[["2026-09-24T13:30:00+00:00", 12.77, 13.27, 12.67, 13.235, 44511.0], ["2026-09-24T13:31:00+00:00", 13.2299, 13.33, 13.05, 13.31, 16017.0], ["2026-09-24T13:32:00+00:00", 13.23, 14.1334, 13.23, 14.1334, 87409.0], ["2026-09-24T13:33:00+00:00", 14.0688, 14.0688, 13.63, 13.6819, 34247.0], ["2026-09-24T13:34:00+00:00", 13.6661, 13.95, 13.65, 13.72, 25432.0], ["2026-09-24T13:35:00+00:00", 13.77, 13.8, 13.45, 13.57, 39554.0], ["2026-09-24T13:36:00+00:00", 13.5647, 13.5647, 13.29, 13.3271, 14314.0], ["2026-09-24T13:37:00+00:00", 13.33, 13.5289, 13.33, 13.49, 5274.0], ["2026-09-24T13:38:00+00:00", 13.48, 13.56, 13.4095, 13.4213, 13052.0], ["2026-09-24T13:39:00+00:00", 13.445, 13.53, 13.4, 13.5, 15715.0], ["2026-09-24T13:40:00+00:00", 13.5246, 13.63, 13.48, 13.62, 10816.0], ["2026-09-24T13:41:00+00:00", 13.62, 13.67, 13.55, 13.58, 35227.0], ["2026-09-24T13:42:00+00:00", 13.6276, 13.69, 13.52, 13.64, 20707.0], ["2026-09-24T13:43:00+00:00", 13.64, 13.64, 13.58, 13.6069, 21570.0], ["2026-09-24T13:44:00+00:00", 13.64, 13.73, 13.55, 13.615, 11046.0], ["2026-09-24T13:45:00+00:00", 13.615, 13.615, 13.5386, 13.5801, 4139.0], ["2026-09-24T13:46:00+00:00", 13.5962, 13.67, 13.58, 13.58, 8161.0], ["2026-09-24T13:47:00+00:00", 13.59, 13.59, 13.51, 13.525, 13134.0], ["2026-09-24T13:48:00+00:00", 13.5388, 13.5388, 13.44, 13.49, 5778.0], ["2026-09-24T13:49:00+00:00", 13.46, 13.47, 13.4505, 13.47, 1584.0], ["2026-09-24T13:50:00+00:00", 13.4505, 13.53, 13.42, 13.4859, 10689.0], ["2026-09-24T13:51:00+00:00", 13.4959, 13.6, 13.4959, 13.565, 4209.0], ["2026-09-24T13:52:00+00:00", 13.5575, 13.6, 13.54, 13.5707, 3890.0], ["2026-09-24T13:53:00+00:00", 13.5301, 13.58, 13.53, 13.54, 4266.0], ["2026-09-24T13:54:00+00:00", 13.59, 13.675, 13.59, 13.65, 4884.0], ["2026-09-24T13:55:00+00:00", 13.65, 13.79, 13.64, 13.72, 33615.0], ["2026-09-24T13:56:00+00:00", 13.72, 13.7671, 13.66, 13.7225, 10002.0], ["2026-09-24T13:57:00+00:00", 13.69, 13.77, 13.68, 13.7087, 9990.0], ["2026-09-24T13:58:00+00:00", 13.74, 13.79, 13.66, 13.67, 45227.0], ["2026-09-24T13:59:00+00:00", 13.69, 13.7338, 13.6705, 13.73, 8466.0], ["2026-09-24T14:00:00+00:00", 13.72, 13.9, 13.72, 13.855, 21905.0], ["2026-09-24T14:01:00+00:00", 13.88, 14.0, 13.83, 13.89, 41577.0], ["2026-09-24T14:02:00+00:00", 13.89, 13.92, 13.81, 13.905, 23462.0], ["2026-09-24T14:03:00+00:00", 13.91, 14.68, 13.86, 14.4303, 159643.0], ["2026-09-24T14:04:00+00:00", 14.455, 15.17, 14.4101, 14.97, 197547.0], ["2026-09-24T14:05:00+00:00", 14.96, 15.14, 14.86, 15.07, 159360.0], ["2026-09-24T14:06:00+00:00", 15.0727, 15.1, 14.7101, 14.91, 89022.0], ["2026-09-24T14:07:00+00:00", 14.9488, 15.25, 14.937, 15.21, 108765.0], ["2026-09-24T14:08:00+00:00", 15.21, 15.4281, 15.21, 15.3, 120717.0], ["2026-09-24T14:09:00+00:00", 15.3, 15.357, 14.925, 15.3416, 56198.0], ["2026-09-24T14:10:00+00:00", 15.3509, 15.39, 15.1805, 15.38, 49775.0], ["2026-09-24T14:11:00+00:00", 15.3648, 15.4899, 15.34, 15.38, 66742.0], ["2026-09-24T14:12:00+00:00", 15.36, 15.3779, 15.1, 15.1695, 57056.0], ["2026-09-24T14:13:00+00:00", 15.125, 15.27, 15.0401, 15.095, 31001.0], ["2026-09-24T14:14:00+00:00", 15.0775, 15.0775, 14.7201, 14.82, 69400.0], ["2026-09-24T14:15:00+00:00", 14.8001, 14.9899, 14.77, 14.94, 45884.0], ["2026-09-24T14:16:00+00:00", 14.94, 14.99, 14.67, 14.735, 40487.0], ["2026-09-24T14:17:00+00:00", 14.735, 14.9, 14.72, 14.855, 28909.0], ["2026-09-24T14:18:00+00:00", 14.8668, 14.9897, 14.76, 14.78, 46804.0], ["2026-09-24T14:19:00+00:00", 14.78, 15.02, 14.7664, 14.84, 27457.0], ["2026-09-24T14:20:00+00:00", 14.83, 14.84, 14.73, 14.76, 9562.0], ["2026-09-24T14:21:00+00:00", 14.76, 14.859, 14.75, 14.805, 13965.0], ["2026-09-24T14:22:00+00:00", 14.79, 14.87, 14.79, 14.8083, 11382.0], ["2026-09-24T14:23:00+00:00", 14.81, 14.8478, 14.51, 14.565, 35253.0], ["2026-09-24T14:24:00+00:00", 14.575, 14.6499, 14.56, 14.59, 32240.0], ["2026-09-24T14:25:00+00:00", 14.66, 14.9, 14.645, 14.88, 49228.0], ["2026-09-24T14:26:00+00:00", 14.88, 14.91, 14.61, 14.64, 35883.0], ["2026-09-24T14:27:00+00:00", 14.645, 14.6784, 14.37, 14.4, 103681.0], ["2026-09-24T14:28:00+00:00", 14.445, 14.62, 14.38, 14.55, 49266.0], ["2026-09-24T14:29:00+00:00", 14.55, 14.63, 14.48, 14.5328, 41092.0], ["2026-09-24T14:30:00+00:00", 14.575, 14.6209, 14.435, 14.4401, 23233.0], ["2026-09-24T14:31:00+00:00", 14.45, 14.4963, 14.45, 14.49, 10719.0], ["2026-09-24T14:32:00+00:00", 14.49, 14.56, 14.48, 14.5101, 33679.0], ["2026-09-24T14:33:00+00:00", 14.51, 14.564, 14.4816, 14.564, 15721.0], ["2026-09-24T14:34:00+00:00", 14.57, 14.57, 14.51, 14.54, 8148.0], ["2026-09-24T14:35:00+00:00", 14.54, 14.9199, 14.54, 14.875, 48643.0], ["2026-09-24T14:36:00+00:00", 14.9199, 15.04, 14.85, 14.85, 44357.0], ["2026-09-24T14:37:00+00:00", 14.85, 14.98, 14.81, 14.8507, 33912.0], ["2026-09-24T14:38:00+00:00", 14.835, 14.93, 14.83, 14.8736, 11761.0], ["2026-09-24T14:39:00+00:00", 14.8823, 14.9, 14.76, 14.79, 20838.0], ["2026-09-24T14:40:00+00:00", 14.8016, 14.94, 14.79, 14.94, 13449.0], ["2026-09-24T14:41:00+00:00", 14.9101, 14.99, 14.8501, 14.8501, 46010.0], ["2026-09-24T14:42:00+00:00", 14.8948, 14.97, 14.86, 14.86, 29572.0], ["2026-09-24T14:43:00+00:00", 14.865, 14.865, 14.8001, 14.82, 5808.0], ["2026-09-24T14:44:00+00:00", 14.82, 14.82, 14.65, 14.65, 21294.0], ["2026-09-24T14:45:00+00:00", 14.64, 14.6525, 14.6, 14.6525, 8487.0], ["2026-09-24T14:46:00+00:00", 14.65, 14.65, 14.5001, 14.53, 14221.0], ["2026-09-24T14:47:00+00:00", 14.53, 14.56, 14.44, 14.44, 15706.0], ["2026-09-24T14:48:00+00:00", 14.45, 14.5499, 14.38, 14.5499, 32684.0], ["2026-09-24T14:49:00+00:00", 14.47, 14.5462, 14.4, 14.41, 13111.0], ["2026-09-24T14:50:00+00:00", 14.4, 14.41, 14.33, 14.38, 19532.0], ["2026-09-24T14:51:00+00:00", 14.42, 14.441, 14.35, 14.35, 7281.0], ["2026-09-24T14:52:00+00:00", 14.38, 14.385, 14.14, 14.165, 28458.0], ["2026-09-24T14:53:00+00:00", 14.165, 14.1872, 14.0, 14.1042, 37258.0], ["2026-09-24T14:54:00+00:00", 14.1154, 14.2683, 14.11, 14.24, 9020.0], ["2026-09-24T14:55:00+00:00", 14.3057, 14.3208, 14.26, 14.29, 10095.0], ["2026-09-24T14:56:00+00:00", 14.32, 14.32, 14.21, 14.27, 14038.0], ["2026-09-24T14:57:00+00:00", 14.27, 14.38, 14.27, 14.34, 5518.0], ["2026-09-24T14:58:00+00:00", 14.335, 14.335, 14.0305, 14.09, 15713.0], ["2026-09-24T14:59:00+00:00", 14.11, 14.12, 13.91, 14.105, 42409.0], ["2026-09-24T15:00:00+00:00", 14.1, 14.1612, 14.03, 14.135, 19652.0], ["2026-09-24T15:01:00+00:00", 14.12, 14.195, 14.1, 14.195, 13540.0], ["2026-09-24T15:02:00+00:00", 14.3, 14.3, 14.1, 14.175, 19936.0], ["2026-09-24T15:03:00+00:00", 14.19, 14.2574, 14.19, 14.2399, 6768.0], ["2026-09-24T15:04:00+00:00", 14.24, 14.3099, 14.22, 14.24, 5966.0], ["2026-09-24T15:05:00+00:00", 14.2575, 14.3, 14.2575, 14.3, 2608.0], ["2026-09-24T15:06:00+00:00", 14.285, 14.3057, 14.24, 14.25, 6384.0], ["2026-09-24T15:07:00+00:00", 14.24, 14.3, 14.235, 14.263, 1808.0], ["2026-09-24T15:08:00+00:00", 14.31, 14.3939, 14.284, 14.3939, 12504.0], ["2026-09-24T15:09:00+00:00", 14.3575, 14.3906, 14.295, 14.3205, 9010.0], ["2026-09-24T15:10:00+00:00", 14.32, 14.3399, 14.285, 14.285, 2024.0], ["2026-09-24T15:11:00+00:00", 14.25, 14.25, 14.2, 14.21, 4268.0], ["2026-09-24T15:12:00+00:00", 14.2, 14.27, 14.2, 14.25, 6369.0], ["2026-09-24T15:13:00+00:00", 14.28, 14.28, 14.18, 14.18, 19904.0], ["2026-09-24T15:14:00+00:00", 14.27, 14.32, 14.22, 14.22, 4353.0], ["2026-09-24T15:15:00+00:00", 14.2395, 14.31, 14.2395, 14.26, 3803.0], ["2026-09-24T15:16:00+00:00", 14.26, 14.32, 14.26, 14.3, 3327.0], ["2026-09-24T15:17:00+00:00", 14.3, 14.31, 14.295, 14.31, 2324.0], ["2026-09-24T15:18:00+00:00", 14.29, 14.29, 14.25, 14.26, 3290.0], ["2026-09-24T15:19:00+00:00", 14.25, 14.25, 14.12, 14.12, 12890.0], ["2026-09-24T15:20:00+00:00", 14.13, 14.13, 14.03, 14.05, 12719.0], ["2026-09-24T15:21:00+00:00", 14.07, 14.07, 13.8101, 13.9689, 57288.0], ["2026-09-24T15:22:00+00:00", 13.915, 14.0, 13.91, 14.0, 10068.0], ["2026-09-24T15:23:00+00:00", 14.0, 14.0655, 13.96, 13.9796, 15702.0], ["2026-09-24T15:24:00+00:00", 14.03, 14.115, 14.03, 14.1, 6244.0], ["2026-09-24T15:25:00+00:00", 14.11, 14.2, 14.1, 14.2, 9364.0], ["2026-09-24T15:26:00+00:00", 14.21, 14.215, 14.16, 14.165, 3082.0], ["2026-09-24T15:27:00+00:00", 14.165, 14.19, 14.12, 14.17, 17736.0], ["2026-09-24T15:28:00+00:00", 14.21, 14.21, 14.19, 14.19, 644.0], ["2026-09-24T15:29:00+00:00", 14.17, 14.22, 14.17, 14.22, 2583.0], ["2026-09-24T15:30:00+00:00", 14.2, 14.22, 14.16, 14.16, 3016.0], ["2026-09-24T15:31:00+00:00", 14.14, 14.145, 14.1024, 14.145, 3426.0], ["2026-09-24T15:32:00+00:00", 14.145, 14.22, 14.145, 14.22, 4994.0], ["2026-09-24T15:33:00+00:00", 14.21, 14.21, 14.1405, 14.1405, 2241.0], ["2026-09-24T15:34:00+00:00", 14.1502, 14.1502, 14.1502, 14.1502, 333.0], ["2026-09-24T15:35:00+00:00", 14.185, 14.22, 14.185, 14.22, 562.0], ["2026-09-24T15:36:00+00:00", 14.24, 14.2982, 14.24, 14.2757, 4769.0], ["2026-09-24T15:37:00+00:00", 14.23, 14.255, 14.13, 14.13, 6734.0], ["2026-09-24T15:38:00+00:00", 14.14, 14.2599, 14.13, 14.25, 3457.0], ["2026-09-24T15:39:00+00:00", 14.19, 14.2499, 14.18, 14.215, 2877.0], ["2026-09-24T15:40:00+00:00", 14.22, 14.24, 14.17, 14.17, 2275.0], ["2026-09-24T15:41:00+00:00", 14.175, 14.2081, 14.1701, 14.1701, 2621.0], ["2026-09-24T15:42:00+00:00", 14.1701, 14.18, 14.05, 14.12, 27308.0], ["2026-09-24T15:43:00+00:00", 14.12, 14.12, 14.08, 14.12, 1203.0], ["2026-09-24T15:44:00+00:00", 14.09, 14.09, 14.02, 14.085, 12007.0], ["2026-09-24T15:45:00+00:00", 14.08, 14.1306, 14.08, 14.1306, 6210.0], ["2026-09-24T15:46:00+00:00", 14.135, 14.135, 14.135, 14.135, 799.0], ["2026-09-24T15:47:00+00:00", 14.14, 14.14, 14.14, 14.14, 323.0], ["2026-09-24T15:48:00+00:00", 14.2, 14.21, 14.2, 14.21, 549.0], ["2026-09-24T15:49:00+00:00", 14.18, 14.18, 14.07, 14.1, 5374.0], ["2026-09-24T15:50:00+00:00", 14.1556, 14.1556, 14.12, 14.125, 2192.0], ["2026-09-24T15:51:00+00:00", 14.17, 14.33, 14.16, 14.27, 33574.0], ["2026-09-24T15:52:00+00:00", 14.28, 14.28, 14.21, 14.24, 2745.0], ["2026-09-24T15:53:00+00:00", 14.2681, 14.31, 14.2499, 14.275, 2616.0], ["2026-09-24T15:54:00+00:00", 14.25, 14.25, 14.12, 14.19, 16135.0], ["2026-09-24T15:55:00+00:00", 14.17, 14.2059, 14.17, 14.2059, 1479.0], ["2026-09-24T15:56:00+00:00", 14.235, 14.2698, 14.22, 14.2449, 3168.0], ["2026-09-24T15:57:00+00:00", 14.2, 14.23, 14.2, 14.23, 432.0], ["2026-09-24T15:58:00+00:00", 14.26, 14.26, 14.115, 14.115, 5570.0], ["2026-09-24T15:59:00+00:00", 14.145, 14.22, 14.12, 14.17, 5353.0], ["2026-09-24T16:00:00+00:00", 14.22, 14.22, 14.0701, 14.1499, 16776.0], ["2026-09-24T16:01:00+00:00", 14.08, 14.118, 14.07, 14.118, 9442.0], ["2026-09-24T16:02:00+00:00", 14.0701, 14.1497, 14.07, 14.115, 8482.0], ["2026-09-24T16:03:00+00:00", 14.0997, 14.33, 14.0997, 14.27, 13459.0], ["2026-09-24T16:04:00+00:00", 14.25, 14.36, 14.25, 14.29, 6986.0], ["2026-09-24T16:05:00+00:00", 14.29, 14.29, 14.245, 14.245, 2864.0], ["2026-09-24T16:06:00+00:00", 14.201, 14.26, 14.201, 14.243, 875.0], ["2026-09-24T16:07:00+00:00", 14.21, 14.24, 14.2, 14.24, 1668.0], ["2026-09-24T16:08:00+00:00", 14.23, 14.23, 14.215, 14.215, 2408.0], ["2026-09-24T16:10:00+00:00", 14.22, 14.22, 14.22, 14.22, 493.0], ["2026-09-24T16:11:00+00:00", 14.225, 14.225, 14.225, 14.225, 1435.0], ["2026-09-24T16:14:00+00:00", 14.2195, 14.235, 14.2, 14.21, 5847.0], ["2026-09-24T16:15:00+00:00", 14.27, 14.325, 14.27, 14.31, 6615.0], ["2026-09-24T16:16:00+00:00", 14.37, 14.4048, 14.33, 14.3901, 9050.0], ["2026-09-24T16:17:00+00:00", 14.39, 14.55, 14.36, 14.51, 20347.0], ["2026-09-24T16:18:00+00:00", 14.51, 14.57, 14.5, 14.525, 14482.0], ["2026-09-24T16:19:00+00:00", 14.5137, 14.525, 14.43, 14.43, 7363.0], ["2026-09-24T16:20:00+00:00", 14.51, 14.54, 14.4644, 14.49, 9392.0], ["2026-09-24T16:21:00+00:00", 14.495, 14.5, 14.43, 14.47, 4115.0], ["2026-09-24T16:22:00+00:00", 14.467, 14.51, 14.467, 14.47, 3698.0], ["2026-09-24T16:23:00+00:00", 14.5, 14.55, 14.4853, 14.55, 3808.0], ["2026-09-24T16:24:00+00:00", 14.54, 14.628, 14.54, 14.6, 10786.0], ["2026-09-24T16:25:00+00:00", 14.6, 14.7, 14.59, 14.7, 27143.0], ["2026-09-24T16:26:00+00:00", 14.7, 14.76, 14.62, 14.66, 23116.0], ["2026-09-24T16:27:00+00:00", 14.65, 14.709, 14.6314, 14.709, 8602.0], ["2026-09-24T16:28:00+00:00", 14.72, 14.7722, 14.72, 14.76, 15137.0], ["2026-09-24T16:29:00+00:00", 14.76, 14.7798, 14.63, 14.7083, 30147.0], ["2026-09-24T16:30:00+00:00", 14.675, 14.71, 14.6501, 14.6808, 7449.0], ["2026-09-24T16:31:00+00:00", 14.7, 14.7, 14.53, 14.57, 10307.0], ["2026-09-24T16:32:00+00:00", 14.6099, 14.6099, 14.51, 14.525, 9915.0], ["2026-09-24T16:33:00+00:00", 14.51, 14.56, 14.5, 14.515, 5342.0], ["2026-09-24T16:34:00+00:00", 14.52, 14.5999, 14.52, 14.56, 5855.0], ["2026-09-24T16:35:00+00:00", 14.549, 14.56, 14.49, 14.49, 3744.0], ["2026-09-24T16:36:00+00:00", 14.48, 14.535, 14.48, 14.53, 8814.0], ["2026-09-24T16:37:00+00:00", 14.5, 14.57, 14.5, 14.53, 2642.0], ["2026-09-24T16:38:00+00:00", 14.53, 14.57, 14.53, 14.56, 6700.0], ["2026-09-24T16:39:00+00:00", 14.59, 14.6, 14.58, 14.6, 4463.0], ["2026-09-24T16:40:00+00:00", 14.6099, 14.6262, 14.55, 14.6, 4653.0], ["2026-09-24T16:41:00+00:00", 14.6488, 14.6567, 14.58, 14.58, 12343.0], ["2026-09-24T16:42:00+00:00", 14.58, 14.58, 14.55, 14.55, 659.0], ["2026-09-24T16:43:00+00:00", 14.5706, 14.5706, 14.51, 14.56, 3221.0], ["2026-09-24T16:44:00+00:00", 14.53, 14.53, 14.435, 14.45, 4985.0], ["2026-09-24T16:45:00+00:00", 14.44, 14.475, 14.44, 14.455, 2655.0], ["2026-09-24T16:46:00+00:00", 14.46, 14.475, 14.45, 14.475, 3104.0], ["2026-09-24T16:47:00+00:00", 14.45, 14.48, 14.41, 14.45, 5186.0], ["2026-09-24T16:48:00+00:00", 14.455, 14.51, 14.4101, 14.4101, 6348.0], ["2026-09-24T16:49:00+00:00", 14.455, 14.5, 14.35, 14.43, 7543.0], ["2026-09-24T16:50:00+00:00", 14.45, 14.46, 14.4, 14.41, 5084.0], ["2026-09-24T16:51:00+00:00", 14.41, 14.53, 14.41, 14.5, 15856.0], ["2026-09-24T16:52:00+00:00", 14.475, 14.475, 14.46, 14.475, 1064.0], ["2026-09-24T16:53:00+00:00", 14.45, 14.455, 14.43, 14.43, 3110.0], ["2026-09-24T16:54:00+00:00", 14.43, 14.4508, 14.43, 14.4508, 1445.0], ["2026-09-24T16:55:00+00:00", 14.4925, 14.4925, 14.45, 14.46, 425.0], ["2026-09-24T16:56:00+00:00", 14.45, 14.51, 14.45, 14.51, 6072.0], ["2026-09-24T16:57:00+00:00", 14.5399, 14.545, 14.52, 14.545, 2175.0], ["2026-09-24T16:58:00+00:00", 14.531, 14.61, 14.531, 14.55, 12343.0], ["2026-09-24T16:59:00+00:00", 14.54, 14.55, 14.52, 14.52, 1563.0], ["2026-09-24T17:00:00+00:00", 14.495, 14.495, 14.46, 14.46, 2046.0], ["2026-09-24T17:01:00+00:00", 14.46, 14.5, 14.46, 14.5, 2919.0], ["2026-09-24T17:02:00+00:00", 14.4715, 14.4715, 14.4715, 14.4715, 308.0], ["2026-09-24T17:03:00+00:00", 14.4763, 14.4806, 14.4763, 14.4806, 614.0], ["2026-09-24T17:04:00+00:00", 14.55, 14.55, 14.53, 14.53, 4425.0], ["2026-09-24T17:05:00+00:00", 14.53, 14.55, 14.53, 14.53, 1085.0], ["2026-09-24T17:06:00+00:00", 14.5242, 14.5242, 14.48, 14.52, 2389.0], ["2026-09-24T17:08:00+00:00", 14.4963, 14.52, 14.4963, 14.52, 609.0], ["2026-09-24T17:09:00+00:00", 14.5, 14.52, 14.4814, 14.4814, 2045.0], ["2026-09-24T17:10:00+00:00", 14.48, 14.54, 14.455, 14.489, 4476.0], ["2026-09-24T17:11:00+00:00", 14.5, 14.5403, 14.49, 14.5403, 4451.0], ["2026-09-24T17:12:00+00:00", 14.47, 14.47, 14.45, 14.45, 636.0], ["2026-09-24T17:13:00+00:00", 14.475, 14.48, 14.475, 14.48, 674.0], ["2026-09-24T17:14:00+00:00", 14.52, 14.525, 14.49, 14.49, 2226.0], ["2026-09-24T17:15:00+00:00", 14.52, 14.52, 14.48, 14.4874, 3251.0], ["2026-09-24T17:16:00+00:00", 14.52, 14.52, 14.51, 14.515, 1571.0], ["2026-09-24T17:17:00+00:00", 14.48, 14.4984, 14.47, 14.4984, 1864.0], ["2026-09-24T17:18:00+00:00", 14.52, 14.52, 14.52, 14.52, 299.0], ["2026-09-24T17:19:00+00:00", 14.561, 14.561, 14.5, 14.5, 5110.0], ["2026-09-24T17:20:00+00:00", 14.5141, 14.5141, 14.3, 14.3105, 9351.0], ["2026-09-24T17:21:00+00:00", 14.36, 14.41, 14.36, 14.41, 1418.0], ["2026-09-24T17:23:00+00:00", 14.42, 14.45, 14.35, 14.35, 5936.0], ["2026-09-24T17:24:00+00:00", 14.3643, 14.4238, 14.3643, 14.4, 1841.0], ["2026-09-24T17:25:00+00:00", 14.36, 14.36, 14.2896, 14.3091, 5370.0], ["2026-09-24T17:26:00+00:00", 14.3019, 14.31, 14.27, 14.31, 4174.0], ["2026-09-24T17:27:00+00:00", 14.25, 14.3043, 14.25, 14.3043, 1425.0], ["2026-09-24T17:28:00+00:00", 14.29, 14.3, 14.29, 14.3, 1659.0], ["2026-09-24T17:29:00+00:00", 14.33, 14.37, 14.33, 14.37, 3006.0], ["2026-09-24T17:30:00+00:00", 14.395, 14.395, 14.3, 14.34, 5810.0], ["2026-09-24T17:31:00+00:00", 14.34, 14.34, 14.32, 14.335, 941.0], ["2026-09-24T17:32:00+00:00", 14.3399, 14.3399, 14.29, 14.29, 837.0], ["2026-09-24T17:33:00+00:00", 14.3, 14.3, 14.29, 14.29, 1502.0], ["2026-09-24T17:34:00+00:00", 14.26, 14.27, 14.171, 14.25, 5510.0], ["2026-09-24T17:35:00+00:00", 14.29, 14.31, 14.25, 14.25, 2681.0], ["2026-09-24T17:36:00+00:00", 14.2128, 14.25, 14.2128, 14.25, 2662.0], ["2026-09-24T17:37:00+00:00", 14.25, 14.25, 14.25, 14.25, 473.0], ["2026-09-24T17:38:00+00:00", 14.25, 14.39, 14.25, 14.39, 16572.0], ["2026-09-24T17:39:00+00:00", 14.39, 14.39, 14.3, 14.3, 3618.0], ["2026-09-24T17:40:00+00:00", 14.29, 14.29, 14.29, 14.29, 426.0], ["2026-09-24T17:41:00+00:00", 14.25, 14.25, 14.19, 14.208, 3222.0], ["2026-09-24T17:43:00+00:00", 14.2014, 14.2134, 14.2, 14.21, 853.0], ["2026-09-24T17:45:00+00:00", 14.22, 14.2219, 14.22, 14.2219, 3712.0], ["2026-09-24T17:47:00+00:00", 14.26, 14.3, 14.24, 14.24, 5920.0], ["2026-09-24T17:48:00+00:00", 14.2554, 14.2554, 14.2554, 14.2554, 644.0], ["2026-09-24T17:49:00+00:00", 14.25, 14.2912, 14.22, 14.2645, 4695.0], ["2026-09-24T17:50:00+00:00", 14.24, 14.2879, 14.24, 14.255, 2163.0], ["2026-09-24T17:51:00+00:00", 14.2999, 14.2999, 14.25, 14.25, 1766.0], ["2026-09-24T17:52:00+00:00", 14.25, 14.25, 14.25, 14.25, 365.0], ["2026-09-24T17:53:00+00:00", 14.255, 14.255, 14.24, 14.24, 580.0], ["2026-09-24T17:55:00+00:00", 14.2115, 14.2115, 14.19, 14.21, 4055.0], ["2026-09-24T17:57:00+00:00", 14.19, 14.2, 14.19, 14.2, 4630.0], ["2026-09-24T17:58:00+00:00", 14.1931, 14.21, 14.17, 14.205, 4983.0], ["2026-09-24T17:59:00+00:00", 14.2337, 14.28, 14.23, 14.23, 3595.0], ["2026-09-24T18:00:00+00:00", 14.24, 14.24, 14.24, 14.24, 146.0], ["2026-09-24T18:01:00+00:00", 14.265, 14.265, 14.24, 14.24, 2034.0], ["2026-09-24T18:02:00+00:00", 14.2338, 14.2338, 14.22, 14.22, 620.0], ["2026-09-24T18:03:00+00:00", 14.19, 14.2, 14.17, 14.18, 15843.0], ["2026-09-24T18:04:00+00:00", 14.18, 14.2, 14.15, 14.17, 3728.0], ["2026-09-24T18:05:00+00:00", 14.17, 14.17, 14.14, 14.17, 1604.0], ["2026-09-24T18:06:00+00:00", 14.155, 14.19, 14.155, 14.19, 1173.0], ["2026-09-24T18:07:00+00:00", 14.19, 14.19, 14.19, 14.19, 278.0], ["2026-09-24T18:08:00+00:00", 14.19, 14.2, 14.19, 14.2, 1261.0], ["2026-09-24T18:09:00+00:00", 14.1658, 14.205, 14.1658, 14.205, 863.0], ["2026-09-24T18:10:00+00:00", 14.1759, 14.2352, 14.16, 14.2352, 6409.0], ["2026-09-24T18:11:00+00:00", 14.24, 14.25, 14.23, 14.23, 1242.0], ["2026-09-24T18:12:00+00:00", 14.23, 14.2431, 14.2, 14.215, 2384.0], ["2026-09-24T18:13:00+00:00", 14.2, 14.2, 14.2, 14.2, 318.0], ["2026-09-24T18:14:00+00:00", 14.18, 14.18, 14.155, 14.17, 1416.0], ["2026-09-24T18:15:00+00:00", 14.175, 14.175, 14.175, 14.175, 121.0], ["2026-09-24T18:16:00+00:00", 14.215, 14.23, 14.2, 14.2, 1907.0], ["2026-09-24T18:17:00+00:00", 14.2, 14.2, 14.2, 14.2, 515.0], ["2026-09-24T18:18:00+00:00", 14.2, 14.22, 14.171, 14.18, 1018.0], ["2026-09-24T18:19:00+00:00", 14.1757, 14.1757, 14.15, 14.16, 2349.0], ["2026-09-24T18:20:00+00:00", 14.165, 14.175, 14.13, 14.175, 1972.0], ["2026-09-24T18:21:00+00:00", 14.175, 14.175, 14.175, 14.175, 351.0], ["2026-09-24T18:22:00+00:00", 14.1612, 14.1612, 14.1612, 14.1612, 344.0], ["2026-09-24T18:23:00+00:00", 14.1615, 14.1701, 14.1615, 14.1701, 844.0], ["2026-09-24T18:24:00+00:00", 14.1029, 14.1029, 14.1029, 14.1029, 949.0], ["2026-09-24T18:25:00+00:00", 14.16, 14.18, 14.15, 14.15, 3938.0], ["2026-09-24T18:26:00+00:00", 14.165, 14.24, 14.15, 14.15, 1944.0], ["2026-09-24T18:28:00+00:00", 14.18, 14.25, 14.18, 14.25, 3753.0], ["2026-09-24T18:29:00+00:00", 14.2019, 14.2019, 14.1408, 14.19, 3333.0], ["2026-09-24T18:30:00+00:00", 14.23, 14.71, 14.19, 14.325, 179579.0], ["2026-09-24T18:31:00+00:00", 14.25, 14.3, 14.2, 14.2, 9544.0], ["2026-09-24T18:32:00+00:00", 14.24, 14.32, 14.16, 14.23, 9336.0], ["2026-09-24T18:33:00+00:00", 14.15, 14.15, 14.15, 14.15, 561.0], ["2026-09-24T18:34:00+00:00", 14.16, 14.2201, 14.13, 14.19, 5720.0], ["2026-09-24T18:35:00+00:00", 14.13, 14.175, 14.07, 14.1, 11081.0], ["2026-09-24T18:36:00+00:00", 14.08, 14.08, 14.08, 14.08, 419.0], ["2026-09-24T18:37:00+00:00", 14.09, 14.13, 14.08, 14.1061, 4701.0], ["2026-09-24T18:38:00+00:00", 14.08, 14.19, 14.05, 14.1, 14811.0], ["2026-09-24T18:39:00+00:00", 14.1, 14.115, 14.1, 14.115, 1414.0], ["2026-09-24T18:40:00+00:00", 14.105, 14.14, 14.105, 14.14, 1543.0], ["2026-09-24T18:42:00+00:00", 14.17, 14.18, 14.135, 14.145, 3098.0], ["2026-09-24T18:43:00+00:00", 14.145, 14.145, 14.145, 14.145, 1132.0], ["2026-09-24T18:44:00+00:00", 14.16, 14.22, 14.15, 14.2117, 15348.0], ["2026-09-24T18:45:00+00:00", 14.18, 14.18, 14.141, 14.141, 683.0], ["2026-09-24T18:46:00+00:00", 14.15, 14.191, 14.15, 14.15, 2472.0], ["2026-09-24T18:47:00+00:00", 14.1001, 14.1001, 14.1001, 14.1001, 172.0], ["2026-09-24T18:48:00+00:00", 14.18, 14.2216, 14.1095, 14.1095, 3196.0], ["2026-09-24T18:49:00+00:00", 14.12, 14.14, 14.1, 14.13, 3675.0], ["2026-09-24T18:51:00+00:00", 14.19, 14.2, 14.17, 14.17, 1215.0], ["2026-09-24T18:52:00+00:00", 14.18, 14.195, 14.18, 14.195, 1995.0], ["2026-09-24T18:53:00+00:00", 14.18, 14.18, 14.18, 14.18, 196.0], ["2026-09-24T18:54:00+00:00", 14.178, 14.178, 14.13, 14.13, 2517.0], ["2026-09-24T18:55:00+00:00", 14.13, 14.15, 14.13, 14.15, 821.0], ["2026-09-24T18:56:00+00:00", 14.15, 14.15, 14.13, 14.13, 2479.0], ["2026-09-24T18:57:00+00:00", 14.145, 14.145, 14.1317, 14.14, 865.0], ["2026-09-24T18:58:00+00:00", 14.14, 14.14, 14.11, 14.11, 324.0], ["2026-09-24T18:59:00+00:00", 14.12, 14.14, 14.09, 14.14, 2877.0], ["2026-09-24T19:00:00+00:00", 14.11, 14.12, 14.11, 14.11, 2774.0], ["2026-09-24T19:01:00+00:00", 14.14, 14.1688, 14.1, 14.1, 7896.0], ["2026-09-24T19:02:00+00:00", 14.1115, 14.13, 14.11, 14.115, 1049.0], ["2026-09-24T19:03:00+00:00", 14.1, 14.1, 14.03, 14.055, 15845.0], ["2026-09-24T19:04:00+00:00", 14.085, 14.0878, 14.0846, 14.0878, 967.0], ["2026-09-24T19:05:00+00:00", 14.08, 14.09, 14.06, 14.09, 765.0], ["2026-09-24T19:06:00+00:00", 14.065, 14.12, 14.065, 14.12, 5178.0], ["2026-09-24T19:07:00+00:00", 14.1, 14.11, 14.04, 14.04, 865.0], ["2026-09-24T19:08:00+00:00", 14.1235, 14.1235, 14.03, 14.03, 3872.0], ["2026-09-24T19:09:00+00:00", 14.055, 14.07, 14.05, 14.05, 4169.0], ["2026-09-24T19:10:00+00:00", 14.05, 14.09, 14.05, 14.07, 4631.0], ["2026-09-24T19:11:00+00:00", 14.11, 14.135, 14.05, 14.09, 14178.0], ["2026-09-24T19:12:00+00:00", 14.115, 14.14, 14.115, 14.13, 1569.0], ["2026-09-24T19:13:00+00:00", 14.13, 14.17, 14.125, 14.125, 3229.0], ["2026-09-24T19:14:00+00:00", 14.12, 14.175, 14.12, 14.175, 3352.0], ["2026-09-24T19:15:00+00:00", 14.2, 14.22, 14.2, 14.2023, 1787.0], ["2026-09-24T19:16:00+00:00", 14.22, 14.3181, 14.22, 14.3181, 7177.0], ["2026-09-24T19:17:00+00:00", 14.2, 14.38, 14.2, 14.32, 6392.0], ["2026-09-24T19:18:00+00:00", 14.34, 14.45, 14.34, 14.42, 6824.0], ["2026-09-24T19:19:00+00:00", 14.4209, 14.48, 14.42, 14.42, 993.0], ["2026-09-24T19:20:00+00:00", 14.42, 14.4823, 14.42, 14.44, 4111.0], ["2026-09-24T19:21:00+00:00", 14.43, 14.44, 14.35, 14.395, 6289.0], ["2026-09-24T19:22:00+00:00", 14.395, 14.42, 14.39, 14.39, 1953.0], ["2026-09-24T19:23:00+00:00", 14.39, 14.39, 14.39, 14.39, 295.0], ["2026-09-24T19:24:00+00:00", 14.3505, 14.4, 14.3505, 14.36, 1023.0], ["2026-09-24T19:25:00+00:00", 14.36, 14.375, 14.332, 14.375, 3615.0], ["2026-09-24T19:26:00+00:00", 14.38, 14.3801, 14.38, 14.38, 923.0], ["2026-09-24T19:27:00+00:00", 14.36, 14.36, 14.29, 14.29, 1873.0], ["2026-09-24T19:28:00+00:00", 14.32, 14.32, 14.32, 14.32, 1339.0], ["2026-09-24T19:29:00+00:00", 14.23, 14.23, 14.23, 14.23, 544.0], ["2026-09-24T19:30:00+00:00", 14.19, 14.21, 14.17, 14.19, 3985.0], ["2026-09-24T19:31:00+00:00", 14.2, 14.2, 14.2, 14.2, 413.0], ["2026-09-24T19:32:00+00:00", 14.225, 14.23, 14.225, 14.23, 1852.0], ["2026-09-24T19:33:00+00:00", 14.245, 14.245, 14.245, 14.245, 240.0], ["2026-09-24T19:34:00+00:00", 14.26, 14.3199, 14.2462, 14.26, 3322.0], ["2026-09-24T19:35:00+00:00", 14.2502, 14.2981, 14.2015, 14.26, 3593.0], ["2026-09-24T19:36:00+00:00", 14.25, 14.3045, 14.25, 14.3045, 906.0], ["2026-09-24T19:37:00+00:00", 14.2817, 14.2817, 14.15, 14.15, 3155.0], ["2026-09-24T19:38:00+00:00", 14.22, 14.22, 14.1704, 14.1704, 412.0], ["2026-09-24T19:39:00+00:00", 14.15, 14.2555, 14.15, 14.2555, 1603.0], ["2026-09-24T19:40:00+00:00", 14.2658, 14.2658, 14.2658, 14.2658, 538.0], ["2026-09-24T19:41:00+00:00", 14.18, 14.231, 14.18, 14.215, 1685.0], ["2026-09-24T19:42:00+00:00", 14.215, 14.25, 14.17, 14.25, 9576.0], ["2026-09-24T19:43:00+00:00", 14.25, 14.25, 14.1556, 14.2433, 2525.0], ["2026-09-24T19:44:00+00:00", 14.16, 14.24, 14.16, 14.24, 1148.0], ["2026-09-24T19:45:00+00:00", 14.18, 14.2, 14.14, 14.2, 4849.0], ["2026-09-24T19:46:00+00:00", 14.2, 14.2, 14.16, 14.19, 3836.0], ["2026-09-24T19:47:00+00:00", 14.205, 14.205, 14.1895, 14.1895, 3096.0], ["2026-09-24T19:48:00+00:00", 14.19, 14.22, 14.15, 14.19, 6713.0], ["2026-09-24T19:49:00+00:00", 14.19, 14.19, 14.18, 14.18, 1631.0], ["2026-09-24T19:50:00+00:00", 14.2, 14.24, 14.161, 14.2, 6580.0], ["2026-09-24T19:51:00+00:00", 14.16, 14.2461, 14.16, 14.205, 4239.0], ["2026-09-24T19:52:00+00:00", 14.21, 14.2509, 14.185, 14.2509, 4366.0], ["2026-09-24T19:53:00+00:00", 14.24, 14.24, 14.2, 14.21, 4881.0], ["2026-09-24T19:54:00+00:00", 14.19, 14.25, 14.1775, 14.1775, 7952.0], ["2026-09-24T19:55:00+00:00", 14.19, 14.35, 14.19, 14.33, 28186.0], ["2026-09-24T19:56:00+00:00", 14.29, 14.33, 14.25, 14.2856, 22294.0], ["2026-09-24T19:57:00+00:00", 14.295, 14.32, 14.15, 14.15, 24662.0], ["2026-09-24T19:58:00+00:00", 14.16, 14.2145, 14.15, 14.17, 16793.0], ["2026-09-24T19:59:00+00:00", 14.17, 14.215, 14.14, 14.2, 43262.0], ["2026-09-24T20:00:00+00:00", 14.22, 14.22, 14.15, 14.15, 70008.0]]