[["2026-09-25T13:30:00+00:00", 15.53, 15.5811, 14.82, 15.05, 88839.0], ["2026-09-25T13:31:00+00:00", 15.2099, 15.2099, 14.75, 14.78, 59494.0], ["2026-09-25T13:32:00+00:00", 14.855, 14.855, 14.5, 14.5294, 55705.0], ["2026-09-25T13:33:00+00:00", 14.5, 14.53, 14.34, 14.4728, 32239.0], ["2026-09-25T13:34:00+00:00", 14.488, 14.65, 14.41, 14.62, 35687.0], ["2026-09-25T13:35:00+00:00", 14.62, 14.764, 14.58, 14.6505, 37631.0], ["2026-09-25T13:36:00+00:00", 14.66, 14.89, 14.63, 14.73, 43015.0], ["2026-09-25T13:37:00+00:00", 14.7994, 14.8, 14.6, 14.72, 35722.0], ["2026-09-25T13:38:00+00:00", 14.72, 14.8, 14.72, 14.79, 29137.0], ["2026-09-25T13:39:00+00:00", 14.77, 14.81, 14.7, 14.775, 46569.0], ["2026-09-25T13:40:00+00:00", 14.79, 14.7989, 14.65, 14.72, 31072.0], ["2026-09-25T13:41:00+00:00", 14.6985, 14.72, 14.6001, 14.71, 15282.0], ["2026-09-25T13:42:00+00:00", 14.64, 14.7018, 14.6, 14.66, 14179.0], ["2026-09-25T13:43:00+00:00", 14.6431, 14.6431, 14.5, 14.5193, 18850.0], ["2026-09-25T13:44:00+00:00", 14.6099, 14.6099, 14.49, 14.6, 35930.0], ["2026-09-25T13:45:00+00:00", 14.62, 14.69, 14.56, 14.62, 14164.0], ["2026-09-25T13:46:00+00:00", 14.615, 14.84, 14.61, 14.82, 18569.0], ["2026-09-25T13:47:00+00:00", 14.8399, 14.8399, 14.605, 14.68, 33789.0], ["2026-09-25T13:48:00+00:00", 14.71, 14.87, 14.71, 14.84, 16425.0], ["2026-09-25T13:49:00+00:00", 14.85, 14.9431, 14.8, 14.86, 11218.0], ["2026-09-25T13:50:00+00:00", 14.85, 14.85, 14.75, 14.75, 10122.0], ["2026-09-25T13:51:00+00:00", 14.75, 14.7622, 14.73, 14.75, 8026.0], ["2026-09-25T13:52:00+00:00", 14.77, 14.82, 14.7505, 14.82, 11476.0], ["2026-09-25T13:53:00+00:00", 14.8399, 14.905, 14.79, 14.82, 16206.0], ["2026-09-25T13:54:00+00:00", 14.79, 14.85, 14.7858, 14.85, 6197.0], ["2026-09-25T13:55:00+00:00", 14.865, 14.95, 14.865, 14.92, 12677.0], ["2026-09-25T13:56:00+00:00", 14.938, 15.0, 14.93, 14.9891, 26819.0], ["2026-09-25T13:57:00+00:00", 14.97, 14.97, 14.88, 14.885, 7633.0], ["2026-09-25T13:58:00+00:00", 14.905, 14.9996, 14.905, 14.985, 8221.0], ["2026-09-25T13:59:00+00:00", 14.985, 14.985, 14.8, 14.855, 35381.0], ["2026-09-25T14:00:00+00:00", 14.83, 14.83, 14.75, 14.7658, 7842.0], ["2026-09-25T14:01:00+00:00", 14.7602, 14.7641, 14.68, 14.6994, 15340.0], ["2026-09-25T14:02:00+00:00", 14.6869, 14.755, 14.67, 14.755, 10311.0], ["2026-09-25T14:03:00+00:00", 14.765, 14.8, 14.73, 14.7579, 18741.0], ["2026-09-25T14:04:00+00:00", 14.74, 14.77, 14.562, 14.57, 19011.0], ["2026-09-25T14:05:00+00:00", 14.59, 14.6185, 14.56, 14.6, 23181.0], ["2026-09-25T14:06:00+00:00", 14.6, 14.73, 14.6, 14.73, 7113.0], ["2026-09-25T14:07:00+00:00", 14.75, 14.79, 14.74, 14.755, 7529.0], ["2026-09-25T14:08:00+00:00", 14.701, 14.715, 14.6801, 14.6801, 2031.0], ["2026-09-25T14:09:00+00:00", 14.715, 14.755, 14.7095, 14.755, 5191.0], ["2026-09-25T14:10:00+00:00", 14.755, 14.785, 14.7384, 14.755, 7891.0], ["2026-09-25T14:11:00+00:00", 14.73, 14.75, 14.73, 14.74, 5019.0], ["2026-09-25T14:12:00+00:00", 14.7501, 14.89, 14.73, 14.82, 10954.0], ["2026-09-25T14:13:00+00:00", 14.8465, 14.95, 14.7911, 14.795, 27660.0], ["2026-09-25T14:14:00+00:00", 14.79, 14.79, 14.71, 14.74, 10659.0], ["2026-09-25T14:15:00+00:00", 14.76, 14.8074, 14.62, 14.7457, 21953.0], ["2026-09-25T14:16:00+00:00", 14.765, 14.87, 14.76, 14.87, 5491.0], ["2026-09-25T14:17:00+00:00", 14.83, 14.83, 14.785, 14.8, 3461.0], ["2026-09-25T14:18:00+00:00", 14.8, 14.86, 14.78, 14.86, 2565.0], ["2026-09-25T14:19:00+00:00", 14.86, 14.87, 14.825, 14.86, 6007.0], ["2026-09-25T14:20:00+00:00", 14.87, 14.89, 14.82, 14.82, 5854.0], ["2026-09-25T14:21:00+00:00", 14.835, 14.8873, 14.835, 14.875, 3371.0], ["2026-09-25T14:22:00+00:00", 14.875, 14.98, 14.86, 14.965, 17411.0], ["2026-09-25T14:23:00+00:00", 14.99, 15.1, 14.9674, 15.085, 29079.0], ["2026-09-25T14:24:00+00:00", 15.09, 15.15, 15.08, 15.1, 20966.0], ["2026-09-25T14:25:00+00:00", 15.1, 15.16, 15.07, 15.16, 14414.0], ["2026-09-25T14:26:00+00:00", 15.18, 15.25, 15.16, 15.19, 34622.0], ["2026-09-25T14:27:00+00:00", 15.18, 15.2, 15.139, 15.155, 16647.0], ["2026-09-25T14:28:00+00:00", 15.145, 15.145, 15.07, 15.09, 26006.0], ["2026-09-25T14:29:00+00:00", 15.095, 15.12, 15.0749, 15.12, 8318.0], ["2026-09-25T14:30:00+00:00", 15.135, 15.25, 15.11, 15.215, 53784.0], ["2026-09-25T14:31:00+00:00", 15.21, 15.24, 15.1759, 15.195, 7158.0], ["2026-09-25T14:32:00+00:00", 15.195, 15.25, 15.19, 15.25, 8270.0], ["2026-09-25T14:33:00+00:00", 15.2599, 15.2599, 15.19, 15.195, 17230.0], ["2026-09-25T14:34:00+00:00", 15.19, 15.23, 15.15, 15.215, 21169.0], ["2026-09-25T14:35:00+00:00", 15.23, 15.32, 15.21, 15.21, 22108.0], ["2026-09-25T14:36:00+00:00", 15.21, 15.235, 15.21, 15.22, 2735.0], ["2026-09-25T14:37:00+00:00", 15.22, 15.24, 15.1605, 15.23, 14114.0], ["2026-09-25T14:38:00+00:00", 15.22, 15.233, 15.18, 15.215, 2809.0], ["2026-09-25T14:39:00+00:00", 15.215, 15.215, 15.19, 15.2, 4495.0], ["2026-09-25T14:40:00+00:00", 15.198, 15.198, 15.1539, 15.1539, 6726.0], ["2026-09-25T14:41:00+00:00", 15.165, 15.165, 15.09, 15.1222, 8503.0], ["2026-09-25T14:42:00+00:00", 15.105, 15.14, 15.1, 15.105, 9003.0], ["2026-09-25T14:43:00+00:00", 15.1, 15.1, 15.0614, 15.08, 6006.0], ["2026-09-25T14:44:00+00:00", 15.08, 15.08, 15.04, 15.075, 11116.0], ["2026-09-25T14:45:00+00:00", 15.05, 15.07, 15.0, 15.02, 8557.0], ["2026-09-25T14:46:00+00:00", 15.01, 15.1, 15.01, 15.09, 5554.0], ["2026-09-25T14:47:00+00:00", 15.08, 15.1086, 15.08, 15.1086, 480.0], ["2026-09-25T14:48:00+00:00", 15.15, 15.2299, 15.15, 15.1605, 10928.0], ["2026-09-25T14:49:00+00:00", 15.19, 15.19, 15.17, 15.17, 4281.0], ["2026-09-25T14:50:00+00:00", 15.17, 15.17, 15.11, 15.11, 2814.0], ["2026-09-25T14:51:00+00:00", 15.145, 15.15, 15.145, 15.15, 3812.0], ["2026-09-25T14:52:00+00:00", 15.11, 15.14, 15.0501, 15.12, 11944.0], ["2026-09-25T14:53:00+00:00", 15.12, 15.1555, 15.11, 15.1555, 5167.0], ["2026-09-25T14:54:00+00:00", 15.1999, 15.22, 15.13, 15.16, 10141.0], ["2026-09-25T14:55:00+00:00", 15.1452, 15.1452, 15.1304, 15.1304, 412.0], ["2026-09-25T14:56:00+00:00", 15.16, 15.2095, 15.16, 15.1874, 1898.0], ["2026-09-25T14:57:00+00:00", 15.165, 15.165, 15.14, 15.141, 3497.0], ["2026-09-25T14:58:00+00:00", 15.14, 15.21, 15.11, 15.138, 30584.0], ["2026-09-25T14:59:00+00:00", 15.21, 15.25, 15.19, 15.21, 9438.0], ["2026-09-25T15:00:00+00:00", 15.1626, 15.2597, 15.1626, 15.18, 1715.0], ["2026-09-25T15:01:00+00:00", 15.1977, 15.3299, 15.1977, 15.32, 19860.0], ["2026-09-25T15:02:00+00:00", 15.32, 15.35, 15.31, 15.32, 14248.0], ["2026-09-25T15:03:00+00:00", 15.34, 15.35, 15.33, 15.335, 3298.0], ["2026-09-25T15:04:00+00:00", 15.35, 15.37, 15.3401, 15.365, 6946.0], ["2026-09-25T15:05:00+00:00", 15.3515, 15.4, 15.34, 15.3507, 18213.0], ["2026-09-25T15:06:00+00:00", 15.3527, 15.37, 15.34, 15.365, 12268.0], ["2026-09-25T15:07:00+00:00", 15.38, 15.42, 15.36, 15.41, 18818.0], ["2026-09-25T15:08:00+00:00", 15.41, 15.46, 15.41, 15.43, 16293.0], ["2026-09-25T15:09:00+00:00", 15.43, 15.4699, 15.42, 15.43, 7334.0], ["2026-09-25T15:10:00+00:00", 15.4353, 15.51, 15.4353, 15.465, 25404.0], ["2026-09-25T15:11:00+00:00", 15.48, 15.61, 15.47, 15.57, 27666.0], ["2026-09-25T15:12:00+00:00", 15.565, 15.69, 15.56, 15.64, 48976.0], ["2026-09-25T15:13:00+00:00", 15.65, 15.75, 15.61, 15.725, 45630.0], ["2026-09-25T15:14:00+00:00", 15.7221, 15.79, 15.61, 15.65, 53808.0], ["2026-09-25T15:15:00+00:00", 15.62, 15.6426, 15.5001, 15.585, 25732.0], ["2026-09-25T15:16:00+00:00", 15.5605, 15.5605, 15.31, 15.37, 45830.0], ["2026-09-25T15:17:00+00:00", 15.35, 15.37, 15.14, 15.155, 28031.0], ["2026-09-25T15:18:00+00:00", 15.12, 15.12, 14.87, 15.0399, 51959.0], ["2026-09-25T15:19:00+00:00", 15.04, 15.04, 14.965, 14.965, 8999.0], ["2026-09-25T15:20:00+00:00", 14.94, 14.9985, 14.94, 14.975, 13567.0], ["2026-09-25T15:21:00+00:00", 14.975, 15.03, 14.94, 15.03, 19405.0], ["2026-09-25T15:22:00+00:00", 15.0599, 15.1699, 15.03, 15.14, 14724.0], ["2026-09-25T15:23:00+00:00", 15.14, 15.1499, 15.08, 15.11, 8769.0], ["2026-09-25T15:24:00+00:00", 15.085, 15.1499, 15.08, 15.146, 5505.0], ["2026-09-25T15:25:00+00:00", 15.14, 15.15, 15.13, 15.13, 2916.0], ["2026-09-25T15:26:00+00:00", 15.13, 15.13, 15.1, 15.11, 4095.0], ["2026-09-25T15:27:00+00:00", 15.1101, 15.17, 15.1, 15.17, 5459.0], ["2026-09-25T15:28:00+00:00", 15.165, 15.2, 15.1384, 15.15, 2024.0], ["2026-09-25T15:29:00+00:00", 15.14, 15.15, 15.14, 15.15, 758.0], ["2026-09-25T15:30:00+00:00", 15.15, 15.1577, 15.15, 15.1561, 1993.0], ["2026-09-25T15:31:00+00:00", 15.15, 15.15, 15.05, 15.05, 5838.0], ["2026-09-25T15:32:00+00:00", 15.09, 15.0963, 15.05, 15.0963, 2447.0], ["2026-09-25T15:33:00+00:00", 15.0975, 15.115, 15.0562, 15.095, 4219.0], ["2026-09-25T15:34:00+00:00", 15.115, 15.115, 15.06, 15.06, 2361.0], ["2026-09-25T15:35:00+00:00", 15.05, 15.0504, 14.92, 14.96, 9302.0], ["2026-09-25T15:36:00+00:00", 14.98, 15.035, 14.95, 15.0213, 2825.0], ["2026-09-25T15:37:00+00:00", 15.04, 15.048, 14.9562, 14.9562, 1891.0], ["2026-09-25T15:38:00+00:00", 14.975, 14.98, 14.9336, 14.9501, 15451.0], ["2026-09-25T15:39:00+00:00", 14.925, 14.93, 14.86, 14.93, 20446.0], ["2026-09-25T15:40:00+00:00", 14.93, 14.9637, 14.93, 14.93, 5118.0], ["2026-09-25T15:41:00+00:00", 14.915, 14.985, 14.89, 14.9, 18163.0], ["2026-09-25T15:42:00+00:00", 14.9, 14.9675, 14.9, 14.9675, 4099.0], ["2026-09-25T15:43:00+00:00", 14.975, 15.025, 14.96, 15.025, 5802.0], ["2026-09-25T15:44:00+00:00", 15.0093, 15.01, 15.0, 15.01, 2616.0], ["2026-09-25T15:45:00+00:00", 14.98, 15.0, 14.9735, 14.9735, 5311.0], ["2026-09-25T15:46:00+00:00", 15.005, 15.0259, 15.005, 15.0259, 880.0], ["2026-09-25T15:47:00+00:00", 15.03, 15.123, 15.03, 15.1146, 3595.0], ["2026-09-25T15:48:00+00:00", 15.095, 15.095, 14.97, 14.995, 3943.0], ["2026-09-25T15:49:00+00:00", 14.9559, 15.0, 14.95, 14.95, 2316.0], ["2026-09-25T15:50:00+00:00", 14.945, 14.95, 14.89, 14.92, 10087.0], ["2026-09-25T15:51:00+00:00", 14.9, 14.9, 14.81, 14.81, 6103.0], ["2026-09-25T15:52:00+00:00", 14.81, 14.875, 14.81, 14.875, 2393.0], ["2026-09-25T15:53:00+00:00", 14.855, 14.875, 14.85, 14.875, 2565.0], ["2026-09-25T15:54:00+00:00", 14.875, 14.96, 14.86, 14.96, 13275.0], ["2026-09-25T15:55:00+00:00", 14.93, 14.9811, 14.93, 14.95, 1917.0], ["2026-09-25T15:56:00+00:00", 14.9, 14.91, 14.9, 14.91, 7170.0], ["2026-09-25T15:57:00+00:00", 14.91, 14.925, 14.87, 14.91, 6885.0], ["2026-09-25T15:58:00+00:00", 14.925, 15.045, 14.9105, 15.045, 5566.0], ["2026-09-25T15:59:00+00:00", 15.1, 15.185, 15.1, 15.1638, 19211.0], ["2026-09-25T16:00:00+00:00", 15.155, 15.18, 15.13, 15.15, 11769.0], ["2026-09-25T16:01:00+00:00", 15.18, 15.18, 15.13, 15.1304, 15033.0], ["2026-09-25T16:02:00+00:00", 15.15, 15.15, 15.0894, 15.0894, 10905.0], ["2026-09-25T16:03:00+00:00", 15.1, 15.11, 15.1, 15.1, 2018.0], ["2026-09-25T16:04:00+00:00", 15.12, 15.15, 15.1, 15.115, 7214.0], ["2026-09-25T16:05:00+00:00", 15.11, 15.15, 15.11, 15.15, 514.0], ["2026-09-25T16:06:00+00:00", 15.1628, 15.26, 15.16, 15.231, 10929.0], ["2026-09-25T16:07:00+00:00", 15.23, 15.29, 15.23, 15.29, 8983.0], ["2026-09-25T16:08:00+00:00", 15.3, 15.31, 15.2501, 15.2501, 8619.0], ["2026-09-25T16:09:00+00:00", 15.27, 15.29, 15.2154, 15.23, 15034.0], ["2026-09-25T16:10:00+00:00", 15.2388, 15.31, 15.2388, 15.31, 6939.0], ["2026-09-25T16:11:00+00:00", 15.28, 15.33, 15.25, 15.33, 8132.0], ["2026-09-25T16:12:00+00:00", 15.315, 15.35, 15.26, 15.26, 20752.0], ["2026-09-25T16:13:00+00:00", 15.28, 15.285, 15.231, 15.26, 6936.0], ["2026-09-25T16:14:00+00:00", 15.255, 15.3, 15.255, 15.3, 4183.0], ["2026-09-25T16:15:00+00:00", 15.31, 15.375, 15.31, 15.36, 7332.0], ["2026-09-25T16:16:00+00:00", 15.3538, 15.3701, 15.3, 15.325, 16694.0], ["2026-09-25T16:17:00+00:00", 15.32, 15.38, 15.32, 15.37, 4566.0], ["2026-09-25T16:18:00+00:00", 15.36, 15.61, 15.36, 15.5109, 107110.0], ["2026-09-25T16:19:00+00:00", 15.5001, 15.575, 15.4619, 15.56, 29147.0], ["2026-09-25T16:20:00+00:00", 15.575, 15.6099, 15.5201, 15.53, 11571.0], ["2026-09-25T16:21:00+00:00", 15.5499, 15.685, 15.5, 15.5601, 53384.0], ["2026-09-25T16:22:00+00:00", 15.62, 15.65, 15.56, 15.625, 35253.0], ["2026-09-25T16:23:00+00:00", 15.625, 15.69, 15.5, 15.5, 42169.0], ["2026-09-25T16:24:00+00:00", 15.475, 15.57, 15.475, 15.57, 8440.0], ["2026-09-25T16:25:00+00:00", 15.59, 15.75, 15.585, 15.75, 17791.0], ["2026-09-25T16:26:00+00:00", 15.7483, 15.89, 15.69, 15.8699, 57368.0], ["2026-09-25T16:27:00+00:00", 15.89, 15.9, 15.8, 15.85, 28015.0], ["2026-09-25T16:28:00+00:00", 15.8619, 15.9, 15.85, 15.85, 9059.0], ["2026-09-25T16:29:00+00:00", 15.85, 15.9191, 15.83, 15.9191, 22154.0], ["2026-09-25T16:30:00+00:00", 15.871, 15.895, 15.8007, 15.85, 25439.0], ["2026-09-25T16:31:00+00:00", 15.8464, 15.915, 15.83, 15.915, 27738.0], ["2026-09-25T16:32:00+00:00", 15.915, 16.0, 15.86, 15.9, 30998.0], ["2026-09-25T16:33:00+00:00", 15.9216, 16.1, 15.92, 16.0807, 51305.0], ["2026-09-25T16:34:00+00:00", 16.05, 16.37, 16.0372, 16.33, 78664.0], ["2026-09-25T16:35:00+00:00", 16.3, 16.3302, 16.25, 16.29, 30010.0], ["2026-09-25T16:36:00+00:00", 16.297, 16.43, 16.1901, 16.35, 66801.0], ["2026-09-25T16:37:00+00:00", 16.3146, 16.46, 16.3146, 16.4478, 81268.0], ["2026-09-25T16:38:00+00:00", 16.46, 16.55, 16.41, 16.48, 91624.0], ["2026-09-25T16:39:00+00:00", 16.46, 16.55, 16.37, 16.4336, 86966.0], ["2026-09-25T16:40:00+00:00", 16.3525, 16.49, 16.3501, 16.4499, 29014.0], ["2026-09-25T16:41:00+00:00", 16.45, 16.45, 16.3501, 16.43, 18962.0], ["2026-09-25T16:42:00+00:00", 16.44, 16.61, 16.4384, 16.54, 64318.0], ["2026-09-25T16:43:00+00:00", 16.57, 16.5986, 16.381, 16.57, 43310.0], ["2026-09-25T16:44:00+00:00", 16.5786, 16.63, 16.53, 16.575, 35250.0], ["2026-09-25T16:45:00+00:00", 16.64, 16.69, 16.59, 16.675, 25268.0], ["2026-09-25T16:46:00+00:00", 16.675, 17.0, 16.59, 16.9476, 106694.0], ["2026-09-25T16:47:00+00:00", 16.93, 16.9699, 16.8, 16.81, 57681.0], ["2026-09-25T16:48:00+00:00", 16.81, 16.81, 16.75, 16.7516, 16624.0], ["2026-09-25T16:49:00+00:00", 16.775, 16.8536, 16.7384, 16.8, 22478.0], ["2026-09-25T16:50:00+00:00", 16.79, 16.83, 16.74, 16.8, 31063.0], ["2026-09-25T16:51:00+00:00", 16.793, 16.87, 16.7901, 16.805, 11681.0], ["2026-09-25T16:52:00+00:00", 16.805, 16.85, 16.7701, 16.84, 13530.0], ["2026-09-25T16:53:00+00:00", 16.87, 16.9, 16.8, 16.825, 23916.0], ["2026-09-25T16:54:00+00:00", 16.8123, 16.8994, 16.7221, 16.755, 24513.0], ["2026-09-25T16:55:00+00:00", 16.72, 16.75, 16.55, 16.6001, 79295.0], ["2026-09-25T16:56:00+00:00", 16.6001, 16.7, 16.6, 16.6534, 20183.0], ["2026-09-25T16:57:00+00:00", 16.665, 16.67, 16.6243, 16.6243, 10180.0], ["2026-09-25T16:58:00+00:00", 16.6045, 16.7199, 16.6045, 16.685, 14966.0], ["2026-09-25T16:59:00+00:00", 16.72, 16.7899, 16.68, 16.74, 13254.0], ["2026-09-25T17:00:00+00:00", 16.71, 16.721, 16.6, 16.61, 8008.0], ["2026-09-25T17:01:00+00:00", 16.615, 16.7539, 16.6, 16.72, 9115.0], ["2026-09-25T17:02:00+00:00", 16.74, 16.7871, 16.73, 16.75, 20110.0], ["2026-09-25T17:03:00+00:00", 16.7698, 16.88, 16.765, 16.8283, 27141.0], ["2026-09-25T17:04:00+00:00", 16.83, 16.88, 16.825, 16.8532, 15957.0], ["2026-09-25T17:05:00+00:00", 16.85, 16.8716, 16.81, 16.86, 4788.0], ["2026-09-25T17:06:00+00:00", 16.8528, 16.88, 16.7, 16.74, 22434.0], ["2026-09-25T17:07:00+00:00", 16.74, 16.795, 16.71, 16.75, 7970.0], ["2026-09-25T17:08:00+00:00", 16.755, 16.7629, 16.68, 16.7067, 28408.0], ["2026-09-25T17:09:00+00:00", 16.7066, 16.7752, 16.7066, 16.77, 3815.0], ["2026-09-25T17:10:00+00:00", 16.77, 16.77, 16.72, 16.755, 4283.0], ["2026-09-25T17:11:00+00:00", 16.755, 16.76, 16.71, 16.755, 55107.0], ["2026-09-25T17:12:00+00:00", 16.79, 16.91, 16.78, 16.885, 57567.0], ["2026-09-25T17:13:00+00:00", 16.9099, 16.97, 16.82, 16.87, 64465.0], ["2026-09-25T17:14:00+00:00", 16.867, 16.867, 16.8201, 16.8258, 7733.0], ["2026-09-25T17:15:00+00:00", 16.85, 16.85, 16.733, 16.775, 14377.0], ["2026-09-25T17:16:00+00:00", 16.82, 16.9104, 16.8069, 16.895, 8511.0], ["2026-09-25T17:17:00+00:00", 16.923, 16.95, 16.89, 16.9499, 30211.0], ["2026-09-25T17:18:00+00:00", 16.915, 16.93, 16.8501, 16.88, 11706.0], ["2026-09-25T17:19:00+00:00", 16.88, 16.89, 16.7727, 16.85, 16589.0], ["2026-09-25T17:20:00+00:00", 16.85, 16.85, 16.81, 16.82, 11458.0], ["2026-09-25T17:21:00+00:00", 16.81, 16.83, 16.8, 16.83, 3777.0], ["2026-09-25T17:22:00+00:00", 16.82, 16.8373, 16.8, 16.8373, 5612.0], ["2026-09-25T17:23:00+00:00", 16.83, 16.9, 16.83, 16.9, 28092.0], ["2026-09-25T17:24:00+00:00", 16.8618, 16.94, 16.8618, 16.9183, 17766.0], ["2026-09-25T17:25:00+00:00", 16.94, 16.9405, 16.8989, 16.9, 12196.0], ["2026-09-25T17:26:00+00:00", 16.9122, 16.915, 16.88, 16.905, 5416.0], ["2026-09-25T17:27:00+00:00", 16.88, 16.88, 16.81, 16.81, 8267.0], ["2026-09-25T17:28:00+00:00", 16.79, 16.87, 16.79, 16.868, 8082.0], ["2026-09-25T17:29:00+00:00", 16.853, 16.87, 16.8201, 16.845, 2896.0], ["2026-09-25T17:30:00+00:00", 16.87, 16.87, 16.8302, 16.85, 2014.0], ["2026-09-25T17:31:00+00:00", 16.86, 16.8927, 16.83, 16.83, 17131.0], ["2026-09-25T17:32:00+00:00", 16.86, 16.89, 16.83, 16.83, 6976.0], ["2026-09-25T17:33:00+00:00", 16.8699, 16.8699, 16.83, 16.8401, 1969.0], ["2026-09-25T17:34:00+00:00", 16.87, 16.9199, 16.8545, 16.91, 14314.0], ["2026-09-25T17:35:00+00:00", 16.9001, 16.9495, 16.8501, 16.856, 8578.0], ["2026-09-25T17:36:00+00:00", 16.879, 16.95, 16.874, 16.895, 14614.0], ["2026-09-25T17:37:00+00:00", 16.88, 16.9031, 16.84, 16.8503, 8096.0], ["2026-09-25T17:38:00+00:00", 16.8534, 16.9, 16.85, 16.875, 7125.0], ["2026-09-25T17:39:00+00:00", 16.88, 16.8842, 16.84, 16.8735, 8716.0], ["2026-09-25T17:40:00+00:00", 16.894, 16.9, 16.86, 16.87, 3497.0], ["2026-09-25T17:41:00+00:00", 16.8555, 16.8937, 16.85, 16.8937, 1479.0], ["2026-09-25T17:42:00+00:00", 16.8728, 16.93, 16.8728, 16.9006, 9729.0], ["2026-09-25T17:43:00+00:00", 16.9193, 16.95, 16.9, 16.95, 22338.0], ["2026-09-25T17:44:00+00:00", 16.955, 16.97, 16.89, 16.9532, 11214.0], ["2026-09-25T17:45:00+00:00", 16.9429, 16.9634, 16.91, 16.929, 5673.0], ["2026-09-25T17:46:00+00:00", 16.92, 16.98, 16.81, 16.85, 51842.0], ["2026-09-25T17:47:00+00:00", 16.8403, 16.87, 16.84, 16.86, 3729.0], ["2026-09-25T17:48:00+00:00", 16.875, 16.89, 16.86, 16.88, 6240.0], ["2026-09-25T17:49:00+00:00", 16.88, 16.9357, 16.87, 16.91, 20166.0], ["2026-09-25T17:50:00+00:00", 16.9, 16.97, 16.8985, 16.9599, 17754.0], ["2026-09-25T17:51:00+00:00", 16.95, 16.96, 16.9401, 16.945, 10870.0], ["2026-09-25T17:52:00+00:00", 16.91, 16.92, 16.89, 16.91, 2886.0], ["2026-09-25T17:53:00+00:00", 16.91, 16.95, 16.91, 16.9325, 2198.0], ["2026-09-25T17:54:00+00:00", 16.9574, 17.13, 16.93, 17.0965, 38400.0], ["2026-09-25T17:55:00+00:00", 17.09, 17.17, 17.06, 17.13, 26972.0], ["2026-09-25T17:56:00+00:00", 17.148, 17.148, 17.0307, 17.06, 10864.0], ["2026-09-25T17:57:00+00:00", 17.065, 17.13, 17.0495, 17.095, 9678.0], ["2026-09-25T17:58:00+00:00", 17.1, 17.14, 17.1, 17.14, 10213.0], ["2026-09-25T17:59:00+00:00", 17.138, 17.1499, 17.1129, 17.12, 12000.0], ["2026-09-25T18:00:00+00:00", 17.107, 17.1299, 16.94, 16.965, 34827.0], ["2026-09-25T18:01:00+00:00", 16.96, 17.0421, 16.95, 16.9642, 10586.0], ["2026-09-25T18:02:00+00:00", 16.9794, 17.04, 16.942, 16.99, 8560.0], ["2026-09-25T18:03:00+00:00", 16.99, 17.0099, 16.96, 16.985, 10573.0], ["2026-09-25T18:04:00+00:00", 17.01, 17.01, 16.93, 16.935, 8386.0], ["2026-09-25T18:05:00+00:00", 16.9101, 16.99, 16.91, 16.97, 7159.0], ["2026-09-25T18:06:00+00:00", 16.9809, 17.07, 16.9809, 17.0329, 10588.0], ["2026-09-25T18:07:00+00:00", 17.05, 17.0986, 17.0495, 17.07, 9399.0], ["2026-09-25T18:08:00+00:00", 17.07, 17.1, 17.07, 17.095, 5799.0], ["2026-09-25T18:09:00+00:00", 17.09, 17.12, 17.09, 17.115, 4859.0], ["2026-09-25T18:10:00+00:00", 17.115, 17.148, 17.09, 17.1, 8602.0], ["2026-09-25T18:11:00+00:00", 17.1, 17.11, 17.03, 17.0924, 3344.0], ["2026-09-25T18:12:00+00:00", 17.0899, 17.11, 17.0724, 17.085, 3591.0], ["2026-09-25T18:13:00+00:00", 17.11, 17.17, 17.09, 17.15, 16239.0], ["2026-09-25T18:14:00+00:00", 17.14, 17.14, 17.11, 17.12, 3493.0], ["2026-09-25T18:15:00+00:00", 17.11, 17.2799, 17.11, 17.2165, 48996.0], ["2026-09-25T18:16:00+00:00", 17.24, 17.24, 17.22, 17.2324, 6702.0], ["2026-09-25T18:17:00+00:00", 17.23, 17.29, 17.23, 17.245, 20078.0], ["2026-09-25T18:18:00+00:00", 17.245, 17.2599, 17.22, 17.2599, 5970.0], ["2026-09-25T18:19:00+00:00", 17.24, 17.24, 17.18, 17.1809, 9032.0], ["2026-09-25T18:20:00+00:00", 17.195, 17.24, 17.19, 17.24, 4547.0], ["2026-09-25T18:21:00+00:00", 17.225, 17.3, 17.22, 17.24, 14769.0], ["2026-09-25T18:22:00+00:00", 17.245, 17.2499, 17.216, 17.2299, 10963.0], ["2026-09-25T18:23:00+00:00", 17.23, 17.23, 17.16, 17.17, 8088.0], ["2026-09-25T18:24:00+00:00", 17.1685, 17.22, 17.1685, 17.19, 8823.0], ["2026-09-25T18:25:00+00:00", 17.19, 17.2, 17.19, 17.2, 1278.0], ["2026-09-25T18:26:00+00:00", 17.2199, 17.23, 17.19, 17.23, 3472.0], ["2026-09-25T18:27:00+00:00", 17.225, 17.235, 17.18, 17.215, 3624.0], ["2026-09-25T18:28:00+00:00", 17.215, 17.2599, 17.21, 17.247, 4872.0], ["2026-09-25T18:29:00+00:00", 17.2416, 17.26, 17.235, 17.24, 5872.0], ["2026-09-25T18:30:00+00:00", 17.2498, 17.2499, 17.23, 17.24, 4233.0], ["2026-09-25T18:31:00+00:00", 17.24, 17.24, 17.2263, 17.23, 3279.0], ["2026-09-25T18:32:00+00:00", 17.23, 17.23, 17.1119, 17.135, 21769.0], ["2026-09-25T18:33:00+00:00", 17.1221, 17.165, 17.1221, 17.165, 7036.0], ["2026-09-25T18:34:00+00:00", 17.18, 17.25, 17.1799, 17.205, 4040.0], ["2026-09-25T18:35:00+00:00", 17.21, 17.21, 17.19, 17.2, 4482.0], ["2026-09-25T18:36:00+00:00", 17.205, 17.39, 17.205, 17.325, 59823.0], ["2026-09-25T18:37:00+00:00", 17.32, 17.34, 17.2705, 17.2705, 7667.0], ["2026-09-25T18:38:00+00:00", 17.27, 17.34, 17.2555, 17.31, 6834.0], ["2026-09-25T18:39:00+00:00", 17.3239, 17.33, 17.3, 17.3, 3642.0], ["2026-09-25T18:40:00+00:00", 17.324, 17.45, 17.31, 17.44, 50494.0], ["2026-09-25T18:41:00+00:00", 17.4432, 17.45, 17.3801, 17.437, 54453.0], ["2026-09-25T18:42:00+00:00", 17.44, 17.45, 17.33, 17.4, 73038.0], ["2026-09-25T18:43:00+00:00", 17.43, 17.44, 17.39, 17.4, 53211.0], ["2026-09-25T18:44:00+00:00", 17.395, 17.4, 17.35, 17.3799, 26981.0], ["2026-09-25T18:45:00+00:00", 17.36, 17.38, 17.24, 17.24, 13499.0], ["2026-09-25T18:46:00+00:00", 17.24, 17.5, 17.2203, 17.29, 25234.0], ["2026-09-25T18:47:00+00:00", 17.27, 17.28, 17.2201, 17.27, 6636.0], ["2026-09-25T18:48:00+00:00", 17.27, 17.3195, 17.26, 17.3024, 3601.0], ["2026-09-25T18:49:00+00:00", 17.3, 17.31, 17.27, 17.2999, 14150.0], ["2026-09-25T18:50:00+00:00", 17.27, 17.29, 17.19, 17.2124, 11070.0], ["2026-09-25T18:51:00+00:00", 17.22, 17.26, 17.2, 17.21, 11615.0], ["2026-09-25T18:52:00+00:00", 17.29, 17.3, 17.245, 17.245, 6767.0], ["2026-09-25T18:53:00+00:00", 17.22, 17.27, 17.19, 17.235, 7464.0], ["2026-09-25T18:54:00+00:00", 17.21, 17.255, 17.21, 17.24, 8953.0], ["2026-09-25T18:55:00+00:00", 17.24, 17.25, 17.14, 17.1401, 28339.0], ["2026-09-25T18:56:00+00:00", 17.175, 17.2437, 17.17, 17.21, 3037.0], ["2026-09-25T18:57:00+00:00", 17.225, 17.26, 17.22, 17.22, 2132.0], ["2026-09-25T18:58:00+00:00", 17.22, 17.29, 17.19, 17.265, 11637.0], ["2026-09-25T18:59:00+00:00", 17.27, 17.28, 17.2, 17.225, 11065.0], ["2026-09-25T19:00:00+00:00", 17.2, 17.219, 17.175, 17.2, 7329.0], ["2026-09-25T19:01:00+00:00", 17.19, 17.21, 17.18, 17.21, 4917.0], ["2026-09-25T19:02:00+00:00", 17.19, 17.24, 17.17, 17.2, 5217.0], ["2026-09-25T19:03:00+00:00", 17.195, 17.28, 17.195, 17.2502, 7169.0], ["2026-09-25T19:04:00+00:00", 17.26, 17.2799, 17.24, 17.2799, 6527.0], ["2026-09-25T19:05:00+00:00", 17.24, 17.26, 17.24, 17.26, 1789.0], ["2026-09-25T19:06:00+00:00", 17.255, 17.2661, 17.17, 17.2587, 22001.0], ["2026-09-25T19:07:00+00:00", 17.225, 17.25, 17.2, 17.2099, 4954.0], ["2026-09-25T19:08:00+00:00", 17.2068, 17.215, 17.17, 17.17, 7493.0], ["2026-09-25T19:09:00+00:00", 17.16, 17.23, 17.16, 17.21, 30630.0], ["2026-09-25T19:10:00+00:00", 17.2117, 17.245, 17.2117, 17.245, 2862.0], ["2026-09-25T19:11:00+00:00", 17.245, 17.27, 17.245, 17.27, 1490.0], ["2026-09-25T19:12:00+00:00", 17.25, 17.27, 17.24, 17.27, 2167.0], ["2026-09-25T19:13:00+00:00", 17.27, 17.27, 17.23, 17.23, 5002.0], ["2026-09-25T19:14:00+00:00", 17.23, 17.23, 17.14, 17.14, 3757.0], ["2026-09-25T19:15:00+00:00", 17.1405, 17.15, 17.0716, 17.115, 18628.0], ["2026-09-25T19:16:00+00:00", 17.09, 17.14, 17.01, 17.0179, 18481.0], ["2026-09-25T19:17:00+00:00", 17.04, 17.07, 17.0265, 17.065, 6169.0], ["2026-09-25T19:18:00+00:00", 17.08, 17.1344, 17.08, 17.12, 42804.0], ["2026-09-25T19:19:00+00:00", 17.11, 17.155, 17.11, 17.155, 4281.0], ["2026-09-25T19:20:00+00:00", 17.17, 17.25, 17.17, 17.21, 15501.0], ["2026-09-25T19:21:00+00:00", 17.2, 17.21, 17.12, 17.1508, 7381.0], ["2026-09-25T19:22:00+00:00", 17.15, 17.15, 17.11, 17.13, 3195.0], ["2026-09-25T19:23:00+00:00", 17.15, 17.16, 17.13, 17.14, 2933.0], ["2026-09-25T19:24:00+00:00", 17.135, 17.25, 17.135, 17.248, 24223.0], ["2026-09-25T19:25:00+00:00", 17.248, 17.2654, 17.19, 17.19, 6316.0], ["2026-09-25T19:26:00+00:00", 17.2, 17.2, 17.16, 17.19, 1484.0], ["2026-09-25T19:27:00+00:00", 17.185, 17.1899, 17.09, 17.11, 7438.0], ["2026-09-25T19:28:00+00:00", 17.095, 17.13, 17.095, 17.12, 3257.0], ["2026-09-25T19:29:00+00:00", 17.12, 17.17, 17.08, 17.095, 10235.0], ["2026-09-25T19:30:00+00:00", 17.0605, 17.11, 17.02, 17.07, 7697.0], ["2026-09-25T19:31:00+00:00", 17.03, 17.08, 17.02, 17.075, 3473.0], ["2026-09-25T19:32:00+00:00", 17.075, 17.1, 17.0505, 17.1, 5387.0], ["2026-09-25T19:33:00+00:00", 17.08, 17.115, 17.05, 17.115, 12345.0], ["2026-09-25T19:34:00+00:00", 17.1, 17.125, 17.08, 17.0845, 5545.0], ["2026-09-25T19:35:00+00:00", 17.08, 17.1, 17.06, 17.06, 3599.0], ["2026-09-25T19:36:00+00:00", 17.06, 17.18, 17.06, 17.18, 5830.0], ["2026-09-25T19:37:00+00:00", 17.1857, 17.24, 17.135, 17.215, 38381.0], ["2026-09-25T19:38:00+00:00", 17.215, 17.28, 17.21, 17.275, 17401.0], ["2026-09-25T19:39:00+00:00", 17.2701, 17.275, 17.2, 17.24, 24581.0], ["2026-09-25T19:40:00+00:00", 17.23, 17.2399, 17.2, 17.21, 9100.0], ["2026-09-25T19:41:00+00:00", 17.21, 17.21, 17.19, 17.19, 5574.0], ["2026-09-25T19:42:00+00:00", 17.18, 17.21, 17.18, 17.2, 8036.0], ["2026-09-25T19:43:00+00:00", 17.22, 17.22, 17.17, 17.18, 4900.0], ["2026-09-25T19:44:00+00:00", 17.21, 17.39, 17.17, 17.24, 29765.0], ["2026-09-25T19:45:00+00:00", 17.23, 17.25, 17.22, 17.23, 12952.0], ["2026-09-25T19:46:00+00:00", 17.21, 17.24, 17.21, 17.21, 3623.0], ["2026-09-25T19:47:00+00:00", 17.22, 17.28, 17.22, 17.255, 15787.0], ["2026-09-25T19:48:00+00:00", 17.24, 17.27, 17.24, 17.26, 4152.0], ["2026-09-25T19:49:00+00:00", 17.274, 17.28, 17.25, 17.26, 4572.0], ["2026-09-25T19:50:00+00:00", 17.27, 17.31, 17.26, 17.2699, 25154.0], ["2026-09-25T19:51:00+00:00", 17.2616, 17.29, 17.26, 17.28, 21409.0], ["2026-09-25T19:52:00+00:00", 17.275, 17.28, 17.24, 17.245, 11709.0], ["2026-09-25T19:53:00+00:00", 17.25, 17.25, 17.24, 17.245, 12332.0], ["2026-09-25T19:54:00+00:00", 17.245, 17.26, 17.235, 17.25, 14709.0], ["2026-09-25T19:55:00+00:00", 17.25, 17.37, 17.2225, 17.235, 61173.0], ["2026-09-25T19:56:00+00:00", 17.2261, 17.28, 17.22, 17.245, 13572.0], ["2026-09-25T19:57:00+00:00", 17.25, 17.28, 17.195, 17.195, 26370.0], ["2026-09-25T19:58:00+00:00", 17.2, 17.24, 17.2, 17.23, 21211.0], ["2026-09-25T19:59:00+00:00", 17.225, 17.28, 17.22, 17.25, 61469.0], ["2026-09-25T20:00:00+00:00", 17.25, 17.25, 17.05, 17.05, 93779.0]]