-23T16:02:00+00:00", 282.97, 282.98, 282.89, 282.91, 32469.0], ["2026-09-23T16:03:00+00:00", 282.905, 282.925, 282.865, 282.895, 15671.0], ["2026-09-23T16:04:00+00:00", 282.885, 282.95, 282.885, 282.94, 107380.0], ["2026-09-23T16:05:00+00:00", 282.93, 282.96, 282.88, 282.9, 15904.0], ["2026-09-23T16:06:00+00:00", 282.93, 282.98, 282.92, 282.92, 13314.0], ["2026-09-23T16:07:00+00:00", 282.92, 283.06, 282.92, 283.02, 20466.0], ["2026-09-23T16:08:00+00:00", 283.0199, 283.08, 283.01, 283.01, 13497.0], ["2026-09-23T16:09:00+00:00", 283.01, 283.02, 282.97, 283.0, 12792.0], ["2026-09-23T16:10:00+00:00", 282.99, 283.04, 282.95, 283.02, 33981.0], ["2026-09-23T16:11:00+00:00", 283.01, 283.03, 282.97, 283.03, 25217.0], ["2026-09-23T16:12:00+00:00", 283.04, 283.115, 283.032, 283.11, 28354.0], ["2026-09-23T16:13:00+00:00", 283.105, 283.11, 283.045, 283.09, 9239.0], ["2026-09-23T16:14:00+00:00", 283.075, 283.14, 283.07, 283.13, 10349.0], ["2026-09-23T16:15:00+00:00", 283.12, 283.17, 283.07, 283.16, 20355.0], ["2026-09-23T16:16:00+00:00", 283.16, 283.22, 283.12, 283.12, 24628.0], ["2026-09-23T16:17:00+00:00", 283.12, 283.12, 283.01, 283.1, 50580.0], ["2026-09-23T16:18:00+00:00", 283.1, 283.12, 283.015, 283.03, 119176.0], ["2026-09-23T16:19:00+00:00", 283.05, 283.09, 282.985, 283.09, 19893.0], ["2026-09-23T16:20:00+00:00", 283.085, 283.13, 283.03, 283.08, 253439.0], ["2026-09-23T16:21:00+00:00", 283.07, 283.07, 283.0, 283.06, 12750.0], ["2026-09-23T16:22:00+00:00", 283.06, 283.095, 283.0, 283.09, 16210.0], ["2026-09-23T16:23:00+00:00", 283.08, 283.12, 283.0499, 283.07, 19813.0], ["2026-09-23T16:24:00+00:00", 283.07, 283.13, 283.055, 283.075, 130575.0], ["2026-09-23T16:25:00+00:00", 283.0851, 283.11, 283.07, 283.08, 29315.0], ["2026-09-23T16:26:00+00:00", 283.08, 283.1, 283.03, 283.03, 10391.0], ["2026-09-23T16:27:00+00:00", 283.025, 283.135, 283.02, 283.13, 15234.0], ["2026-09-23T16:28:00+00:00", 283.12, 283.14, 283.08, 283.11, 22661.0], ["2026-09-23T16:29:00+00:00", 283.105, 283.18, 283.1, 283.175, 16892.0], ["2026-09-23T16:30:00+00:00", 283.175, 283.3482, 283.175, 283.32, 38658.0], ["2026-09-23T16:31:00+00:00", 283.305, 283.305, 283.225, 283.23, 12075.0], ["2026-09-23T16:32:00+00:00", 283.205, 283.23, 283.165, 283.17, 45753.0], ["2026-09-23T16:33:00+00:00", 283.165, 283.185, 283.1, 283.15, 17478.0], ["2026-09-23T16:34:00+00:00", 283.13, 283.135, 283.0116, 283.03, 9605.0], ["2026-09-23T16:35:00+00:00", 283.035, 283.0531, 282.975, 283.0, 25067.0], ["2026-09-23T16:36:00+00:00", 283.02, 283.11, 283.01, 283.0661, 21951.0], ["2026-09-23T16:37:00+00:00", 283.055, 283.12, 283.04, 283.1, 8031.0], ["2026-09-23T16:38:00+00:00", 283.11, 283.135, 283.09, 283.1, 5575.0], ["2026-09-23T16:39:00+00:00", 283.1, 283.1, 283.04, 283.09, 10161.0], ["2026-09-23T16:40:00+00:00", 283.09, 283.12, 283.045, 283.095, 43034.0], ["2026-09-23T16:41:00+00:00", 283.09, 283.11, 283.04, 283.0599, 20990.0], ["2026-09-23T16:42:00+00:00", 283.05, 283.09, 282.96, 282.975, 20310.0], ["2026-09-23T16:43:00+00:00", 282.97, 283.025, 282.97, 283.0, 18476.0], ["2026-09-23T16:44:00+00:00", 283.0, 283.005, 282.94, 282.94, 8168.0], ["2026-09-23T16:45:00+00:00", 282.93, 283.01, 282.815, 282.8995, 50024.0], ["2026-09-23T16:46:00+00:00", 282.89, 282.925, 282.85, 282.895, 43574.0], ["2026-09-23T16:47:00+00:00", 282.9, 282.905, 282.66, 282.78, 436335.0], ["2026-09-23T16:48:00+00:00", 282.7899, 282.7899, 282.72, 282.75, 25789.0], ["2026-09-23T16:49:00+00:00", 282.75, 282.76, 282.59, 282.605, 28449.0], ["2026-09-23T16:50:00+00:00", 282.605, 282.665, 282.5416, 282.555, 80438.0], ["2026-09-23T16:51:00+00:00", 282.55, 282.57, 282.44, 282.44, 100177.0], ["2026-09-23T16:52:00+00:00", 282.45, 282.53, 282.4, 282.5, 92443.0], ["2026-09-23T16:53:00+00:00", 282.494, 282.51, 282.371, 282.39, 42806.0], ["2026-09-23T16:54:00+00:00", 282.38, 282.41, 282.31, 282.31, 56985.0], ["2026-09-23T16:55:00+00:00", 282.32, 282.425, 282.3, 282.32, 33621.0], ["2026-09-23T16:56:00+00:00", 282.31, 282.39, 282.3, 282.38, 39958.0], ["2026-09-23T16:57:00+00:00", 282.36, 282.44, 282.35, 282.355, 50412.0], ["2026-09-23T16:58:00+00:00", 282.33, 282.46, 282.32, 282.4277, 25762.0], ["2026-09-23T16:59:00+00:00", 282.43, 282.48, 282.41, 282.465, 18167.0], ["2026-09-23T17:00:00+00:00", 282.46, 282.53, 282.45, 282.47, 22111.0], ["2026-09-23T17:01:00+00:00", 282.455, 282.52, 282.45, 282.49, 36067.0], ["2026-09-23T17:02:00+00:00", 282.5, 282.5, 281.93, 281.95, 130184.0], ["2026-09-23T17:03:00+00:00", 281.95, 282.15, 281.9001, 281.96, 59437.0], ["2026-09-23T17:04:00+00:00", 281.95, 282.08, 281.88, 282.04, 87367.0], ["2026-09-23T17:05:00+00:00", 282.035, 282.21, 281.98, 282.11, 44342.0], ["2026-09-23T17:06:00+00:00", 282.105, 282.15, 281.97, 282.08, 64990.0], ["2026-09-23T17:07:00+00:00", 282.09, 282.16, 282.0, 282.01, 16682.0], ["2026-09-23T17:08:00+00:00", 282.015, 282.13, 282.01, 282.05, 65365.0], ["2026-09-23T17:09:00+00:00", 282.06, 282.1195, 281.99, 282.1, 62357.0], ["2026-09-23T17:10:00+00:00", 282.1, 282.125, 282.02, 282.04, 39211.0], ["2026-09-23T17:11:00+00:00", 282.05, 282.165, 282.02, 282.025, 30933.0], ["2026-09-23T17:12:00+00:00", 282.03, 282.1, 281.995, 282.095, 32929.0], ["2026-09-23T17:13:00+00:00", 282.08, 282.08, 282.01, 282.04, 27336.0], ["2026-09-23T17:14:00+00:00", 282.03, 282.095, 282.01, 282.08, 24098.0], ["2026-09-23T17:15:00+00:00", 282.08, 282.14, 282.05, 282.14, 27860.0], ["2026-09-23T17:16:00+00:00", 282.13, 282.245, 282.06, 282.155, 74083.0], ["2026-09-23T17:17:00+00:00", 282.16, 282.28, 282.14, 282.23, 21148.0], ["2026-09-23T17:18:00+00:00", 282.24, 282.395, 282.24, 282.385, 35155.0], ["2026-09-23T17:19:00+00:00", 282.38, 282.51, 282.365, 282.4701, 78436.0], ["2026-09-23T17:20:00+00:00", 282.495, 282.4999, 282.355, 282.44, 31701.0], ["2026-09-23T17:21:00+00:00", 282.445, 282.49, 282.34, 282.35, 27615.0], ["2026-09-23T17:22:00+00:00", 282.36, 282.595, 282.27, 282.58, 328401.0], ["2026-09-23T17:23:00+00:00", 282.575, 282.655, 282.57, 282.58, 116713.0], ["2026-09-23T17:24:00+00:00", 282.58, 282.585, 282.475, 282.55, 179987.0], ["2026-09-23T17:25:00+00:00", 282.55, 282.57, 282.47, 282.525, 70943.0], ["2026-09-23T17:26:00+00:00", 282.52, 282.52, 282.42, 282.48, 11791.0], ["2026-09-23T17:27:00+00:00", 282.48, 282.51, 282.45, 282.47, 10112.0], ["2026-09-23T17:28:00+00:00", 282.48, 282.51, 282.43, 282.43, 10144.0], ["2026-09-23T17:29:00+00:00", 282.43, 282.5, 282.43, 282.46, 11220.0], ["2026-09-23T17:30:00+00:00", 282.43, 282.45, 282.36, 282.425, 32117.0], ["2026-09-23T17:31:00+00:00", 282.41, 282.43, 282.35, 282.43, 35179.0], ["2026-09-23T17:32:00+00:00", 282.42, 282.42, 282.315, 282.41, 33118.0], ["2026-09-23T17:33:00+00:00", 282.41, 282.43, 282.34, 282.41, 17128.0], ["2026-09-23T17:34:00+00:00", 282.4001, 282.42, 282.345, 282.38, 6632.0], ["2026-09-23T17:35:00+00:00", 282.38, 282.38, 282.22, 282.25, 49402.0], ["2026-09-23T17:36:00+00:00", 282.255, 282.36, 282.255, 282.345, 64235.0], ["2026-09-23T17:37:00+00:00", 282.345, 282.41, 282.34, 282.38, 10322.0], ["2026-09-23T17:38:00+00:00", 282.37, 282.375, 282.2499, 282.255, 13341.0], ["2026-09-23T17:39:00+00:00", 282.255, 282.27, 282.14, 282.15, 23831.0], ["2026-09-23T17:40:00+00:00", 282.15, 282.36, 282.08, 282.225, 90690.0], ["2026-09-23T17:41:00+00:00", 282.23, 282.45, 282.18, 282.39, 33612.0], ["2026-09-23T17:42:00+00:00", 282.37, 282.6, 282.355, 282.575, 82209.0], ["2026-09-23T17:43:00+00:00", 282.58, 282.81, 282.58, 282.77, 67270.0], ["2026-09-23T17:44:00+00:00", 282.765, 282.835, 282.69, 282.74, 45598.0], ["2026-09-23T17:45:00+00:00", 282.73, 282.785, 282.665, 282.745, 39870.0], ["2026-09-23T17:46:00+00:00", 282.74, 282.835, 282.67, 282.67, 53113.0], ["2026-09-23T17:47:00+00:00", 282.675, 282.76, 282.66, 282.73, 29417.0], ["2026-09-23T17:48:00+00:00", 282.735, 282.79, 282.655, 282.775, 41755.0], ["2026-09-23T17:49:00+00:00", 282.775, 282.87, 282.74, 282.75, 47889.0], ["2026-09-23T17:50:00+00:00", 282.76, 282.835, 282.75, 282.765, 10321.0], ["2026-09-23T17:51:00+00:00", 282.77, 282.82, 282.745, 282.75, 49269.0], ["2026-09-23T17:52:00+00:00", 282.75, 282.82, 282.735, 282.82, 10276.0], ["2026-09-23T17:53:00+00:00", 282.83, 282.87, 282.765, 282.78, 19673.0], ["2026-09-23T17:54:00+00:00", 282.78, 282.84, 282.74, 282.83, 14580.0], ["2026-09-23T17:55:00+00:00", 282.83, 282.84, 282.75, 282.77, 75942.0], ["2026-09-23T17:56:00+00:00", 282.77, 282.83, 282.74, 282.79, 43082.0], ["2026-09-23T17:57:00+00:00", 282.78, 282.9, 282.78, 282.9, 16245.0], ["2026-09-23T17:58:00+00:00", 282.9, 282.98, 282.89, 282.965, 19608.0], ["2026-09-23T17:59:00+00:00", 282.98, 283.03, 282.95, 282.98, 14011.0], ["2026-09-23T18:00:00+00:00", 283.0, 283.015, 282.9106, 282.94, 19730.0], ["2026-09-23T18:01:00+00:00", 282.945, 283.0, 282.895, 282.9, 24336.0], ["2026-09-23T18:02:00+00:00", 282.91, 282.91, 282.78, 282.78, 24773.0], ["2026-09-23T18:03:00+00:00", 282.775, 282.775, 282.64, 282.65, 14682.0], ["2026-09-23T18:04:00+00:00", 282.66, 282.66, 282.5899, 282.595, 14456.0], ["2026-09-23T18:05:00+00:00", 282.58, 282.59, 282.54, 282.59, 14038.0], ["2026-09-23T18:06:00+00:00", 282.6, 282.6501, 282.58, 282.64, 12931.0], ["2026-09-23T18:07:00+00:00", 282.63, 282.63, 282.55, 282.575, 6837.0], ["2026-09-23T18:08:00+00:00", 282.58, 282.665, 282.5411, 282.63, 14227.0], ["2026-09-23T18:09:00+00:00", 282.63, 282.655, 282.595, 282.615, 12549.0], ["2026-09-23T18:10:00+00:00", 282.62, 282.69, 282.62, 282.63, 29565.0], ["2026-09-23T18:11:00+00:00", 282.63, 282.645, 282.57, 282.57, 27082.0], ["2026-09-23T18:12:00+00:00", 282.57, 282.59, 282.48, 282.565, 41512.0], ["2026-09-23T18:13:00+00:00", 282.565, 282.57, 282.48, 282.52, 28940.0], ["2026-09-23T18:14:00+00:00", 282.52, 282.62, 282.48, 282.605, 25234.0], ["2026-09-23T18:15:00+00:00", 282.6, 282.665, 282.575, 282.64, 26319.0], ["2026-09-23T18:16:00+00:00", 282.65, 282.72, 282.54, 282.5557, 41974.0], ["2026-09-23T18:17:00+00:00", 282.55, 282.65, 282.55, 282.575, 9727.0], ["2026-09-23T18:18:00+00:00", 282.58, 282.6799, 282.58, 282.665, 23761.0], ["2026-09-23T18:19:00+00:00", 282.666, 282.705, 282.635, 282.635, 84601.0], ["2026-09-23T18:20:00+00:00", 282.64, 282.66, 282.595, 282.635, 14476.0], ["2026-09-23T18:21:00+00:00", 282.635, 282.64, 282.5, 282.51, 22430.0], ["2026-09-23T18:22:00+00:00", 282.51, 282.58, 282.51, 282.55, 28911.0], ["2026-09-23T18:23:00+00:00", 282.545, 282.61, 282.52, 282.57, 46696.0], ["2026-09-23T18:24:00+00:00", 282.56, 282.5883, 282.53, 282.58, 7445.0], ["2026-09-23T18:25:00+00:00", 282.59, 282.645, 282.54, 282.54, 18789.0], ["2026-09-23T18:26:00+00:00", 282.56, 282.61, 282.53, 282.53, 53762.0], ["2026-09-23T18:27:00+00:00", 282.53, 282.565, 282.52, 282.53, 11283.0], ["2026-09-23T18:28:00+00:00", 282.535, 282.54, 282.49, 282.52, 14319.0], ["2026-09-23T18:29:00+00:00", 282.515, 282.54, 282.47, 282.51, 25797.0], ["2026-09-23T18:30:00+00:00", 282.51, 282.535, 282.4, 282.415, 31615.0], ["2026-09-23T18:31:00+00:00", 282.415, 282.43, 282.33, 282.36, 46262.0], ["2026-09-23T18:32:00+00:00", 282.35, 282.41, 282.335, 282.41, 20818.0], ["2026-09-23T18:33:00+00:00", 282.415, 282.45, 282.39, 282.4, 16912.0], ["2026-09-23T18:34:00+00:00", 282.39, 282.505, 282.375, 282.435, 17952.0], ["2026-09-23T18:35:00+00:00", 282.44, 282.47, 282.43, 282.455, 7336.0], ["2026-09-23T18:36:00+00:00", 282.445, 282.46, 282.41, 282.425, 20676.0], ["2026-09-23T18:37:00+00:00", 282.42, 282.42, 282.35, 282.355, 24570.0], ["2026-09-23T18:38:00+00:00", 282.36, 282.38, 282.265, 282.31, 26374.0], ["2026-09-23T18:39:00+00:00", 282.31, 282.32, 282.2499, 282.2499, 22840.0], ["2026-09-23T18:40:00+00:00", 282.245, 282.34, 282.24, 282.26, 25657.0], ["2026-09-23T18:41:00+00:00", 282.265, 282.31, 282.21, 282.275, 63174.0], ["2026-09-23T18:42:00+00:00", 282.28, 282.3, 282.215, 282.22, 31079.0], ["2026-09-23T18:43:00+00:00", 282.22, 282.29, 282.22, 282.23, 45860.0], ["2026-09-23T18:44:00+00:00", 282.22, 282.28, 282.215, 282.27, 138420.0], ["2026-09-23T18:45:00+00:00", 282.27, 282.28, 282.14, 282.175, 39433.0], ["2026-09-23T18:46:00+00:00", 282.165, 282.25, 282.16, 282.2, 23715.0], ["2026-09-23T18:47:00+00:00", 282.2, 282.27, 282.195, 282.25, 13885.0], ["2026-09-23T18:48:00+00:00", 282.26, 282.3324, 282.24, 282.305, 17169.0], ["2026-09-23T18:49:00+00:00", 282.31, 282.325, 282.27, 282.285, 19696.0], ["2026-09-23T18:50:00+00:00", 282.29, 282.31, 282.27, 282.275, 148409.0], ["2026-09-23T18:51:00+00:00", 282.29, 282.32, 282.265, 282.275, 9847.0], ["2026-09-23T18:52:00+00:00", 282.27, 282.29, 282.22, 282.24, 124647.0], ["2026-09-23T18:53:00+00:00", 282.25, 282.29, 282.23, 282.28, 14693.0], ["2026-09-23T18:54:00+00:00", 282.26, 282.35, 282.25, 282.35, 26140.0], ["2026-09-23T18:55:00+00:00", 282.355, 282.49, 282.34, 282.485, 22105.0], ["2026-09-23T18:56:00+00:00", 282.495, 282.54, 282.485, 282.505, 56832.0], ["2026-09-23T18:57:00+00:00", 282.51, 282.525, 282.475, 282.525, 12851.0], ["2026-09-23T18:58:00+00:00", 282.52, 282.625, 282.51, 282.62, 10841.0], ["2026-09-23T18:59:00+00:00", 282.62, 282.65, 282.59, 282.63, 28301.0], ["2026-09-23T19:00:00+00:00", 282.625, 282.71, 282.57, 282.665, 72511.0], ["2026-09-23T19:01:00+00:00", 282.67, 282.68, 282.56, 282.57, 31927.0], ["2026-09-23T19:02:00+00:00", 282.565, 282.5799, 282.49, 282.495, 12484.0], ["2026-09-23T19:03:00+00:00", 282.5, 282.5, 282.33, 282.35, 17729.0], ["2026-09-23T19:04:00+00:00", 282.35, 282.37, 282.29, 282.305, 43890.0], ["2026-09-23T19:05:00+00:00", 282.31, 282.31, 282.24, 282.29, 16078.0], ["2026-09-23T19:06:00+00:00", 282.28, 282.415, 282.27, 282.415, 34014.0], ["2026-09-23T19:07:00+00:00", 282.41, 282.565, 282.41, 282.54, 35938.0], ["2026-09-23T19:08:00+00:00", 282.54, 282.565, 282.5, 282.5, 44949.0], ["2026-09-23T19:09:00+00:00", 282.52, 282.53, 282.4, 282.47, 17942.0], ["2026-09-23T19:10:00+00:00", 282.464, 282.52, 282.44, 282.5161, 21518.0], ["2026-09-23T19:11:00+00:00", 282.52, 282.605, 282.495, 282.59, 29940.0], ["2026-09-23T19:12:00+00:00", 282.59, 282.645, 282.58, 282.615, 9898.0], ["2026-09-23T19:13:00+00:00", 282.61, 282.645, 282.56, 282.645, 24446.0], ["2026-09-23T19:14:00+00:00", 282.635, 282.67, 282.61, 282.625, 20462.0], ["2026-09-23T19:15:00+00:00", 282.63, 282.63, 282.475, 282.475, 29152.0], ["2026-09-23T19:16:00+00:00", 282.47, 282.5, 282.46, 282.5, 153351.0], ["2026-09-23T19:17:00+00:00", 282.5, 282.51, 282.46, 282.475, 34320.0], ["2026-09-23T19:18:00+00:00", 282.475, 282.485, 282.4, 282.48, 30904.0], ["2026-09-23T19:19:00+00:00", 282.475, 282.5, 282.43, 282.43, 19168.0], ["2026-09-23T19:20:00+00:00", 282.43, 282.43, 282.34, 282.37, 32708.0], ["2026-09-23T19:21:00+00:00", 282.37, 282.39, 282.35, 282.385, 32284.0], ["2026-09-23T19:22:00+00:00", 282.38, 282.4275, 282.37, 282.4203, 23691.0], ["2026-09-23T19:23:00+00:00", 282.425, 282.48, 282.42, 282.44, 20922.0], ["2026-09-23T19:24:00+00:00", 282.44, 282.46, 282.425, 282.45, 19984.0], ["2026-09-23T19:25:00+00:00", 282.45, 282.49, 282.43, 282.44, 18407.0], ["2026-09-23T19:26:00+00:00", 282.4301, 282.46, 282.376, 282.385, 30448.0], ["2026-09-23T19:27:00+00:00", 282.3899, 282.4376, 282.37, 282.4, 17432.0], ["2026-09-23T19:28:00+00:00", 282.4, 282.42, 282.35, 282.39, 46380.0], ["2026-09-23T19:29:00+00:00", 282.4, 282.42, 282.33, 282.41, 65091.0], ["2026-09-23T19:30:00+00:00", 282.42, 282.505, 282.37, 282.455, 41911.0], ["2026-09-23T19:31:00+00:00", 282.45, 282.515, 282.435, 282.435, 49435.0], ["2026-09-23T19:32:00+00:00", 282.435, 282.46, 282.38, 282.4, 18172.0], ["2026-09-23T19:33:00+00:00", 282.4, 282.435, 282.335, 282.435, 33723.0], ["2026-09-23T19:34:00+00:00", 282.435, 282.451, 282.41, 282.43, 42376.0], ["2026-09-23T19:35:00+00:00", 282.43, 282.43, 282.37, 282.375, 48262.0], ["2026-09-23T19:36:00+00:00", 282.38, 282.43, 282.37, 282.395, 36525.0], ["2026-09-23T19:37:00+00:00", 282.39, 282.39, 282.305, 282.32, 40886.0], ["2026-09-23T19:38:00+00:00", 282.32, 282.39, 282.32, 282.36, 42878.0], ["2026-09-23T19:39:00+00:00", 282.35, 282.37, 282.33, 282.335, 15980.0], ["2026-09-23T19:40:00+00:00", 282.34, 282.44, 282.305, 282.42, 37046.0], ["2026-09-23T19:41:00+00:00", 282.42, 282.46, 282.385, 282.385, 379171.0], ["2026-09-23T19:42:00+00:00", 282.38, 282.38, 282.2, 282.2, 39620.0], ["2026-09-23T19:43:00+00:00", 282.19, 282.1999, 282.12, 282.135, 293671.0], ["2026-09-23T19:44:00+00:00", 282.14, 282.17, 282.09, 282.125, 66950.0], ["2026-09-23T19:45:00+00:00", 282.125, 282.165, 282.07, 282.08, 54239.0], ["2026-09-23T19:46:00+00:00", 282.08, 282.105, 282.0, 282.005, 89538.0], ["2026-09-23T19:47:00+00:00", 282.005, 282.135, 281.98, 282.135, 125232.0], ["2026-09-23T19:48:00+00:00", 282.13, 282.17, 282.07, 282.15, 64232.0], ["2026-09-23T19:49:00+00:00", 282.15, 282.23, 282.13, 282.21, 47864.0], ["2026-09-23T19:50:00+00:00", 282.22, 282.26, 282.1, 282.175, 127511.0], ["2026-09-23T19:51:00+00:00", 282.17, 282.215, 282.01, 282.055, 69713.0], ["2026-09-23T19:52:00+00:00", 282.06, 282.2, 282.04, 282.085, 114524.0], ["2026-09-23T19:53:00+00:00", 282.085, 282.17, 282.06, 282.135, 75306.0], ["2026-09-23T19:54:00+00:00", 282.13, 282.16, 281.99, 281.9937, 78008.0], ["2026-09-23T19:55:00+00:00", 281.995, 282.09, 281.93, 281.945, 195445.0], ["2026-09-23T19:56:00+00:00", 281.95, 281.95, 281.855, 281.93, 180409.0], ["2026-09-23T19:57:00+00:00", 281.925, 282.07, 281.86, 282.015, 201176.0], ["2026-09-23T19:58:00+00:00", 282.01, 282.05, 281.98, 281.985, 200752.0], ["2026-09-23T19:59:00+00:00", 281.985, 282.04, 281.84, 281.95, 1021289.0], ["2026-09-23T20:00:00+00:00", 281.96, 282.06, 281.92, 282.03, 2040387.0]]