[["2026-09-24T13:30:00+00:00", 14.67, 15.5, 14.48, 15.495, 187653.0], ["2026-09-24T13:31:00+00:00", 15.495, 16.0797, 15.435, 15.9451, 129710.0], ["2026-09-24T13:32:00+00:00", 15.87, 16.13, 15.6003, 15.8304, 92336.0], ["2026-09-24T13:33:00+00:00", 15.9395, 16.07, 15.7, 15.78, 128023.0], ["2026-09-24T13:34:00+00:00", 15.775, 16.0995, 15.68, 16.01, 53229.0], ["2026-09-24T13:35:00+00:00", 16.01, 16.47, 15.9712, 16.36, 113439.0], ["2026-09-24T13:36:00+00:00", 16.4442, 16.46, 16.0921, 16.21, 169031.0], ["2026-09-24T13:37:00+00:00", 16.21, 16.46, 16.15, 16.44, 75413.0], ["2026-09-24T13:38:00+00:00", 16.415, 16.56, 15.9809, 16.1699, 159683.0], ["2026-09-24T13:39:00+00:00", 16.14, 16.17, 15.7, 15.75, 112251.0], ["2026-09-24T13:40:00+00:00", 15.78, 16.2895, 15.7, 16.1644, 102871.0], ["2026-09-24T13:41:00+00:00", 16.15, 16.2092, 15.9001, 15.99, 111601.0], ["2026-09-24T13:42:00+00:00", 15.98, 16.0799, 15.8935, 15.91, 36970.0], ["2026-09-24T13:43:00+00:00", 15.91, 15.96, 15.89, 15.935, 34621.0], ["2026-09-24T13:44:00+00:00", 15.935, 16.17, 15.935, 15.965, 78174.0], ["2026-09-24T13:45:00+00:00", 15.965, 16.095, 15.7017, 15.77, 73662.0], ["2026-09-24T13:46:00+00:00", 15.785, 15.88, 15.785, 15.815, 40693.0], ["2026-09-24T13:47:00+00:00", 15.7968, 15.815, 15.63, 15.67, 32442.0], ["2026-09-24T13:48:00+00:00", 15.65, 15.685, 15.51, 15.67, 93935.0], ["2026-09-24T13:49:00+00:00", 15.65, 15.7, 15.5626, 15.6028, 82589.0], ["2026-09-24T13:50:00+00:00", 15.58, 15.68, 15.5644, 15.64, 39548.0], ["2026-09-24T13:51:00+00:00", 15.64, 15.69, 15.57, 15.66, 55167.0], ["2026-09-24T13:52:00+00:00", 15.66, 15.6743, 15.59, 15.63, 14766.0], ["2026-09-24T13:53:00+00:00", 15.645, 15.645, 15.39, 15.3901, 66153.0], ["2026-09-24T13:54:00+00:00", 15.395, 15.5, 15.2563, 15.315, 55141.0], ["2026-09-24T13:55:00+00:00", 15.32, 15.518, 15.29, 15.3193, 90388.0], ["2026-09-24T13:56:00+00:00", 15.25, 15.39, 15.23, 15.3206, 30834.0], ["2026-09-24T13:57:00+00:00", 15.32, 15.345, 15.01, 15.14, 63789.0], ["2026-09-24T13:58:00+00:00", 15.13, 15.31, 15.13, 15.21, 47816.0], ["2026-09-24T13:59:00+00:00", 15.21, 15.42, 15.12, 15.38, 62667.0], ["2026-09-24T14:00:00+00:00", 15.38, 15.54, 15.21, 15.5189, 105727.0], ["2026-09-24T14:01:00+00:00", 15.485, 15.5053, 15.36, 15.48, 67026.0], ["2026-09-24T14:02:00+00:00", 15.445, 15.4899, 15.3, 15.32, 58963.0], ["2026-09-24T14:03:00+00:00", 15.3124, 15.32, 15.15, 15.28, 74633.0], ["2026-09-24T14:04:00+00:00", 15.28, 15.37, 15.2755, 15.37, 25630.0], ["2026-09-24T14:05:00+00:00", 15.37, 15.37, 15.2, 15.21, 38298.0], ["2026-09-24T14:06:00+00:00", 15.21, 15.23, 15.11, 15.1563, 45328.0], ["2026-09-24T14:07:00+00:00", 15.1875, 15.4575, 15.18, 15.435, 33150.0], ["2026-09-24T14:08:00+00:00", 15.48, 15.48, 15.3378, 15.45, 30946.0], ["2026-09-24T14:09:00+00:00", 15.47, 15.63, 15.38, 15.56, 55943.0], ["2026-09-24T14:10:00+00:00", 15.58, 15.66, 15.57, 15.6, 54117.0], ["2026-09-24T14:11:00+00:00", 15.57, 15.59, 15.49, 15.57, 70982.0], ["2026-09-24T14:12:00+00:00", 15.5777, 15.65, 15.43, 15.52, 74003.0], ["2026-09-24T14:13:00+00:00", 15.5, 15.68, 15.5, 15.66, 34346.0], ["2026-09-24T14:14:00+00:00", 15.66, 15.74, 15.6106, 15.7, 37401.0], ["2026-09-24T14:15:00+00:00", 15.705, 15.72, 15.5001, 15.55, 82598.0], ["2026-09-24T14:16:00+00:00", 15.55, 15.6032, 15.53, 15.57, 11188.0], ["2026-09-24T14:17:00+00:00", 15.59, 15.65, 15.58, 15.63, 18391.0], ["2026-09-24T14:18:00+00:00", 15.645, 15.7, 15.52, 15.625, 54323.0], ["2026-09-24T14:19:00+00:00", 15.612, 15.625, 15.5, 15.535, 12892.0], ["2026-09-24T14:20:00+00:00", 15.51, 15.5894, 15.51, 15.57, 12087.0], ["2026-09-24T14:21:00+00:00", 15.565, 15.59, 15.56, 15.565, 6270.0], ["2026-09-24T14:22:00+00:00", 15.565, 15.59, 15.555, 15.5586, 5251.0], ["2026-09-24T14:23:00+00:00", 15.56, 15.69, 15.56, 15.69, 6221.0], ["2026-09-24T14:24:00+00:00", 15.68, 15.75, 15.68, 15.75, 28025.0], ["2026-09-24T14:25:00+00:00", 15.75, 15.8, 15.67, 15.671, 28046.0], ["2026-09-24T14:26:00+00:00", 15.69, 15.89, 15.6801, 15.89, 46823.0], ["2026-09-24T14:27:00+00:00", 15.85, 15.9172, 15.84, 15.8619, 21855.0], ["2026-09-24T14:28:00+00:00", 15.88, 15.93, 15.86, 15.9299, 14925.0], ["2026-09-24T14:29:00+00:00", 15.9045, 15.95, 15.8915, 15.925, 31183.0], ["2026-09-24T14:30:00+00:00", 15.9, 15.91, 15.76, 15.795, 63223.0], ["2026-09-24T14:31:00+00:00", 15.77, 15.865, 15.7689, 15.865, 15390.0], ["2026-09-24T14:32:00+00:00", 15.865, 16.01, 15.835, 16.01, 43346.0], ["2026-09-24T14:33:00+00:00", 16.04, 16.12, 16.02, 16.065, 42366.0], ["2026-09-24T14:34:00+00:00", 16.07, 16.1, 15.98, 16.005, 34201.0], ["2026-09-24T14:35:00+00:00", 15.995, 16.12, 15.9775, 16.11, 17302.0], ["2026-09-24T14:36:00+00:00", 16.0887, 16.2374, 16.05, 16.09, 35516.0], ["2026-09-24T14:37:00+00:00", 16.0, 16.0799, 15.98, 16.0, 26710.0], ["2026-09-24T14:38:00+00:00", 16.0, 16.0, 15.78, 15.84, 116137.0], ["2026-09-24T14:39:00+00:00", 15.85, 15.85, 15.77, 15.79, 28329.0], ["2026-09-24T14:40:00+00:00", 15.82, 15.89, 15.785, 15.825, 18974.0], ["2026-09-24T14:41:00+00:00", 15.825, 15.83, 15.71, 15.7105, 16318.0], ["2026-09-24T14:42:00+00:00", 15.7105, 15.75, 15.7, 15.7, 10204.0], ["2026-09-24T14:43:00+00:00", 15.7, 15.75, 15.62, 15.72, 24659.0], ["2026-09-24T14:44:00+00:00", 15.74, 15.8197, 15.72, 15.8197, 19724.0], ["2026-09-24T14:45:00+00:00", 15.8, 15.8298, 15.745, 15.785, 6909.0], ["2026-09-24T14:46:00+00:00", 15.77, 15.8, 15.7, 15.74, 8820.0], ["2026-09-24T14:47:00+00:00", 15.74, 15.74, 15.7, 15.74, 4988.0], ["2026-09-24T14:48:00+00:00", 15.72, 15.77, 15.7, 15.74, 8384.0], ["2026-09-24T14:49:00+00:00", 15.73, 15.76, 15.68, 15.725, 22407.0], ["2026-09-24T14:50:00+00:00", 15.7138, 15.8167, 15.7138, 15.72, 5622.0], ["2026-09-24T14:51:00+00:00", 15.8099, 15.88, 15.7, 15.845, 22675.0], ["2026-09-24T14:52:00+00:00", 15.845, 15.845, 15.73, 15.7899, 17497.0], ["2026-09-24T14:53:00+00:00", 15.7184, 15.735, 15.62, 15.695, 70598.0], ["2026-09-24T14:54:00+00:00", 15.705, 15.7314, 15.6148, 15.665, 10664.0], ["2026-09-24T14:55:00+00:00", 15.71, 15.7136, 15.62, 15.65, 13389.0], ["2026-09-24T14:56:00+00:00", 15.65, 15.66, 15.5499, 15.6599, 19971.0], ["2026-09-24T14:57:00+00:00", 15.625, 15.625, 15.575, 15.5868, 3999.0], ["2026-09-24T14:58:00+00:00", 15.58, 15.6099, 15.54, 15.55, 11934.0], ["2026-09-24T14:59:00+00:00", 15.54, 15.57, 15.36, 15.4, 44896.0], ["2026-09-24T15:00:00+00:00", 15.36, 15.5091, 15.36, 15.47, 14273.0], ["2026-09-24T15:01:00+00:00", 15.47, 15.47, 15.32, 15.32, 13650.0], ["2026-09-24T15:02:00+00:00", 15.34, 15.39, 15.25, 15.2826, 18230.0], ["2026-09-24T15:03:00+00:00", 15.2866, 15.3, 15.21, 15.2102, 11327.0], ["2026-09-24T15:04:00+00:00", 15.26, 15.3599, 15.245, 15.2817, 9866.0], ["2026-09-24T15:05:00+00:00", 15.265, 15.3099, 15.23, 15.23, 4527.0], ["2026-09-24T15:06:00+00:00", 15.285, 15.34, 15.241, 15.255, 17589.0], ["2026-09-24T15:07:00+00:00", 15.2426, 15.32, 15.22, 15.3199, 17179.0], ["2026-09-24T15:08:00+00:00", 15.275, 15.37, 15.27, 15.3548, 5936.0], ["2026-09-24T15:09:00+00:00", 15.34, 15.34, 15.255, 15.26, 8553.0], ["2026-09-24T15:10:00+00:00", 15.26, 15.276, 15.23, 15.25, 11353.0], ["2026-09-24T15:11:00+00:00", 15.245, 15.25, 15.131, 15.225, 15150.0], ["2026-09-24T15:12:00+00:00", 15.23, 15.275, 15.22, 15.2317, 19148.0], ["2026-09-24T15:13:00+00:00", 15.29, 15.3, 15.211, 15.26, 13755.0], ["2026-09-24T15:14:00+00:00", 15.29, 15.29, 15.26, 15.27, 1027.0], ["2026-09-24T15:15:00+00:00", 15.27, 15.3, 15.23, 15.24, 9907.0], ["2026-09-24T15:16:00+00:00", 15.245, 15.245, 15.14, 15.17, 14253.0], ["2026-09-24T15:17:00+00:00", 15.1845, 15.1923, 15.03, 15.07, 26079.0], ["2026-09-24T15:18:00+00:00", 15.0401, 15.11, 15.0401, 15.0886, 7985.0], ["2026-09-24T15:19:00+00:00", 15.0867, 15.115, 15.02, 15.09, 20472.0], ["2026-09-24T15:20:00+00:00", 15.07, 15.175, 15.0429, 15.14, 13131.0], ["2026-09-24T15:21:00+00:00", 15.145, 15.25, 15.145, 15.195, 4003.0], ["2026-09-24T15:22:00+00:00", 15.24, 15.31, 15.19, 15.2, 20222.0], ["2026-09-24T15:23:00+00:00", 15.1538, 15.19, 15.14, 15.185, 6317.0], ["2026-09-24T15:24:00+00:00", 15.175, 15.19, 15.13, 15.19, 3450.0], ["2026-09-24T15:25:00+00:00", 15.19, 15.22, 15.15, 15.17, 6068.0], ["2026-09-24T15:26:00+00:00", 15.1501, 15.1865, 15.15, 15.17, 6844.0], ["2026-09-24T15:27:00+00:00", 15.16, 15.21, 15.15, 15.1553, 13082.0], ["2026-09-24T15:28:00+00:00", 15.16, 15.175, 15.07, 15.11, 19478.0], ["2026-09-24T15:29:00+00:00", 15.09, 15.105, 15.0, 15.0906, 31020.0], ["2026-09-24T15:30:00+00:00", 15.1, 15.135, 15.08, 15.13, 4117.0], ["2026-09-24T15:31:00+00:00", 15.1, 15.1583, 15.0948, 15.1234, 3009.0], ["2026-09-24T15:32:00+00:00", 15.07, 15.1599, 15.07, 15.1, 6399.0], ["2026-09-24T15:33:00+00:00", 15.09, 15.115, 15.08, 15.11, 6844.0], ["2026-09-24T15:34:00+00:00", 15.08, 15.115, 15.08, 15.11, 4868.0], ["2026-09-24T15:35:00+00:00", 15.09, 15.13, 15.06, 15.09, 5674.0], ["2026-09-24T15:36:00+00:00", 15.105, 15.1838, 15.105, 15.14, 9070.0], ["2026-09-24T15:37:00+00:00", 15.1632, 15.19, 15.1632, 15.17, 1176.0], ["2026-09-24T15:38:00+00:00", 15.17, 15.17, 15.09, 15.1493, 11892.0], ["2026-09-24T15:39:00+00:00", 15.13, 15.16, 15.0623, 15.11, 9746.0], ["2026-09-24T15:40:00+00:00", 15.13, 15.14, 15.09, 15.1, 1753.0], ["2026-09-24T15:41:00+00:00", 15.11, 15.1438, 15.1041, 15.1295, 3361.0], ["2026-09-24T15:42:00+00:00", 15.14, 15.14, 15.07, 15.085, 6139.0], ["2026-09-24T15:43:00+00:00", 15.07, 15.12, 15.07, 15.12, 5329.0], ["2026-09-24T15:44:00+00:00", 15.104, 15.115, 15.1, 15.115, 1527.0], ["2026-09-24T15:45:00+00:00", 15.1, 15.23, 15.1, 15.18, 12334.0], ["2026-09-24T15:46:00+00:00", 15.19, 15.2198, 15.12, 15.145, 18933.0], ["2026-09-24T15:47:00+00:00", 15.11, 15.12, 15.051, 15.051, 6284.0], ["2026-09-24T15:48:00+00:00", 15.05, 15.1376, 15.04, 15.1376, 14145.0], ["2026-09-24T15:49:00+00:00", 15.0801, 15.15, 15.0801, 15.12, 9719.0], ["2026-09-24T15:50:00+00:00", 15.11, 15.11, 15.095, 15.11, 5008.0], ["2026-09-24T15:51:00+00:00", 15.13, 15.16, 15.0901, 15.0901, 23272.0], ["2026-09-24T15:52:00+00:00", 15.135, 15.138, 15.1, 15.1, 2336.0], ["2026-09-24T15:53:00+00:00", 15.1, 15.13, 14.92, 14.99, 36507.0], ["2026-09-24T15:54:00+00:00", 14.99, 15.01, 14.98, 15.005, 14352.0], ["2026-09-24T15:55:00+00:00", 15.005, 15.0477, 14.99, 14.99, 5703.0], ["2026-09-24T15:56:00+00:00", 14.985, 15.01, 14.9, 14.9442, 26971.0], ["2026-09-24T15:57:00+00:00", 14.9158, 14.9699, 14.9158, 14.9699, 17865.0], ["2026-09-24T15:58:00+00:00", 14.92, 14.97, 14.91, 14.955, 7674.0], ["2026-09-24T15:59:00+00:00", 14.94, 15.05, 14.84, 14.91, 102052.0], ["2026-09-24T16:00:00+00:00", 14.915, 14.929, 14.9, 14.925, 9665.0], ["2026-09-24T16:01:00+00:00", 14.925, 14.925, 14.83, 14.89, 16340.0], ["2026-09-24T16:02:00+00:00", 14.8947, 14.9199, 14.87, 14.885, 5048.0], ["2026-09-24T16:03:00+00:00", 14.885, 14.91, 14.77, 14.85, 20658.0], ["2026-09-24T16:04:00+00:00", 14.815, 14.815, 14.77, 14.78, 18483.0], ["2026-09-24T16:05:00+00:00", 14.79, 14.82, 14.72, 14.79, 39934.0], ["2026-09-24T16:06:00+00:00", 14.7757, 14.83, 14.745, 14.745, 12038.0], ["2026-09-24T16:07:00+00:00", 14.745, 14.755, 14.7001, 14.73, 9472.0], ["2026-09-24T16:08:00+00:00", 14.71, 14.75, 14.71, 14.74, 7029.0], ["2026-09-24T16:09:00+00:00", 14.7253, 14.75, 14.631, 14.645, 28603.0], ["2026-09-24T16:10:00+00:00", 14.6344, 14.7257, 14.63, 14.71, 20350.0], ["2026-09-24T16:11:00+00:00", 14.71, 14.72, 14.665, 14.68, 13991.0], ["2026-09-24T16:12:00+00:00", 14.69, 14.71, 14.688, 14.69, 8631.0], ["2026-09-24T16:13:00+00:00", 14.6861, 14.7, 14.61, 14.635, 15806.0], ["2026-09-24T16:14:00+00:00", 14.6, 14.68, 14.6, 14.66, 27215.0], ["2026-09-24T16:15:00+00:00", 14.665, 14.8, 14.665, 14.71, 39387.0], ["2026-09-24T16:16:00+00:00", 14.705, 14.73, 14.65, 14.65, 28653.0], ["2026-09-24T16:17:00+00:00", 14.6804, 14.7899, 14.61, 14.695, 33470.0], ["2026-09-24T16:18:00+00:00", 14.7159, 14.94, 14.71, 14.92, 53449.0], ["2026-09-24T16:19:00+00:00", 14.92, 14.98, 14.78, 14.81, 37893.0], ["2026-09-24T16:20:00+00:00", 14.7629, 14.8257, 14.68, 14.74, 29639.0], ["2026-09-24T16:21:00+00:00", 14.7799, 14.7799, 14.73, 14.73, 9776.0], ["2026-09-24T16:22:00+00:00", 14.72, 14.8434, 14.72, 14.826, 25447.0], ["2026-09-24T16:23:00+00:00", 14.82, 14.825, 14.78, 14.78, 4131.0], ["2026-09-24T16:24:00+00:00", 14.75, 14.86, 14.75, 14.81, 40954.0], ["2026-09-24T16:25:00+00:00", 14.8459, 14.8459, 14.7589, 14.795, 12991.0], ["2026-09-24T16:26:00+00:00", 14.79, 14.8, 14.67, 14.705, 16903.0], ["2026-09-24T16:27:00+00:00", 14.705, 14.705, 14.61, 14.68, 19912.0], ["2026-09-24T16:28:00+00:00", 14.65, 14.69, 14.4722, 14.595, 75169.0], ["2026-09-24T16:29:00+00:00", 14.595, 14.72, 14.566, 14.72, 34411.0], ["2026-09-24T16:30:00+00:00", 14.735, 14.77, 14.735, 14.75, 17611.0], ["2026-09-24T16:31:00+00:00", 14.75, 14.78, 14.7, 14.76, 22031.0], ["2026-09-24T16:32:00+00:00", 14.765, 14.79, 14.76, 14.771, 15269.0], ["2026-09-24T16:33:00+00:00", 14.77, 14.8, 14.6892, 14.6892, 43638.0], ["2026-09-24T16:34:00+00:00", 14.71, 14.71, 14.65, 14.65, 8009.0], ["2026-09-24T16:35:00+00:00", 14.61, 14.6491, 14.582, 14.6491, 3359.0], ["2026-09-24T16:36:00+00:00", 14.66, 14.66, 14.6404, 14.6404, 1012.0], ["2026-09-24T16:37:00+00:00", 14.66, 14.6802, 14.66, 14.66, 7053.0], ["2026-09-24T16:38:00+00:00", 14.7, 14.74, 14.66, 14.66, 6561.0], ["2026-09-24T16:39:00+00:00", 14.7, 14.72, 14.645, 14.66, 8166.0], ["2026-09-24T16:40:00+00:00", 14.6823, 14.71, 14.6245, 14.695, 6324.0], ["2026-09-24T16:41:00+00:00", 14.695, 14.87, 14.695, 14.82, 35930.0], ["2026-09-24T16:42:00+00:00", 14.82, 14.88, 14.815, 14.88, 12560.0], ["2026-09-24T16:43:00+00:00", 14.89, 14.93, 14.8, 14.82, 17574.0], ["2026-09-24T16:44:00+00:00", 14.815, 14.815, 14.77, 14.775, 4450.0], ["2026-09-24T16:45:00+00:00", 14.76, 14.773, 14.73, 14.76, 2835.0], ["2026-09-24T16:46:00+00:00", 14.765, 14.77, 14.73, 14.76, 6473.0], ["2026-09-24T16:47:00+00:00", 14.745, 14.79, 14.745, 14.785, 3699.0], ["2026-09-24T16:48:00+00:00", 14.8, 14.87, 14.8, 14.87, 21377.0], ["2026-09-24T16:49:00+00:00", 14.82, 14.83, 14.77, 14.77, 15590.0], ["2026-09-24T16:50:00+00:00", 14.77, 14.78, 14.7239, 14.77, 18457.0], ["2026-09-24T16:51:00+00:00", 14.77, 14.89, 14.76, 14.84, 26084.0], ["2026-09-24T16:52:00+00:00", 14.84, 14.84, 14.79, 14.79, 5843.0], ["2026-09-24T16:53:00+00:00", 14.81, 14.81, 14.78, 14.78, 2558.0], ["2026-09-24T16:54:00+00:00", 14.795, 14.81, 14.77, 14.8, 4719.0], ["2026-09-24T16:55:00+00:00", 14.8, 14.84, 14.8, 14.84, 4016.0], ["2026-09-24T16:56:00+00:00", 14.84, 14.87, 14.83, 14.8494, 13205.0], ["2026-09-24T16:57:00+00:00", 14.88, 14.93, 14.8799, 14.9071, 4415.0], ["2026-09-24T16:58:00+00:00", 14.91, 14.92, 14.885, 14.9, 7081.0], ["2026-09-24T16:59:00+00:00", 14.885, 14.9004, 14.86, 14.86, 13874.0], ["2026-09-24T17:00:00+00:00", 14.86, 14.86, 14.78, 14.835, 14629.0], ["2026-09-24T17:01:00+00:00", 14.82, 14.8799, 14.82, 14.8796, 5443.0], ["2026-09-24T17:02:00+00:00", 14.8782, 14.93, 14.86, 14.91, 9049.0], ["2026-09-24T17:03:00+00:00", 14.91, 15.0, 14.91, 14.92, 7032.0], ["2026-09-24T17:04:00+00:00", 14.9331, 14.9331, 14.905, 14.91, 10255.0], ["2026-09-24T17:05:00+00:00", 14.9289, 14.9299, 14.84, 14.88, 8909.0], ["2026-09-24T17:06:00+00:00", 14.875, 14.887, 14.85, 14.875, 2402.0], ["2026-09-24T17:07:00+00:00", 14.875, 14.9099, 14.87, 14.9077, 10690.0], ["2026-09-24T17:08:00+00:00", 14.89, 14.9092, 14.8754, 14.9, 3887.0], ["2026-09-24T17:09:00+00:00", 14.8781, 14.89, 14.87, 14.885, 5504.0], ["2026-09-24T17:10:00+00:00", 14.885, 14.885, 14.815, 14.87, 15977.0], ["2026-09-24T17:11:00+00:00", 14.86, 14.87, 14.83, 14.87, 28146.0], ["2026-09-24T17:12:00+00:00", 14.8452, 14.9386, 14.8452, 14.93, 3621.0], ["2026-09-24T17:13:00+00:00", 14.9075, 14.93, 14.9075, 14.91, 5971.0], ["2026-09-24T17:14:00+00:00", 14.92, 14.98, 14.92, 14.94, 10958.0], ["2026-09-24T17:15:00+00:00", 14.945, 14.98, 14.94, 14.96, 34354.0], ["2026-09-24T17:16:00+00:00", 14.96, 15.13, 14.93, 15.09, 75970.0], ["2026-09-24T17:17:00+00:00", 15.105, 15.225, 15.105, 15.17, 88865.0], ["2026-09-24T17:18:00+00:00", 15.17, 15.25, 15.15, 15.2438, 43390.0], ["2026-09-24T17:19:00+00:00", 15.2036, 15.22, 15.14, 15.17, 34332.0], ["2026-09-24T17:20:00+00:00", 15.185, 15.19, 15.1401, 15.175, 15940.0], ["2026-09-24T17:21:00+00:00", 15.175, 15.2123, 15.15, 15.19, 17637.0], ["2026-09-24T17:22:00+00:00", 15.1655, 15.18, 15.14, 15.1799, 13433.0], ["2026-09-24T17:23:00+00:00", 15.12, 15.16, 15.12, 15.135, 5502.0], ["2026-09-24T17:24:00+00:00", 15.135, 15.21, 15.12, 15.21, 20740.0], ["2026-09-24T17:25:00+00:00", 15.1706, 15.28, 15.1706, 15.2, 27762.0], ["2026-09-24T17:26:00+00:00", 15.2, 15.2299, 15.12, 15.165, 26353.0], ["2026-09-24T17:27:00+00:00", 15.165, 15.1791, 15.13, 15.13, 12089.0], ["2026-09-24T17:28:00+00:00", 15.12, 15.125, 15.008, 15.04, 10744.0], ["2026-09-24T17:29:00+00:00", 15.04, 15.08, 14.94, 14.985, 17710.0], ["2026-09-24T17:30:00+00:00", 14.985, 15.02, 14.975, 14.985, 3660.0], ["2026-09-24T17:31:00+00:00", 14.985, 15.01, 14.985, 15.01, 10909.0], ["2026-09-24T17:32:00+00:00", 15.0, 15.0, 14.9405, 14.9405, 2083.0], ["2026-09-24T17:33:00+00:00", 14.94, 15.0, 14.94, 15.0, 5415.0], ["2026-09-24T17:34:00+00:00", 14.985, 15.039, 14.96, 15.015, 13507.0], ["2026-09-24T17:35:00+00:00", 15.015, 15.04, 14.96, 14.995, 25156.0], ["2026-09-24T17:36:00+00:00", 15.03, 15.0399, 14.98, 15.0399, 28064.0], ["2026-09-24T17:37:00+00:00", 15.0, 15.0299, 14.97, 14.99, 18320.0], ["2026-09-24T17:38:00+00:00", 15.005, 15.005, 14.98, 14.9823, 5494.0], ["2026-09-24T17:39:00+00:00", 14.995, 15.01, 14.99, 15.01, 22980.0], ["2026-09-24T17:40:00+00:00", 15.01, 15.04, 14.99, 15.025, 3820.0], ["2026-09-24T17:41:00+00:00", 15.025, 15.03, 14.99, 14.99, 15941.0], ["2026-09-24T17:42:00+00:00", 14.99, 15.1, 14.95, 15.1, 10856.0], ["2026-09-24T17:43:00+00:00", 15.1, 15.1, 15.04, 15.05, 3023.0], ["2026-09-24T17:44:00+00:00", 15.05, 15.1396, 15.05, 15.135, 11848.0], ["2026-09-24T17:45:00+00:00", 15.1205, 15.135, 15.12, 15.13, 4148.0], ["2026-09-24T17:46:00+00:00", 15.11, 15.2342, 15.11, 15.215, 20794.0], ["2026-09-24T17:47:00+00:00", 15.215, 15.2799, 15.21, 15.27, 14538.0], ["2026-09-24T17:48:00+00:00", 15.26, 15.2632, 15.19, 15.19, 18872.0], ["2026-09-24T17:49:00+00:00", 15.2, 15.27, 15.2, 15.24, 5822.0], ["2026-09-24T17:50:00+00:00", 15.2496, 15.2496, 15.2, 15.2, 6919.0], ["2026-09-24T17:51:00+00:00", 15.2451, 15.26, 15.2, 15.2226, 3897.0], ["2026-09-24T17:52:00+00:00", 15.215, 15.2267, 15.19, 15.2, 8064.0], ["2026-09-24T17:53:00+00:00", 15.215, 15.215, 15.17, 15.17, 6421.0], ["2026-09-24T17:54:00+00:00", 15.17, 15.18, 15.155, 15.155, 7779.0], ["2026-09-24T17:55:00+00:00", 15.16, 15.2086, 15.16, 15.2086, 2013.0], ["2026-09-24T17:56:00+00:00", 15.185, 15.27, 15.185, 15.2396, 26333.0], ["2026-09-24T17:57:00+00:00", 15.255, 15.27, 15.23, 15.24, 6007.0], ["2026-09-24T17:58:00+00:00", 15.24, 15.27, 15.21, 15.23, 9198.0], ["2026-09-24T17:59:00+00:00", 15.25, 15.26, 15.23, 15.23, 6249.0], ["2026-09-24T18:00:00+00:00", 15.21, 15.21, 15.1368, 15.1368, 5227.0], ["2026-09-24T18:01:00+00:00", 15.15, 15.15, 15.12, 15.1495, 9585.0], ["2026-09-24T18:02:00+00:00", 15.135, 15.135, 15.135, 15.135, 846.0], ["2026-09-24T18:03:00+00:00", 15.145, 15.2, 15.145, 15.2, 6751.0], ["2026-09-24T18:04:00+00:00", 15.185, 15.185, 15.185, 15.185, 840.0], ["2026-09-24T18:05:00+00:00", 15.21, 15.23, 15.2, 15.23, 5238.0], ["2026-09-24T18:06:00+00:00", 15.23, 15.25, 15.225, 15.23, 8863.0], ["2026-09-24T18:07:00+00:00", 15.235, 15.29, 15.22, 15.28, 24819.0], ["2026-09-24T18:08:00+00:00", 15.29, 15.36, 15.26, 15.33, 26693.0], ["2026-09-24T18:09:00+00:00", 15.3447, 15.36, 15.32, 15.36, 7593.0], ["2026-09-24T18:10:00+00:00", 15.345, 15.35, 15.33, 15.33, 4972.0], ["2026-09-24T18:11:00+00:00", 15.345, 15.4, 15.33, 15.38, 10141.0], ["2026-09-24T18:12:00+00:00", 15.385, 15.41, 15.36, 15.3721, 44942.0], ["2026-09-24T18:13:00+00:00", 15.4, 15.4, 15.36, 15.4, 13683.0], ["2026-09-24T18:14:00+00:00", 15.4, 15.425, 15.395, 15.4133, 12423.0], ["2026-09-24T18:15:00+00:00", 15.41, 15.4284, 15.37, 15.37, 8945.0], ["2026-09-24T18:16:00+00:00", 15.3882, 15.455, 15.37, 15.43, 8678.0], ["2026-09-24T18:17:00+00:00", 15.42, 15.46, 15.39, 15.39, 6034.0], ["2026-09-24T18:18:00+00:00", 15.4178, 15.433, 15.365, 15.37, 5944.0], ["2026-09-24T18:19:00+00:00", 15.36, 15.42, 15.36, 15.415, 5792.0], ["2026-09-24T18:20:00+00:00", 15.4299, 15.4299, 15.342, 15.38, 4323.0], ["2026-09-24T18:21:00+00:00", 15.38, 15.4, 15.3601, 15.385, 1321.0], ["2026-09-24T18:22:00+00:00", 15.4, 15.43, 15.37, 15.43, 27541.0], ["2026-09-24T18:23:00+00:00", 15.42, 15.42, 15.41, 15.41, 1443.0], ["2026-09-24T18:24:00+00:00", 15.4299, 15.4599, 15.42, 15.4599, 6019.0], ["2026-09-24T18:25:00+00:00", 15.42, 15.47, 15.41, 15.45, 8293.0], ["2026-09-24T18:26:00+00:00", 15.46, 15.5, 15.46, 15.496, 5930.0], ["2026-09-24T18:27:00+00:00", 15.485, 15.49, 15.45, 15.455, 5036.0], ["2026-09-24T18:28:00+00:00", 15.47, 15.4891, 15.46, 15.46, 6145.0], ["2026-09-24T18:29:00+00:00", 15.46, 15.55, 15.44, 15.49, 19446.0], ["2026-09-24T18:30:00+00:00", 15.49, 15.6, 15.47, 15.51, 31696.0], ["2026-09-24T18:31:00+00:00", 15.5, 15.54, 15.44, 15.44, 15400.0], ["2026-09-24T18:32:00+00:00", 15.45, 15.45, 15.42, 15.43, 5836.0], ["2026-09-24T18:33:00+00:00", 15.43, 15.45, 15.42, 15.42, 6459.0], ["2026-09-24T18:34:00+00:00", 15.43, 15.43, 15.395, 15.425, 13706.0], ["2026-09-24T18:35:00+00:00", 15.42, 15.47, 15.38, 15.38, 13333.0], ["2026-09-24T18:36:00+00:00", 15.3876, 15.42, 15.3876, 15.41, 1433.0], ["2026-09-24T18:37:00+00:00", 15.42, 15.49, 15.42, 15.49, 4881.0], ["2026-09-24T18:38:00+00:00", 15.48, 15.54, 15.46, 15.54, 5502.0], ["2026-09-24T18:39:00+00:00", 15.58, 15.66, 15.58, 15.59, 19971.0], ["2026-09-24T18:40:00+00:00", 15.6, 15.64, 15.6, 15.6235, 10359.0], ["2026-09-24T18:41:00+00:00", 15.61, 15.65, 15.53, 15.5615, 39485.0], ["2026-09-24T18:42:00+00:00", 15.5645, 15.65, 15.5645, 15.6485, 45843.0], ["2026-09-24T18:43:00+00:00", 15.64, 15.69, 15.64, 15.6801, 20469.0], ["2026-09-24T18:44:00+00:00", 15.69, 15.715, 15.6825, 15.705, 4103.0], ["2026-09-24T18:45:00+00:00", 15.71, 15.775, 15.71, 15.76, 23024.0], ["2026-09-24T18:46:00+00:00", 15.76, 15.79, 15.754, 15.77, 19812.0], ["2026-09-24T18:47:00+00:00", 15.76, 15.8, 15.73, 15.73, 20315.0], ["2026-09-24T18:48:00+00:00", 15.735, 15.84, 15.735, 15.8, 19200.0], ["2026-09-24T18:49:00+00:00", 15.795, 15.8, 15.77, 15.78, 16423.0], ["2026-09-24T18:50:00+00:00", 15.78, 15.86, 15.78, 15.86, 17108.0], ["2026-09-24T18:51:00+00:00", 15.86, 15.88, 15.8334, 15.86, 14684.0], ["2026-09-24T18:52:00+00:00", 15.88, 15.99, 15.88, 15.99, 12033.0], ["2026-09-24T18:53:00+00:00", 15.99, 16.08, 15.97, 15.9811, 17617.0], ["2026-09-24T18:54:00+00:00", 15.97, 16.01, 15.95, 15.951, 7100.0], ["2026-09-24T18:55:00+00:00", 15.9501, 15.975, 15.9, 15.9, 20879.0], ["2026-09-24T18:56:00+00:00", 15.9, 15.98, 15.9, 15.96, 14675.0], ["2026-09-24T18:57:00+00:00", 15.9799, 16.0271, 15.9799, 15.99, 8408.0], ["2026-09-24T18:58:00+00:00", 15.98, 16.02, 15.98, 15.985, 10542.0], ["2026-09-24T18:59:00+00:00", 15.95, 15.9856, 15.88, 15.91, 23254.0], ["2026-09-24T19:00:00+00:00", 15.91, 15.92, 15.89, 15.9009, 7547.0], ["2026-09-24T19:01:00+00:00", 15.91, 15.93, 15.87, 15.885, 38203.0], ["2026-09-24T19:02:00+00:00", 15.9, 15.9, 15.86, 15.88, 3414.0], ["2026-09-24T19:03:00+00:00", 15.87, 15.8799, 15.812, 15.855, 17193.0], ["2026-09-24T19:04:00+00:00", 15.84, 15.87, 15.84, 15.855, 7930.0], ["2026-09-24T19:05:00+00:00", 15.8698, 15.9, 15.8698, 15.88, 10430.0], ["2026-09-24T19:06:00+00:00", 15.87, 15.88, 15.86, 15.87, 3103.0], ["2026-09-24T19:07:00+00:00", 15.875, 15.9, 15.86, 15.8649, 8561.0], ["2026-09-24T19:08:00+00:00", 15.88, 15.9, 15.63, 15.68, 72107.0], ["2026-09-24T19:09:00+00:00", 15.71, 15.71, 15.6666, 15.685, 5998.0], ["2026-09-24T19:10:00+00:00", 15.685, 15.74, 15.68, 15.735, 8101.0], ["2026-09-24T19:11:00+00:00", 15.732, 15.7899, 15.732, 15.78, 2906.0], ["2026-09-24T19:12:00+00:00", 15.78, 15.815, 15.76, 15.78, 15053.0], ["2026-09-24T19:13:00+00:00", 15.78, 15.78, 15.7414, 15.775, 6239.0], ["2026-09-24T19:14:00+00:00", 15.76, 15.7688, 15.75, 15.76, 3946.0], ["2026-09-24T19:15:00+00:00", 15.76, 15.76, 15.69, 15.705, 9945.0], ["2026-09-24T19:16:00+00:00", 15.72, 15.8, 15.72, 15.78, 7462.0], ["2026-09-24T19:17:00+00:00", 15.7945, 15.87, 15.7718, 15.855, 13691.0], ["2026-09-24T19:18:00+00:00", 15.8742, 15.95, 15.855, 15.95, 15549.0], ["2026-09-24T19:19:00+00:00", 15.95, 16.05, 15.9314, 16.01, 39410.0], ["2026-09-24T19:20:00+00:00", 16.02, 16.1, 16.02, 16.085, 31536.0], ["2026-09-24T19:21:00+00:00", 16.085, 16.1, 16.0, 16.085, 29995.0], ["2026-09-24T19:22:00+00:00", 16.075, 16.13, 16.07, 16.12, 32946.0], ["2026-09-24T19:23:00+00:00", 16.13, 16.13, 16.065, 16.08, 13367.0], ["2026-09-24T19:24:00+00:00", 16.08, 16.11, 16.08, 16.0901, 22219.0], ["2026-09-24T19:25:00+00:00", 16.1001, 16.13, 15.98, 15.99, 28606.0], ["2026-09-24T19:26:00+00:00", 15.9803, 15.985, 15.91, 15.95, 45496.0], ["2026-09-24T19:27:00+00:00", 15.95, 16.0, 15.95, 15.955, 7092.0], ["2026-09-24T19:28:00+00:00", 15.9695, 15.9695, 15.875, 15.885, 13423.0], ["2026-09-24T19:29:00+00:00", 15.885, 15.9379, 15.8611, 15.88, 14315.0], ["2026-09-24T19:30:00+00:00", 15.89, 15.91, 15.86, 15.91, 7171.0], ["2026-09-24T19:31:00+00:00", 15.89, 15.905, 15.83, 15.865, 12737.0], ["2026-09-24T19:32:00+00:00", 15.875, 15.88, 15.76, 15.83, 42651.0], ["2026-09-24T19:33:00+00:00", 15.815, 15.865, 15.7618, 15.81, 25721.0], ["2026-09-24T19:34:00+00:00", 15.8216, 15.8369, 15.805, 15.81, 22797.0], ["2026-09-24T19:35:00+00:00", 15.8, 15.82, 15.78, 15.7965, 12977.0], ["2026-09-24T19:36:00+00:00", 15.79, 15.85, 15.785, 15.83, 10142.0], ["2026-09-24T19:37:00+00:00", 15.83, 15.845, 15.82, 15.845, 6914.0], ["2026-09-24T19:38:00+00:00", 15.845, 15.845, 15.82, 15.83, 14720.0], ["2026-09-24T19:39:00+00:00", 15.83, 15.92, 15.83, 15.9, 56913.0], ["2026-09-24T19:40:00+00:00", 15.9, 15.925, 15.895, 15.895, 19483.0], ["2026-09-24T19:41:00+00:00", 15.895, 15.99, 15.895, 15.98, 17915.0], ["2026-09-24T19:42:00+00:00", 15.9901, 16.0, 15.9783, 15.9992, 12062.0], ["2026-09-24T19:43:00+00:00", 16.0, 16.08, 16.0, 16.05, 26962.0], ["2026-09-24T19:44:00+00:00", 16.03, 16.06, 16.02, 16.06, 10161.0], ["2026-09-24T19:45:00+00:00", 16.06, 16.1, 16.03, 16.085, 30869.0], ["2026-09-24T19:46:00+00:00", 16.0925, 16.19, 16.091, 16.175, 51923.0], ["2026-09-24T19:47:00+00:00", 16.175, 16.2899, 16.175, 16.245, 43930.0], ["2026-09-24T19:48:00+00:00", 16.24, 16.25, 16.19, 16.22, 24017.0], ["2026-09-24T19:49:00+00:00", 16.22, 16.28, 16.18, 16.185, 100866.0], ["2026-09-24T19:50:00+00:00", 16.185, 16.185, 16.11, 16.145, 25642.0], ["2026-09-24T19:51:00+00:00", 16.145, 16.165, 16.11, 16.15, 46754.0], ["2026-09-24T19:52:00+00:00", 16.14, 16.18, 16.12, 16.12, 58024.0], ["2026-09-24T19:53:00+00:00", 16.12, 16.15, 16.12, 16.14, 28498.0], ["2026-09-24T19:54:00+00:00", 16.1306, 16.29, 16.11, 16.22, 98312.0], ["2026-09-24T19:55:00+00:00", 16.23, 16.28, 16.2274, 16.2695, 31020.0], ["2026-09-24T19:56:00+00:00", 16.27, 16.39, 16.26, 16.38, 123221.0], ["2026-09-24T19:57:00+00:00", 16.38, 16.47, 16.38, 16.42, 87549.0], ["2026-09-24T19:58:00+00:00", 16.44, 16.45, 16.37, 16.44, 92384.0], ["2026-09-24T19:59:00+00:00", 16.45, 16.5, 16.44, 16.5, 233166.0], ["2026-09-24T20:00:00+00:00", 16.5, 16.53, 16.46, 16.47, 178556.0]]