[["2026-09-24T13:30:00+00:00", 13.84, 14.12, 13.795, 14.12, 114155.0], ["2026-09-24T13:31:00+00:00", 14.101, 14.35, 14.0701, 14.2485, 126158.0], ["2026-09-24T13:32:00+00:00", 14.22, 14.24, 14.11, 14.205, 54054.0], ["2026-09-24T13:33:00+00:00", 14.195, 14.3, 14.13, 14.13, 57014.0], ["2026-09-24T13:34:00+00:00", 14.101, 14.22, 14.0653, 14.1, 45573.0], ["2026-09-24T13:35:00+00:00", 14.12, 14.17, 14.08, 14.08, 32328.0], ["2026-09-24T13:36:00+00:00", 14.08, 14.17, 14.07, 14.1532, 51783.0], ["2026-09-24T13:37:00+00:00", 14.1483, 14.175, 14.08, 14.14, 22483.0], ["2026-09-24T13:38:00+00:00", 14.14, 14.19, 14.13, 14.135, 30141.0], ["2026-09-24T13:39:00+00:00", 14.1232, 14.17, 14.08, 14.17, 30446.0], ["2026-09-24T13:40:00+00:00", 14.1633, 14.21, 14.16, 14.18, 38887.0], ["2026-09-24T13:41:00+00:00", 14.18, 14.225, 14.18, 14.19, 38606.0], ["2026-09-24T13:42:00+00:00", 14.195, 14.2799, 14.1524, 14.225, 70614.0], ["2026-09-24T13:43:00+00:00", 14.23, 14.26, 14.12, 14.145, 69935.0], ["2026-09-24T13:44:00+00:00", 14.15, 14.15, 14.06, 14.084, 45367.0], ["2026-09-24T13:45:00+00:00", 14.09, 14.1, 14.04, 14.07, 29205.0], ["2026-09-24T13:46:00+00:00", 14.08, 14.14, 14.08, 14.085, 111831.0], ["2026-09-24T13:47:00+00:00", 14.085, 14.1701, 14.08, 14.145, 22306.0], ["2026-09-24T13:48:00+00:00", 14.145, 14.158, 14.1128, 14.12, 7605.0], ["2026-09-24T13:49:00+00:00", 14.12, 14.13, 14.09, 14.09, 17344.0], ["2026-09-24T13:50:00+00:00", 14.09, 14.09, 13.97, 13.975, 42325.0], ["2026-09-24T13:51:00+00:00", 13.97, 14.015, 13.9505, 13.96, 18976.0], ["2026-09-24T13:52:00+00:00", 13.9641, 13.975, 13.9125, 13.9262, 29219.0], ["2026-09-24T13:53:00+00:00", 13.92, 13.96, 13.91, 13.955, 25959.0], ["2026-09-24T13:54:00+00:00", 13.95, 13.96, 13.87, 13.905, 49712.0], ["2026-09-24T13:55:00+00:00", 13.91, 13.92, 13.8801, 13.905, 11785.0], ["2026-09-24T13:56:00+00:00", 13.905, 13.95, 13.9, 13.95, 20640.0], ["2026-09-24T13:57:00+00:00", 13.94, 13.9976, 13.93, 13.99, 29849.0], ["2026-09-24T13:58:00+00:00", 13.9994, 13.9994, 13.93, 13.9599, 24118.0], ["2026-09-24T13:59:00+00:00", 13.955, 13.955, 13.93, 13.9499, 26593.0], ["2026-09-24T14:00:00+00:00", 13.93, 13.96, 13.92, 13.93, 24369.0], ["2026-09-24T14:01:00+00:00", 13.935, 14.02, 13.935, 14.01, 39137.0], ["2026-09-24T14:02:00+00:00", 14.0094, 14.025, 13.995, 14.0, 14237.0], ["2026-09-24T14:03:00+00:00", 13.9982, 14.015, 13.975, 13.975, 12390.0], ["2026-09-24T14:04:00+00:00", 13.975, 14.025, 13.975, 14.015, 19828.0], ["2026-09-24T14:05:00+00:00", 14.04, 14.0699, 14.01, 14.015, 27022.0], ["2026-09-24T14:06:00+00:00", 14.01, 14.0698, 13.99, 14.06, 10953.0], ["2026-09-24T14:07:00+00:00", 14.055, 14.1, 14.05, 14.0835, 25568.0], ["2026-09-24T14:08:00+00:00", 14.08, 14.08, 14.05, 14.078, 7004.0], ["2026-09-24T14:09:00+00:00", 14.0683, 14.08, 14.055, 14.065, 30957.0], ["2026-09-24T14:10:00+00:00", 14.06, 14.06, 14.0, 14.01, 16297.0], ["2026-09-24T14:11:00+00:00", 14.0113, 14.03, 14.01, 14.025, 7255.0], ["2026-09-24T14:12:00+00:00", 14.03, 14.03, 14.01, 14.025, 7624.0], ["2026-09-24T14:13:00+00:00", 14.02, 14.1072, 14.02, 14.09, 35882.0], ["2026-09-24T14:14:00+00:00", 14.08, 14.135, 14.08, 14.135, 13431.0], ["2026-09-24T14:15:00+00:00", 14.14, 14.18, 14.13, 14.1301, 21582.0], ["2026-09-24T14:16:00+00:00", 14.135, 14.14, 14.09, 14.11, 18325.0], ["2026-09-24T14:17:00+00:00", 14.1195, 14.145, 14.11, 14.12, 38525.0], ["2026-09-24T14:18:00+00:00", 14.12, 14.125, 14.085, 14.105, 53319.0], ["2026-09-24T14:19:00+00:00", 14.11, 14.1246, 14.085, 14.09, 18202.0], ["2026-09-24T14:20:00+00:00", 14.09, 14.1, 14.0752, 14.095, 4613.0], ["2026-09-24T14:21:00+00:00", 14.095, 14.13, 14.095, 14.1294, 16347.0], ["2026-09-24T14:22:00+00:00", 14.12, 14.15, 14.12, 14.15, 16856.0], ["2026-09-24T14:23:00+00:00", 14.15, 14.205, 14.1499, 14.175, 162326.0], ["2026-09-24T14:24:00+00:00", 14.18, 14.1874, 14.1499, 14.165, 27841.0], ["2026-09-24T14:25:00+00:00", 14.17, 14.2, 14.162, 14.17, 56673.0], ["2026-09-24T14:26:00+00:00", 14.175, 14.2, 14.17, 14.1771, 8984.0], ["2026-09-24T14:27:00+00:00", 14.19, 14.2338, 14.19, 14.23, 30009.0], ["2026-09-24T14:28:00+00:00", 14.23, 14.255, 14.23, 14.2501, 44162.0], ["2026-09-24T14:29:00+00:00", 14.26, 14.3267, 14.26, 14.3267, 145283.0], ["2026-09-24T14:30:00+00:00", 14.33, 14.3501, 14.255, 14.28, 98732.0], ["2026-09-24T14:31:00+00:00", 14.27, 14.325, 14.27, 14.325, 16941.0], ["2026-09-24T14:32:00+00:00", 14.33, 14.375, 14.33, 14.37, 47778.0], ["2026-09-24T14:33:00+00:00", 14.37, 14.395, 14.355, 14.385, 32785.0], ["2026-09-24T14:34:00+00:00", 14.38, 14.3994, 14.375, 14.385, 11466.0], ["2026-09-24T14:35:00+00:00", 14.38, 14.38, 14.355, 14.355, 28817.0], ["2026-09-24T14:36:00+00:00", 14.36, 14.36, 14.31, 14.3201, 39639.0], ["2026-09-24T14:37:00+00:00", 14.325, 14.345, 14.31, 14.325, 28150.0], ["2026-09-24T14:38:00+00:00", 14.3218, 14.345, 14.3, 14.31, 11999.0], ["2026-09-24T14:39:00+00:00", 14.32, 14.32, 14.265, 14.2701, 18509.0], ["2026-09-24T14:40:00+00:00", 14.27, 14.29, 14.27, 14.285, 9209.0], ["2026-09-24T14:41:00+00:00", 14.2825, 14.2825, 14.2106, 14.2129, 43688.0], ["2026-09-24T14:42:00+00:00", 14.22, 14.27, 14.21, 14.2466, 15154.0], ["2026-09-24T14:43:00+00:00", 14.23, 14.24, 14.21, 14.2198, 125018.0], ["2026-09-24T14:44:00+00:00", 14.21, 14.21, 14.155, 14.175, 18716.0], ["2026-09-24T14:45:00+00:00", 14.18, 14.18, 14.1, 14.135, 49841.0], ["2026-09-24T14:46:00+00:00", 14.13, 14.18, 14.1272, 14.17, 22505.0], ["2026-09-24T14:47:00+00:00", 14.17, 14.205, 14.165, 14.17, 7835.0], ["2026-09-24T14:48:00+00:00", 14.185, 14.205, 14.1806, 14.1999, 14468.0], ["2026-09-24T14:49:00+00:00", 14.195, 14.23, 14.195, 14.21, 13487.0], ["2026-09-24T14:50:00+00:00", 14.205, 14.27, 14.19, 14.26, 19145.0], ["2026-09-24T14:51:00+00:00", 14.26, 14.27, 14.22, 14.2681, 28292.0], ["2026-09-24T14:52:00+00:00", 14.265, 14.265, 14.21, 14.21, 19920.0], ["2026-09-24T14:53:00+00:00", 14.21, 14.21, 14.17, 14.18, 49068.0], ["2026-09-24T14:54:00+00:00", 14.19, 14.21, 14.1883, 14.21, 7988.0], ["2026-09-24T14:55:00+00:00", 14.205, 14.205, 14.175, 14.18, 11896.0], ["2026-09-24T14:56:00+00:00", 14.18, 14.21, 14.18, 14.205, 5845.0], ["2026-09-24T14:57:00+00:00", 14.205, 14.23, 14.195, 14.23, 18125.0], ["2026-09-24T14:58:00+00:00", 14.225, 14.225, 14.1817, 14.1817, 13641.0], ["2026-09-24T14:59:00+00:00", 14.185, 14.195, 14.17, 14.17, 19218.0], ["2026-09-24T15:00:00+00:00", 14.175, 14.19, 14.1694, 14.1694, 11249.0], ["2026-09-24T15:01:00+00:00", 14.1716, 14.2151, 14.17, 14.2151, 23759.0], ["2026-09-24T15:02:00+00:00", 14.21, 14.21, 14.17, 14.17, 7459.0], ["2026-09-24T15:03:00+00:00", 14.179, 14.179, 14.15, 14.16, 21500.0], ["2026-09-24T15:04:00+00:00", 14.165, 14.235, 14.165, 14.23, 21670.0], ["2026-09-24T15:05:00+00:00", 14.225, 14.23, 14.21, 14.21, 6932.0], ["2026-09-24T15:06:00+00:00", 14.21, 14.21, 14.15, 14.16, 21296.0], ["2026-09-24T15:07:00+00:00", 14.16, 14.165, 14.15, 14.16, 4984.0], ["2026-09-24T15:08:00+00:00", 14.155, 14.18, 14.14, 14.18, 11328.0], ["2026-09-24T15:09:00+00:00", 14.1701, 14.18, 14.165, 14.165, 6450.0], ["2026-09-24T15:10:00+00:00", 14.1679, 14.185, 14.135, 14.135, 25506.0], ["2026-09-24T15:11:00+00:00", 14.135, 14.14, 14.085, 14.095, 36673.0], ["2026-09-24T15:12:00+00:00", 14.1, 14.13, 14.1, 14.125, 6601.0], ["2026-09-24T15:13:00+00:00", 14.125, 14.155, 14.125, 14.155, 4992.0], ["2026-09-24T15:14:00+00:00", 14.155, 14.16, 14.1417, 14.1499, 8240.0], ["2026-09-24T15:15:00+00:00", 14.14, 14.17, 14.14, 14.155, 28997.0], ["2026-09-24T15:16:00+00:00", 14.155, 14.205, 14.15, 14.15, 32980.0], ["2026-09-24T15:17:00+00:00", 14.14, 14.14, 14.03, 14.06, 188847.0], ["2026-09-24T15:18:00+00:00", 14.06, 14.06, 14.02, 14.025, 26204.0], ["2026-09-24T15:19:00+00:00", 14.025, 14.04, 14.025, 14.03, 13847.0], ["2026-09-24T15:20:00+00:00", 14.035, 14.035, 14.0, 14.015, 11331.0], ["2026-09-24T15:21:00+00:00", 14.02, 14.045, 14.02, 14.035, 11945.0], ["2026-09-24T15:22:00+00:00", 14.0368, 14.055, 14.0368, 14.055, 14646.0], ["2026-09-24T15:23:00+00:00", 14.0551, 14.07, 14.055, 14.07, 6947.0], ["2026-09-24T15:24:00+00:00", 14.065, 14.1, 14.065, 14.095, 11091.0], ["2026-09-24T15:25:00+00:00", 14.1, 14.1, 14.055, 14.055, 12660.0], ["2026-09-24T15:26:00+00:00", 14.0524, 14.075, 14.0524, 14.07, 6248.0], ["2026-09-24T15:27:00+00:00", 14.07, 14.07, 14.03, 14.045, 14111.0], ["2026-09-24T15:28:00+00:00", 14.05, 14.055, 14.02, 14.02, 28375.0], ["2026-09-24T15:29:00+00:00", 14.0217, 14.04, 14.0209, 14.04, 5308.0], ["2026-09-24T15:30:00+00:00", 14.04, 14.04, 14.01, 14.015, 12716.0], ["2026-09-24T15:31:00+00:00", 14.015, 14.025, 14.0, 14.025, 29891.0], ["2026-09-24T15:32:00+00:00", 14.02, 14.0294, 14.015, 14.02, 4422.0], ["2026-09-24T15:33:00+00:00", 14.025, 14.035, 14.0206, 14.025, 8270.0], ["2026-09-24T15:34:00+00:00", 14.04, 14.055, 14.035, 14.04, 4864.0], ["2026-09-24T15:35:00+00:00", 14.0307, 14.0307, 14.0, 14.01, 13347.0], ["2026-09-24T15:36:00+00:00", 14.03, 14.03, 14.02, 14.0252, 8131.0], ["2026-09-24T15:37:00+00:00", 14.03, 14.03, 13.95, 13.955, 76262.0], ["2026-09-24T15:38:00+00:00", 13.9599, 13.9699, 13.91, 13.915, 56168.0], ["2026-09-24T15:39:00+00:00", 13.91, 13.91, 13.86, 13.87, 58600.0], ["2026-09-24T15:40:00+00:00", 13.87, 13.8799, 13.8317, 13.845, 33420.0], ["2026-09-24T15:41:00+00:00", 13.8401, 13.86, 13.8401, 13.86, 18355.0], ["2026-09-24T15:42:00+00:00", 13.87, 13.88, 13.85, 13.87, 39517.0], ["2026-09-24T15:43:00+00:00", 13.875, 13.91, 13.87, 13.88, 214971.0], ["2026-09-24T15:44:00+00:00", 13.885, 13.915, 13.88, 13.91, 29936.0], ["2026-09-24T15:45:00+00:00", 13.9162, 13.9665, 13.9162, 13.9665, 58749.0], ["2026-09-24T15:46:00+00:00", 13.965, 13.965, 13.92, 13.9283, 11910.0], ["2026-09-24T15:47:00+00:00", 13.92, 13.925, 13.905, 13.915, 10396.0], ["2026-09-24T15:48:00+00:00", 13.91, 13.915, 13.87, 13.87, 8366.0], ["2026-09-24T15:49:00+00:00", 13.875, 13.89, 13.86, 13.88, 46082.0], ["2026-09-24T15:50:00+00:00", 13.8894, 13.905, 13.885, 13.895, 6598.0], ["2026-09-24T15:51:00+00:00", 13.895, 13.895, 13.89, 13.89, 4812.0], ["2026-09-24T15:52:00+00:00", 13.895, 13.91, 13.895, 13.9083, 9049.0], ["2026-09-24T15:53:00+00:00", 13.91, 13.925, 13.91, 13.925, 7617.0], ["2026-09-24T15:54:00+00:00", 13.9272, 13.9272, 13.885, 13.8995, 15334.0], ["2026-09-24T15:55:00+00:00", 13.9, 13.925, 13.9, 13.925, 8232.0], ["2026-09-24T15:56:00+00:00", 13.925, 13.945, 13.925, 13.945, 6006.0], ["2026-09-24T15:57:00+00:00", 13.94, 13.94, 13.9243, 13.93, 7991.0], ["2026-09-24T15:58:00+00:00", 13.935, 13.935, 13.9, 13.905, 9466.0], ["2026-09-24T15:59:00+00:00", 13.905, 13.915, 13.9, 13.9, 3474.0], ["2026-09-24T16:00:00+00:00", 13.9005, 13.9005, 13.855, 13.855, 16772.0], ["2026-09-24T16:01:00+00:00", 13.85, 13.8699, 13.845, 13.86, 8375.0], ["2026-09-24T16:02:00+00:00", 13.865, 13.865, 13.855, 13.855, 5692.0], ["2026-09-24T16:03:00+00:00", 13.855, 13.855, 13.85, 13.855, 4728.0], ["2026-09-24T16:04:00+00:00", 13.855, 13.88, 13.855, 13.87, 9210.0], ["2026-09-24T16:05:00+00:00", 13.87, 13.875, 13.87, 13.875, 2538.0], ["2026-09-24T16:06:00+00:00", 13.87, 13.87, 13.83, 13.8327, 22637.0], ["2026-09-24T16:07:00+00:00", 13.835, 13.84, 13.835, 13.835, 4081.0], ["2026-09-24T16:08:00+00:00", 13.8383, 13.85, 13.835, 13.85, 6360.0], ["2026-09-24T16:09:00+00:00", 13.86, 13.87, 13.86, 13.865, 1951.0], ["2026-09-24T16:10:00+00:00", 13.865, 13.8886, 13.865, 13.885, 2744.0], ["2026-09-24T16:11:00+00:00", 13.885, 13.885, 13.88, 13.885, 3416.0], ["2026-09-24T16:12:00+00:00", 13.885, 13.905, 13.885, 13.905, 5416.0], ["2026-09-24T16:13:00+00:00", 13.9, 13.9, 13.89, 13.9, 9167.0], ["2026-09-24T16:14:00+00:00", 13.91, 13.95, 13.91, 13.94, 8253.0], ["2026-09-24T16:15:00+00:00", 13.95, 14.02, 13.935, 14.01, 37650.0], ["2026-09-24T16:16:00+00:00", 14.03, 14.1283, 13.995, 14.11, 23411.0], ["2026-09-24T16:17:00+00:00", 14.09, 14.14, 14.09, 14.135, 20397.0], ["2026-09-24T16:18:00+00:00", 14.14, 14.26, 14.14, 14.22, 87868.0], ["2026-09-24T16:19:00+00:00", 14.21, 14.22, 14.16, 14.19, 16152.0], ["2026-09-24T16:20:00+00:00", 14.2, 14.24, 14.17, 14.1722, 69147.0], ["2026-09-24T16:21:00+00:00", 14.175, 14.195, 14.135, 14.195, 55849.0], ["2026-09-24T16:22:00+00:00", 14.2, 14.2806, 14.2, 14.2701, 36559.0], ["2026-09-24T16:23:00+00:00", 14.285, 14.33, 14.275, 14.33, 51315.0], ["2026-09-24T16:24:00+00:00", 14.325, 14.42, 14.322, 14.415, 108130.0], ["2026-09-24T16:25:00+00:00", 14.4116, 14.415, 14.36, 14.3653, 53224.0], ["2026-09-24T16:26:00+00:00", 14.375, 14.425, 14.375, 14.38, 83663.0], ["2026-09-24T16:27:00+00:00", 14.38, 14.405, 14.33, 14.405, 14496.0], ["2026-09-24T16:28:00+00:00", 14.405, 14.47, 14.405, 14.465, 59710.0], ["2026-09-24T16:29:00+00:00", 14.465, 14.49, 14.465, 14.465, 57552.0], ["2026-09-24T16:30:00+00:00", 14.46, 14.475, 14.4306, 14.4327, 36820.0], ["2026-09-24T16:31:00+00:00", 14.44, 14.445, 14.38, 14.385, 37031.0], ["2026-09-24T16:32:00+00:00", 14.38, 14.395, 14.3722, 14.39, 19753.0], ["2026-09-24T16:33:00+00:00", 14.4, 14.405, 14.38, 14.38, 14338.0], ["2026-09-24T16:34:00+00:00", 14.385, 14.4, 14.375, 14.395, 21614.0], ["2026-09-24T16:35:00+00:00", 14.39, 14.4394, 14.38, 14.4394, 16159.0], ["2026-09-24T16:36:00+00:00", 14.435, 14.4799, 14.435, 14.47, 29270.0], ["2026-09-24T16:37:00+00:00", 14.468, 14.48, 14.43, 14.45, 21362.0], ["2026-09-24T16:38:00+00:00", 14.445, 14.46, 14.39, 14.455, 19807.0], ["2026-09-24T16:39:00+00:00", 14.46, 14.495, 14.435, 14.495, 41762.0], ["2026-09-24T16:40:00+00:00", 14.495, 14.525, 14.48, 14.515, 60917.0], ["2026-09-24T16:41:00+00:00", 14.52, 14.545, 14.52, 14.5335, 22618.0], ["2026-09-24T16:42:00+00:00", 14.54, 14.565, 14.53, 14.55, 51340.0], ["2026-09-24T16:43:00+00:00", 14.54, 14.54, 14.4749, 14.49, 17894.0], ["2026-09-24T16:44:00+00:00", 14.495, 14.495, 14.405, 14.405, 39147.0], ["2026-09-24T16:45:00+00:00", 14.405, 14.43, 14.385, 14.4031, 60422.0], ["2026-09-24T16:46:00+00:00", 14.4, 14.46, 14.4, 14.4531, 22163.0], ["2026-09-24T16:47:00+00:00", 14.46, 14.51, 14.46, 14.505, 24458.0], ["2026-09-24T16:48:00+00:00", 14.52, 14.61, 14.52, 14.61, 63353.0], ["2026-09-24T16:49:00+00:00", 14.6074, 14.6074, 14.57, 14.595, 15809.0], ["2026-09-24T16:50:00+00:00", 14.595, 14.635, 14.575, 14.575, 45485.0], ["2026-09-24T16:51:00+00:00", 14.575, 14.58, 14.495, 14.57, 49686.0], ["2026-09-24T16:52:00+00:00", 14.57, 14.57, 14.53, 14.53, 13913.0], ["2026-09-24T16:53:00+00:00", 14.54, 14.54, 14.5, 14.5203, 18536.0], ["2026-09-24T16:54:00+00:00", 14.52, 14.54, 14.52, 14.535, 15853.0], ["2026-09-24T16:55:00+00:00", 14.535, 14.545, 14.525, 14.525, 12723.0], ["2026-09-24T16:56:00+00:00", 14.525, 14.56, 14.5201, 14.5593, 9866.0], ["2026-09-24T16:57:00+00:00", 14.555, 14.5768, 14.55, 14.5594, 4842.0], ["2026-09-24T16:58:00+00:00", 14.5517, 14.56, 14.55, 14.55, 5493.0], ["2026-09-24T16:59:00+00:00", 14.5406, 14.665, 14.5406, 14.655, 175329.0], ["2026-09-24T17:00:00+00:00", 14.65, 14.65, 14.57, 14.6, 22636.0], ["2026-09-24T17:01:00+00:00", 14.58, 14.59, 14.555, 14.56, 13948.0], ["2026-09-24T17:02:00+00:00", 14.55, 14.56, 14.525, 14.535, 18534.0], ["2026-09-24T17:03:00+00:00", 14.54, 14.575, 14.54, 14.56, 13550.0], ["2026-09-24T17:04:00+00:00", 14.565, 14.58, 14.5506, 14.58, 14027.0], ["2026-09-24T17:05:00+00:00", 14.59, 14.59, 14.535, 14.545, 29986.0], ["2026-09-24T17:06:00+00:00", 14.545, 14.56, 14.54, 14.54, 20733.0], ["2026-09-24T17:07:00+00:00", 14.54, 14.54, 14.5, 14.5, 11183.0], ["2026-09-24T17:08:00+00:00", 14.505, 14.525, 14.495, 14.525, 11474.0], ["2026-09-24T17:09:00+00:00", 14.53, 14.54, 14.525, 14.535, 17638.0], ["2026-09-24T17:10:00+00:00", 14.535, 14.535, 14.49, 14.4932, 25125.0], ["2026-09-24T17:11:00+00:00", 14.495, 14.495, 14.47, 14.48, 21514.0], ["2026-09-24T17:12:00+00:00", 14.475, 14.485, 14.47, 14.47, 17153.0], ["2026-09-24T17:13:00+00:00", 14.4674, 14.47, 14.455, 14.47, 11460.0], ["2026-09-24T17:14:00+00:00", 14.475, 14.5, 14.475, 14.4917, 17318.0], ["2026-09-24T17:15:00+00:00", 14.49, 14.49, 14.45, 14.465, 16411.0], ["2026-09-24T17:16:00+00:00", 14.465, 14.5, 14.465, 14.49, 9163.0], ["2026-09-24T17:17:00+00:00", 14.49, 14.4994, 14.4801, 14.485, 9755.0], ["2026-09-24T17:18:00+00:00", 14.485, 14.56, 14.485, 14.56, 24644.0], ["2026-09-24T17:19:00+00:00", 14.555, 14.555, 14.5201, 14.5201, 6301.0], ["2026-09-24T17:20:00+00:00", 14.52, 14.52, 14.44, 14.475, 19184.0], ["2026-09-24T17:21:00+00:00", 14.48, 14.49, 14.48, 14.48, 5669.0], ["2026-09-24T17:22:00+00:00", 14.48, 14.505, 14.48, 14.505, 3673.0], ["2026-09-24T17:23:00+00:00", 14.505, 14.5068, 14.5, 14.505, 3578.0], ["2026-09-24T17:24:00+00:00", 14.5013, 14.525, 14.5013, 14.51, 5636.0], ["2026-09-24T17:25:00+00:00", 14.51, 14.51, 14.46, 14.46, 20037.0], ["2026-09-24T17:26:00+00:00", 14.46, 14.475, 14.4503, 14.4686, 11774.0], ["2026-09-24T17:27:00+00:00", 14.46, 14.48, 14.46, 14.47, 47918.0], ["2026-09-24T17:28:00+00:00", 14.47, 14.485, 14.47, 14.4806, 3911.0], ["2026-09-24T17:29:00+00:00", 14.485, 14.505, 14.485, 14.49, 6130.0], ["2026-09-24T17:30:00+00:00", 14.495, 14.495, 14.465, 14.465, 9434.0], ["2026-09-24T17:31:00+00:00", 14.46, 14.465, 14.45, 14.45, 16629.0], ["2026-09-24T17:32:00+00:00", 14.46, 14.47, 14.45, 14.4617, 6681.0], ["2026-09-24T17:33:00+00:00", 14.46, 14.465, 14.455, 14.455, 2284.0], ["2026-09-24T17:34:00+00:00", 14.46, 14.46, 14.42, 14.425, 12213.0], ["2026-09-24T17:35:00+00:00", 14.425, 14.43, 14.405, 14.405, 7726.0], ["2026-09-24T17:36:00+00:00", 14.405, 14.43, 14.4008, 14.43, 8832.0], ["2026-09-24T17:37:00+00:00", 14.435, 14.46, 14.435, 14.45, 11963.0], ["2026-09-24T17:38:00+00:00", 14.4586, 14.46, 14.445, 14.455, 2828.0], ["2026-09-24T17:39:00+00:00", 14.4501, 14.475, 14.4501, 14.465, 7208.0], ["2026-09-24T17:40:00+00:00", 14.465, 14.47, 14.46, 14.47, 9542.0], ["2026-09-24T17:41:00+00:00", 14.47, 14.475, 14.455, 14.475, 11801.0], ["2026-09-24T17:42:00+00:00", 14.4795, 14.505, 14.4795, 14.5, 14675.0], ["2026-09-24T17:43:00+00:00", 14.495, 14.495, 14.462, 14.485, 6584.0], ["2026-09-24T17:44:00+00:00", 14.485, 14.54, 14.4814, 14.53, 25084.0], ["2026-09-24T17:45:00+00:00", 14.525, 14.545, 14.52, 14.545, 17944.0], ["2026-09-24T17:46:00+00:00", 14.545, 14.6099, 14.54, 14.605, 101967.0], ["2026-09-24T17:47:00+00:00", 14.605, 14.605, 14.555, 14.59, 33700.0], ["2026-09-24T17:48:00+00:00", 14.5899, 14.605, 14.575, 14.5799, 46063.0], ["2026-09-24T17:49:00+00:00", 14.5723, 14.58, 14.565, 14.565, 4153.0], ["2026-09-24T17:50:00+00:00", 14.565, 14.565, 14.535, 14.555, 11827.0], ["2026-09-24T17:51:00+00:00", 14.555, 14.565, 14.5406, 14.55, 6265.0], ["2026-09-24T17:52:00+00:00", 14.5406, 14.545, 14.525, 14.525, 20508.0], ["2026-09-24T17:53:00+00:00", 14.52, 14.53, 14.472, 14.472, 10684.0], ["2026-09-24T17:54:00+00:00", 14.4706, 14.475, 14.4601, 14.473, 10369.0], ["2026-09-24T17:55:00+00:00", 14.47, 14.485, 14.44, 14.44, 7166.0], ["2026-09-24T17:56:00+00:00", 14.445, 14.4886, 14.445, 14.4865, 7756.0], ["2026-09-24T17:57:00+00:00", 14.4814, 14.505, 14.4814, 14.505, 18934.0], ["2026-09-24T17:58:00+00:00", 14.505, 14.61, 14.5032, 14.61, 101954.0], ["2026-09-24T17:59:00+00:00", 14.615, 14.65, 14.6001, 14.62, 75494.0], ["2026-09-24T18:00:00+00:00", 14.615, 14.615, 14.5701, 14.585, 21351.0], ["2026-09-24T18:01:00+00:00", 14.58, 14.59, 14.53, 14.585, 70633.0], ["2026-09-24T18:02:00+00:00", 14.585, 14.585, 14.54, 14.54, 11868.0], ["2026-09-24T18:03:00+00:00", 14.54, 14.545, 14.51, 14.53, 8826.0], ["2026-09-24T18:04:00+00:00", 14.535, 14.545, 14.515, 14.535, 7641.0], ["2026-09-24T18:05:00+00:00", 14.535, 14.535, 14.515, 14.525, 5195.0], ["2026-09-24T18:06:00+00:00", 14.52, 14.545, 14.505, 14.525, 14584.0], ["2026-09-24T18:07:00+00:00", 14.52, 14.52, 14.505, 14.51, 4809.0], ["2026-09-24T18:08:00+00:00", 14.52, 14.565, 14.52, 14.56, 24497.0], ["2026-09-24T18:09:00+00:00", 14.555, 14.595, 14.5439, 14.585, 4299.0], ["2026-09-24T18:10:00+00:00", 14.585, 14.64, 14.585, 14.635, 31552.0], ["2026-09-24T18:11:00+00:00", 14.635, 14.645, 14.6201, 14.645, 18807.0], ["2026-09-24T18:12:00+00:00", 14.645, 14.645, 14.61, 14.61, 13171.0], ["2026-09-24T18:13:00+00:00", 14.605, 14.61, 14.58, 14.605, 6664.0], ["2026-09-24T18:14:00+00:00", 14.605, 14.605, 14.59, 14.6, 4622.0], ["2026-09-24T18:15:00+00:00", 14.595, 14.595, 14.57, 14.57, 7053.0], ["2026-09-24T18:16:00+00:00", 14.575, 14.615, 14.575, 14.61, 9365.0], ["2026-09-24T18:17:00+00:00", 14.61, 14.65, 14.605, 14.645, 56394.0], ["2026-09-24T18:18:00+00:00", 14.6499, 14.655, 14.63, 14.63, 8285.0], ["2026-09-24T18:19:00+00:00", 14.6261, 14.6448, 14.6261, 14.64, 5669.0], ["2026-09-24T18:20:00+00:00", 14.645, 14.645, 14.5862, 14.61, 14386.0], ["2026-09-24T18:21:00+00:00", 14.615, 14.615, 14.585, 14.59, 4888.0], ["2026-09-24T18:22:00+00:00", 14.61, 14.6199, 14.595, 14.6, 7714.0], ["2026-09-24T18:23:00+00:00", 14.595, 14.63, 14.595, 14.625, 13836.0], ["2026-09-24T18:24:00+00:00", 14.63, 14.6394, 14.625, 14.625, 4171.0], ["2026-09-24T18:25:00+00:00", 14.62, 14.685, 14.62, 14.67, 36690.0], ["2026-09-24T18:26:00+00:00", 14.6694, 14.67, 14.66, 14.665, 17747.0], ["2026-09-24T18:27:00+00:00", 14.655, 14.6599, 14.63, 14.63, 8735.0], ["2026-09-24T18:28:00+00:00", 14.63, 14.65, 14.6298, 14.65, 4145.0], ["2026-09-24T18:29:00+00:00", 14.64, 14.645, 14.63, 14.645, 3517.0], ["2026-09-24T18:30:00+00:00", 14.64, 14.66, 14.63, 14.635, 12520.0], ["2026-09-24T18:31:00+00:00", 14.635, 14.6383, 14.605, 14.605, 14356.0], ["2026-09-24T18:32:00+00:00", 14.6, 14.6, 14.575, 14.595, 11919.0], ["2026-09-24T18:33:00+00:00", 14.5917, 14.605, 14.585, 14.59, 6373.0], ["2026-09-24T18:34:00+00:00", 14.595, 14.6018, 14.5942, 14.6, 8191.0], ["2026-09-24T18:35:00+00:00", 14.59, 14.59, 14.555, 14.56, 9964.0], ["2026-09-24T18:36:00+00:00", 14.5655, 14.58, 14.56, 14.565, 15811.0], ["2026-09-24T18:37:00+00:00", 14.565, 14.58, 14.56, 14.56, 15773.0], ["2026-09-24T18:38:00+00:00", 14.57, 14.63, 14.57, 14.61, 23602.0], ["2026-09-24T18:39:00+00:00", 14.62, 14.66, 14.61, 14.61, 12014.0], ["2026-09-24T18:40:00+00:00", 14.6, 14.6, 14.54, 14.545, 23123.0], ["2026-09-24T18:41:00+00:00", 14.545, 14.59, 14.545, 14.575, 15866.0], ["2026-09-24T18:42:00+00:00", 14.5799, 14.5799, 14.565, 14.5723, 4957.0], ["2026-09-24T18:43:00+00:00", 14.57, 14.57, 14.555, 14.56, 4129.0], ["2026-09-24T18:44:00+00:00", 14.555, 14.5675, 14.55, 14.55, 7177.0], ["2026-09-24T18:45:00+00:00", 14.545, 14.575, 14.54, 14.569, 11019.0], ["2026-09-24T18:46:00+00:00", 14.56, 14.57, 14.555, 14.57, 10205.0], ["2026-09-24T18:47:00+00:00", 14.565, 14.576, 14.56, 14.5612, 5417.0], ["2026-09-24T18:48:00+00:00", 14.565, 14.58, 14.565, 14.575, 12624.0], ["2026-09-24T18:49:00+00:00", 14.57, 14.57, 14.54, 14.545, 10912.0], ["2026-09-24T18:50:00+00:00", 14.55, 14.58, 14.5238, 14.57, 23061.0], ["2026-09-24T18:51:00+00:00", 14.56, 14.56, 14.54, 14.54, 5538.0], ["2026-09-24T18:52:00+00:00", 14.54, 14.55, 14.53, 14.55, 26204.0], ["2026-09-24T18:53:00+00:00", 14.5401, 14.55, 14.54, 14.55, 3521.0], ["2026-09-24T18:54:00+00:00", 14.54, 14.54, 14.53, 14.535, 4211.0], ["2026-09-24T18:55:00+00:00", 14.535, 14.545, 14.52, 14.525, 14247.0], ["2026-09-24T18:56:00+00:00", 14.52, 14.52, 14.48, 14.485, 50299.0], ["2026-09-24T18:57:00+00:00", 14.485, 14.495, 14.465, 14.495, 14958.0], ["2026-09-24T18:58:00+00:00", 14.495, 14.495, 14.485, 14.485, 3668.0], ["2026-09-24T18:59:00+00:00", 14.485, 14.485, 14.46, 14.4734, 6582.0], ["2026-09-24T19:00:00+00:00", 14.475, 14.4806, 14.455, 14.46, 17412.0], ["2026-09-24T19:01:00+00:00", 14.46, 14.46, 14.41, 14.425, 26052.0], ["2026-09-24T19:02:00+00:00", 14.42, 14.425, 14.405, 14.405, 5786.0], ["2026-09-24T19:03:00+00:00", 14.405, 14.405, 14.3601, 14.38, 25085.0], ["2026-09-24T19:04:00+00:00", 14.375, 14.405, 14.375, 14.405, 33270.0], ["2026-09-24T19:05:00+00:00", 14.41, 14.42, 14.395, 14.4083, 8452.0], ["2026-09-24T19:06:00+00:00", 14.41, 14.42, 14.4045, 14.4045, 10158.0], ["2026-09-24T19:07:00+00:00", 14.4099, 14.4099, 14.3714, 14.385, 17633.0], ["2026-09-24T19:08:00+00:00", 14.385, 14.385, 14.3541, 14.36, 30096.0], ["2026-09-24T19:09:00+00:00", 14.36, 14.3683, 14.36, 14.3683, 1606.0], ["2026-09-24T19:10:00+00:00", 14.365, 14.38, 14.365, 14.3698, 17245.0], ["2026-09-24T19:11:00+00:00", 14.365, 14.37, 14.34, 14.345, 15613.0], ["2026-09-24T19:12:00+00:00", 14.34, 14.345, 14.3101, 14.3101, 29875.0], ["2026-09-24T19:13:00+00:00", 14.32, 14.335, 14.3, 14.325, 17166.0], ["2026-09-24T19:14:00+00:00", 14.325, 14.3299, 14.305, 14.315, 15404.0], ["2026-09-24T19:15:00+00:00", 14.3194, 14.335, 14.305, 14.335, 18273.0], ["2026-09-24T19:16:00+00:00", 14.3301, 14.37, 14.3301, 14.355, 10557.0], ["2026-09-24T19:17:00+00:00", 14.355, 14.37, 14.345, 14.3683, 10645.0], ["2026-09-24T19:18:00+00:00", 14.36, 14.39, 14.36, 14.385, 9548.0], ["2026-09-24T19:19:00+00:00", 14.385, 14.41, 14.38, 14.4072, 18126.0], ["2026-09-24T19:20:00+00:00", 14.415, 14.415, 14.39, 14.395, 11842.0], ["2026-09-24T19:21:00+00:00", 14.39, 14.405, 14.385, 14.4, 11820.0], ["2026-09-24T19:22:00+00:00", 14.39, 14.3961, 14.385, 14.39, 1950.0], ["2026-09-24T19:23:00+00:00", 14.39, 14.395, 14.3741, 14.395, 21266.0], ["2026-09-24T19:24:00+00:00", 14.395, 14.395, 14.39, 14.39, 3940.0], ["2026-09-24T19:25:00+00:00", 14.385, 14.385, 14.38, 14.38, 3323.0], ["2026-09-24T19:26:00+00:00", 14.38, 14.38, 14.34, 14.36, 24758.0], ["2026-09-24T19:27:00+00:00", 14.355, 14.355, 14.35, 14.35, 3041.0], ["2026-09-24T19:28:00+00:00", 14.35, 14.35, 14.325, 14.325, 6620.0], ["2026-09-24T19:29:00+00:00", 14.32, 14.325, 14.265, 14.2694, 18393.0], ["2026-09-24T19:30:00+00:00", 14.27, 14.28, 14.24, 14.2541, 57251.0], ["2026-09-24T19:31:00+00:00", 14.255, 14.26, 14.235, 14.26, 14038.0], ["2026-09-24T19:32:00+00:00", 14.27, 14.27, 14.25, 14.25, 9904.0], ["2026-09-24T19:33:00+00:00", 14.25, 14.285, 14.2483, 14.285, 9011.0], ["2026-09-24T19:34:00+00:00", 14.2899, 14.3, 14.2899, 14.3, 12304.0], ["2026-09-24T19:35:00+00:00", 14.3, 14.305, 14.27, 14.27, 8286.0], ["2026-09-24T19:36:00+00:00", 14.275, 14.29, 14.275, 14.29, 8829.0], ["2026-09-24T19:37:00+00:00", 14.28, 14.28, 14.255, 14.255, 10947.0], ["2026-09-24T19:38:00+00:00", 14.2583, 14.28, 14.255, 14.275, 9354.0], ["2026-09-24T19:39:00+00:00", 14.28, 14.295, 14.28, 14.285, 8463.0], ["2026-09-24T19:40:00+00:00", 14.29, 14.31, 14.2868, 14.295, 25130.0], ["2026-09-24T19:41:00+00:00", 14.2929, 14.31, 14.285, 14.295, 20001.0], ["2026-09-24T19:42:00+00:00", 14.295, 14.355, 14.295, 14.33, 37226.0], ["2026-09-24T19:43:00+00:00", 14.33, 14.34, 14.315, 14.34, 18382.0], ["2026-09-24T19:44:00+00:00", 14.33, 14.33, 14.315, 14.315, 8115.0], ["2026-09-24T19:45:00+00:00", 14.31, 14.315, 14.3, 14.315, 15763.0], ["2026-09-24T19:46:00+00:00", 14.3186, 14.335, 14.3186, 14.33, 8385.0], ["2026-09-24T19:47:00+00:00", 14.325, 14.335, 14.3238, 14.335, 7737.0], ["2026-09-24T19:48:00+00:00", 14.335, 14.335, 14.3201, 14.325, 13450.0], ["2026-09-24T19:49:00+00:00", 14.325, 14.34, 14.325, 14.335, 11929.0], ["2026-09-24T19:50:00+00:00", 14.34, 14.34, 14.2906, 14.295, 38163.0], ["2026-09-24T19:51:00+00:00", 14.295, 14.32, 14.28, 14.32, 47733.0], ["2026-09-24T19:52:00+00:00", 14.325, 14.36, 14.324, 14.36, 34541.0], ["2026-09-24T19:53:00+00:00", 14.355, 14.37, 14.345, 14.37, 18049.0], ["2026-09-24T19:54:00+00:00", 14.365, 14.37, 14.345, 14.345, 23930.0], ["2026-09-24T19:55:00+00:00", 14.345, 14.36, 14.32, 14.34, 33674.0], ["2026-09-24T19:56:00+00:00", 14.34, 14.35, 14.325, 14.335, 17748.0], ["2026-09-24T19:57:00+00:00", 14.335, 14.335, 14.31, 14.315, 36811.0], ["2026-09-24T19:58:00+00:00", 14.315, 14.32, 14.305, 14.315, 69234.0], ["2026-09-24T19:59:00+00:00", 14.315, 14.33, 14.29, 14.29, 128119.0], ["2026-09-24T20:00:00+00:00", 14.3, 14.3, 14.268, 14.268, 459442.0]]