[["2026-09-03T13:30:00+00:00", 5.8, 5.84, 5.765, 5.7899, 307300.0], ["2026-09-03T13:31:00+00:00", 5.785, 5.83, 5.785, 5.8173, 140724.0], ["2026-09-03T13:32:00+00:00", 5.815, 5.86, 5.795, 5.855, 120010.0], ["2026-09-03T13:33:00+00:00", 5.855, 5.875, 5.8328, 5.87, 111996.0], ["2026-09-03T13:34:00+00:00", 5.8701, 5.93, 5.8701, 5.93, 113670.0], ["2026-09-03T13:35:00+00:00", 5.925, 5.9599, 5.91, 5.945, 134340.0], ["2026-09-03T13:36:00+00:00", 5.945, 5.945, 5.88, 5.895, 103429.0], ["2026-09-03T13:37:00+00:00", 5.8942, 5.9, 5.87, 5.8918, 92963.0], ["2026-09-03T13:38:00+00:00", 5.8952, 5.92, 5.885, 5.9, 83337.0], ["2026-09-03T13:39:00+00:00", 5.905, 5.905, 5.846, 5.846, 105525.0], ["2026-09-03T13:40:00+00:00", 5.8401, 5.865, 5.8401, 5.865, 45856.0], ["2026-09-03T13:41:00+00:00", 5.86, 5.88, 5.86, 5.875, 32253.0], ["2026-09-03T13:42:00+00:00", 5.875, 5.89, 5.8601, 5.88, 79092.0], ["2026-09-03T13:43:00+00:00", 5.885, 5.89, 5.8701, 5.875, 26271.0], ["2026-09-03T13:44:00+00:00", 5.875, 5.875, 5.8424, 5.867, 55987.0], ["2026-09-03T13:45:00+00:00", 5.865, 5.8801, 5.8601, 5.8702, 70469.0], ["2026-09-03T13:46:00+00:00", 5.88, 5.8899, 5.87, 5.87, 34187.0], ["2026-09-03T13:47:00+00:00", 5.88, 5.8899, 5.87, 5.875, 58135.0], ["2026-09-03T13:48:00+00:00", 5.8799, 5.89, 5.87, 5.885, 40508.0], ["2026-09-03T13:49:00+00:00", 5.88, 5.885, 5.864, 5.875, 37009.0], ["2026-09-03T13:50:00+00:00", 5.88, 5.88, 5.87, 5.88, 25198.0], ["2026-09-03T13:51:00+00:00", 5.875, 5.8777, 5.865, 5.868, 19968.0], ["2026-09-03T13:52:00+00:00", 5.864, 5.88, 5.86, 5.8701, 47586.0], ["2026-09-03T13:53:00+00:00", 5.875, 5.89, 5.86, 5.865, 59436.0], ["2026-09-03T13:54:00+00:00", 5.865, 5.865, 5.84, 5.85, 121307.0], ["2026-09-03T13:55:00+00:00", 5.8556, 5.87, 5.85, 5.8672, 69842.0], ["2026-09-03T13:56:00+00:00", 5.87, 5.88, 5.86, 5.865, 50503.0], ["2026-09-03T13:57:00+00:00", 5.865, 5.875, 5.864, 5.8699, 30580.0], ["2026-09-03T13:58:00+00:00", 5.87, 5.87, 5.8624, 5.865, 26544.0], ["2026-09-03T13:59:00+00:00", 5.865, 5.9, 5.854, 5.9, 162589.0], ["2026-09-03T14:00:00+00:00", 5.89, 5.89, 5.864, 5.88, 84407.0], ["2026-09-03T14:01:00+00:00", 5.88, 5.905, 5.87, 5.88, 74974.0], ["2026-09-03T14:02:00+00:00", 5.875, 5.9, 5.875, 5.8999, 56016.0], ["2026-09-03T14:03:00+00:00", 5.8928, 5.9, 5.88, 5.885, 53765.0], ["2026-09-03T14:04:00+00:00", 5.89, 5.895, 5.875, 5.875, 80236.0], ["2026-09-03T14:05:00+00:00", 5.875, 5.895, 5.86, 5.865, 53443.0], ["2026-09-03T14:06:00+00:00", 5.865, 5.87, 5.8401, 5.8434, 73499.0], ["2026-09-03T14:07:00+00:00", 5.85, 5.86, 5.845, 5.85, 41646.0], ["2026-09-03T14:08:00+00:00", 5.845, 5.855, 5.84, 5.85, 92924.0], ["2026-09-03T14:09:00+00:00", 5.855, 5.875, 5.8501, 5.8601, 40446.0], ["2026-09-03T14:10:00+00:00", 5.865, 5.875, 5.843, 5.843, 96411.0], ["2026-09-03T14:11:00+00:00", 5.843, 5.855, 5.835, 5.844, 51848.0], ["2026-09-03T14:12:00+00:00", 5.85, 5.85, 5.8335, 5.8335, 49271.0], ["2026-09-03T14:13:00+00:00", 5.835, 5.85, 5.83, 5.8499, 61235.0], ["2026-09-03T14:14:00+00:00", 5.8401, 5.86, 5.84, 5.86, 35170.0], ["2026-09-03T14:15:00+00:00", 5.8599, 5.89, 5.855, 5.885, 76695.0], ["2026-09-03T14:16:00+00:00", 5.885, 5.89, 5.88, 5.8887, 128954.0], ["2026-09-03T14:17:00+00:00", 5.8899, 5.89, 5.88, 5.8875, 20672.0], ["2026-09-03T14:18:00+00:00", 5.885, 5.89, 5.82, 5.83, 197421.0], ["2026-09-03T14:19:00+00:00", 5.83, 5.83, 5.82, 5.825, 47926.0], ["2026-09-03T14:20:00+00:00", 5.825, 5.8299, 5.82, 5.825, 29291.0], ["2026-09-03T14:21:00+00:00", 5.82, 5.825, 5.81, 5.8101, 27039.0], ["2026-09-03T14:22:00+00:00", 5.815, 5.82, 5.79, 5.8, 115803.0], ["2026-09-03T14:23:00+00:00", 5.795, 5.8, 5.79, 5.8, 36203.0], ["2026-09-03T14:24:00+00:00", 5.8, 5.81, 5.795, 5.795, 56902.0], ["2026-09-03T14:25:00+00:00", 5.795, 5.8, 5.79, 5.795, 31705.0], ["2026-09-03T14:26:00+00:00", 5.795, 5.81, 5.795, 5.81, 49780.0], ["2026-09-03T14:27:00+00:00", 5.805, 5.83, 5.805, 5.83, 35869.0], ["2026-09-03T14:28:00+00:00", 5.83, 5.8385, 5.805, 5.805, 141318.0], ["2026-09-03T14:29:00+00:00", 5.805, 5.81, 5.8, 5.8034, 27681.0], ["2026-09-03T14:30:00+00:00", 5.805, 5.84, 5.8, 5.8398, 91816.0], ["2026-09-03T14:31:00+00:00", 5.8399, 5.845, 5.825, 5.83, 58829.0], ["2026-09-03T14:32:00+00:00", 5.8323, 5.84, 5.805, 5.8201, 44452.0], ["2026-09-03T14:33:00+00:00", 5.825, 5.83, 5.81, 5.81, 48288.0], ["2026-09-03T14:34:00+00:00", 5.81, 5.81, 5.79, 5.79, 24208.0], ["2026-09-03T14:35:00+00:00", 5.795, 5.81, 5.795, 5.795, 26262.0], ["2026-09-03T14:36:00+00:00", 5.8, 5.81, 5.78, 5.79, 27822.0], ["2026-09-03T14:37:00+00:00", 5.79, 5.79, 5.78, 5.79, 44389.0], ["2026-09-03T14:38:00+00:00", 5.785, 5.79, 5.7785, 5.785, 47444.0], ["2026-09-03T14:39:00+00:00", 5.78, 5.78, 5.77, 5.775, 39995.0], ["2026-09-03T14:40:00+00:00", 5.77, 5.78, 5.77, 5.77, 6910.0], ["2026-09-03T14:41:00+00:00", 5.77, 5.78, 5.76, 5.775, 24450.0], ["2026-09-03T14:42:00+00:00", 5.775, 5.8, 5.775, 5.795, 44374.0], ["2026-09-03T14:43:00+00:00", 5.795, 5.8, 5.7801, 5.7903, 55065.0], ["2026-09-03T14:44:00+00:00", 5.795, 5.8, 5.795, 5.795, 20934.0], ["2026-09-03T14:45:00+00:00", 5.7974, 5.83, 5.795, 5.83, 54992.0], ["2026-09-03T14:46:00+00:00", 5.82, 5.825, 5.8001, 5.81, 205317.0], ["2026-09-03T14:47:00+00:00", 5.81, 5.8271, 5.8, 5.825, 22700.0], ["2026-09-03T14:48:00+00:00", 5.82, 5.82, 5.8, 5.8099, 55660.0], ["2026-09-03T14:49:00+00:00", 5.8, 5.8, 5.79, 5.795, 40495.0], ["2026-09-03T14:50:00+00:00", 5.795, 5.7999, 5.79, 5.79, 13377.0], ["2026-09-03T14:51:00+00:00", 5.795, 5.795, 5.77, 5.78, 21576.0], ["2026-09-03T14:52:00+00:00", 5.78, 5.78, 5.77, 5.7799, 27283.0], ["2026-09-03T14:53:00+00:00", 5.7701, 5.7799, 5.77, 5.775, 11162.0], ["2026-09-03T14:54:00+00:00", 5.775, 5.7799, 5.76, 5.77, 28035.0], ["2026-09-03T14:55:00+00:00", 5.78, 5.78, 5.76, 5.76, 21850.0], ["2026-09-03T14:56:00+00:00", 5.76, 5.78, 5.74, 5.7701, 118259.0], ["2026-09-03T14:57:00+00:00", 5.775, 5.78, 5.775, 5.775, 31399.0], ["2026-09-03T14:58:00+00:00", 5.78, 5.78, 5.77, 5.7792, 10620.0], ["2026-09-03T14:59:00+00:00", 5.7782, 5.785, 5.775, 5.785, 61301.0], ["2026-09-03T15:00:00+00:00", 5.79, 5.8099, 5.7899, 5.7982, 115030.0], ["2026-09-03T15:01:00+00:00", 5.7999, 5.8, 5.7801, 5.7801, 65701.0], ["2026-09-03T15:02:00+00:00", 5.7801, 5.8, 5.7801, 5.795, 24747.0], ["2026-09-03T15:03:00+00:00", 5.7927, 5.7927, 5.77, 5.7723, 26491.0], ["2026-09-03T15:04:00+00:00", 5.775, 5.78, 5.77, 5.775, 11258.0], ["2026-09-03T15:05:00+00:00", 5.775, 5.78, 5.76, 5.769, 33378.0], ["2026-09-03T15:06:00+00:00", 5.7601, 5.77, 5.7601, 5.765, 2177.0], ["2026-09-03T15:07:00+00:00", 5.77, 5.77, 5.76, 5.765, 34608.0], ["2026-09-03T15:08:00+00:00", 5.77, 5.777, 5.75, 5.755, 40762.0], ["2026-09-03T15:09:00+00:00", 5.755, 5.76, 5.75, 5.753, 8964.0], ["2026-09-03T15:10:00+00:00", 5.755, 5.76, 5.745, 5.75, 27915.0], ["2026-09-03T15:11:00+00:00", 5.7402, 5.75, 5.74, 5.745, 20099.0], ["2026-09-03T15:12:00+00:00", 5.74, 5.7499, 5.74, 5.745, 17286.0], ["2026-09-03T15:13:00+00:00", 5.75, 5.75, 5.74, 5.7499, 15746.0], ["2026-09-03T15:14:00+00:00", 5.7401, 5.75, 5.74, 5.745, 8956.0], ["2026-09-03T15:15:00+00:00", 5.75, 5.76, 5.74, 5.757, 53646.0], ["2026-09-03T15:16:00+00:00", 5.76, 5.76, 5.74, 5.745, 67696.0], ["2026-09-03T15:17:00+00:00", 5.75, 5.76, 5.74, 5.7599, 26651.0], ["2026-09-03T15:18:00+00:00", 5.7599, 5.77, 5.75, 5.7699, 13976.0], ["2026-09-03T15:19:00+00:00", 5.7699, 5.77, 5.76, 5.77, 31849.0], ["2026-09-03T15:20:00+00:00", 5.77, 5.77, 5.76, 5.765, 22018.0], ["2026-09-03T15:21:00+00:00", 5.7601, 5.77, 5.76, 5.765, 36010.0], ["2026-09-03T15:22:00+00:00", 5.765, 5.78, 5.76, 5.775, 49701.0], ["2026-09-03T15:23:00+00:00", 5.775, 5.775, 5.765, 5.765, 51776.0], ["2026-09-03T15:24:00+00:00", 5.77, 5.77, 5.76, 5.765, 37882.0], ["2026-09-03T15:25:00+00:00", 5.765, 5.77, 5.76, 5.765, 8017.0], ["2026-09-03T15:26:00+00:00", 5.765, 5.77, 5.76, 5.76, 18232.0], ["2026-09-03T15:27:00+00:00", 5.76, 5.77, 5.76, 5.76, 12321.0], ["2026-09-03T15:28:00+00:00", 5.76, 5.77, 5.76, 5.76, 7346.0], ["2026-09-03T15:29:00+00:00", 5.765, 5.77, 5.76, 5.76, 23214.0], ["2026-09-03T15:30:00+00:00", 5.7679, 5.775, 5.76, 5.7726, 38863.0], ["2026-09-03T15:31:00+00:00", 5.775, 5.775, 5.75, 5.763, 76470.0], ["2026-09-03T15:32:00+00:00", 5.765, 5.775, 5.76, 5.7701, 65824.0], ["2026-09-03T15:33:00+00:00", 5.77, 5.77, 5.76, 5.765, 30172.0], ["2026-09-03T15:34:00+00:00", 5.77, 5.7799, 5.76, 5.775, 56972.0], ["2026-09-03T15:35:00+00:00", 5.775, 5.78, 5.765, 5.765, 64277.0], ["2026-09-03T15:36:00+00:00", 5.76, 5.765, 5.75, 5.76, 41275.0], ["2026-09-03T15:37:00+00:00", 5.75, 5.7698, 5.75, 5.76, 40711.0], ["2026-09-03T15:38:00+00:00", 5.76, 5.77, 5.76, 5.7699, 23517.0], ["2026-09-03T15:39:00+00:00", 5.76, 5.77, 5.76, 5.77, 30023.0], ["2026-09-03T15:40:00+00:00", 5.77, 5.77, 5.755, 5.755, 10987.0], ["2026-09-03T15:41:00+00:00", 5.76, 5.76, 5.74, 5.745, 108429.0], ["2026-09-03T15:42:00+00:00", 5.75, 5.7569, 5.74, 5.755, 19519.0], ["2026-09-03T15:43:00+00:00", 5.755, 5.76, 5.7514, 5.7586, 6454.0], ["2026-09-03T15:44:00+00:00", 5.75, 5.76, 5.75, 5.755, 7809.0], ["2026-09-03T15:45:00+00:00", 5.755, 5.76, 5.75, 5.755, 4506.0], ["2026-09-03T15:46:00+00:00", 5.755, 5.755, 5.75, 5.755, 7507.0], ["2026-09-03T15:47:00+00:00", 5.755, 5.7573, 5.74, 5.747, 18901.0], ["2026-09-03T15:48:00+00:00", 5.745, 5.75, 5.7426, 5.745, 15664.0], ["2026-09-03T15:49:00+00:00", 5.745, 5.747, 5.74, 5.745, 14080.0], ["2026-09-03T15:50:00+00:00", 5.745, 5.75, 5.74, 5.7469, 5485.0], ["2026-09-03T15:51:00+00:00", 5.745, 5.76, 5.74, 5.755, 32644.0], ["2026-09-03T15:52:00+00:00", 5.75, 5.76, 5.75, 5.755, 18941.0], ["2026-09-03T15:53:00+00:00", 5.755, 5.76, 5.75, 5.755, 33701.0], ["2026-09-03T15:54:00+00:00", 5.755, 5.76, 5.75, 5.759, 21026.0], ["2026-09-03T15:55:00+00:00", 5.755, 5.76, 5.755, 5.755, 23848.0], ["2026-09-03T15:56:00+00:00", 5.755, 5.77, 5.755, 5.76, 41424.0], ["2026-09-03T15:57:00+00:00", 5.76, 5.76, 5.7527, 5.7527, 25795.0], ["2026-09-03T15:58:00+00:00", 5.755, 5.765, 5.755, 5.765, 15978.0], ["2026-09-03T15:59:00+00:00", 5.765, 5.765, 5.74, 5.7517, 85129.0], ["2026-09-03T16:00:00+00:00", 5.755, 5.76, 5.745, 5.7599, 63234.0], ["2026-09-03T16:01:00+00:00", 5.76, 5.76, 5.75, 5.7503, 71255.0], ["2026-09-03T16:02:00+00:00", 5.755, 5.76, 5.74, 5.745, 25308.0], ["2026-09-03T16:03:00+00:00", 5.7472, 5.75, 5.7401, 5.745, 7645.0], ["2026-09-03T16:04:00+00:00", 5.74, 5.745, 5.73, 5.735, 81000.0], ["2026-09-03T16:05:00+00:00", 5.735, 5.74, 5.73, 5.73, 11959.0], ["2026-09-03T16:06:00+00:00", 5.74, 5.74, 5.735, 5.735, 14538.0], ["2026-09-03T16:07:00+00:00", 5.7399, 5.74, 5.73, 5.735, 54033.0], ["2026-09-03T16:08:00+00:00", 5.73, 5.74, 5.73, 5.73, 5110.0], ["2026-09-03T16:09:00+00:00", 5.735, 5.74, 5.72, 5.725, 21852.0], ["2026-09-03T16:10:00+00:00", 5.725, 5.73, 5.72, 5.725, 7988.0], ["2026-09-03T16:11:00+00:00", 5.7286, 5.7286, 5.71, 5.7148, 25079.0], ["2026-09-03T16:12:00+00:00", 5.71, 5.72, 5.71, 5.7199, 22946.0], ["2026-09-03T16:13:00+00:00", 5.716, 5.73, 5.715, 5.725, 57979.0], ["2026-09-03T16:14:00+00:00", 5.725, 5.74, 5.72, 5.7354, 33351.0], ["2026-09-03T16:15:00+00:00", 5.74, 5.74, 5.73, 5.7399, 14462.0], ["2026-09-03T16:16:00+00:00", 5.731, 5.745, 5.731, 5.745, 65506.0], ["2026-09-03T16:17:00+00:00", 5.75, 5.75, 5.73, 5.735, 36001.0], ["2026-09-03T16:18:00+00:00", 5.735, 5.74, 5.735, 5.74, 5885.0], ["2026-09-03T16:19:00+00:00", 5.735, 5.75, 5.7301, 5.745, 57781.0], ["2026-09-03T16:20:00+00:00", 5.745, 5.75, 5.7401, 5.7476, 22958.0], ["2026-09-03T16:21:00+00:00", 5.7475, 5.76, 5.745, 5.76, 31680.0], ["2026-09-03T16:22:00+00:00", 5.76, 5.76, 5.75, 5.7519, 21595.0], ["2026-09-03T16:23:00+00:00", 5.75, 5.755, 5.7427, 5.7498, 36031.0], ["2026-09-03T16:24:00+00:00", 5.74, 5.75, 5.74, 5.745, 21682.0], ["2026-09-03T16:25:00+00:00", 5.745, 5.7499, 5.735, 5.735, 17010.0], ["2026-09-03T16:26:00+00:00", 5.7301, 5.74, 5.73, 5.7372, 3002.0], ["2026-09-03T16:27:00+00:00", 5.73, 5.74, 5.73, 5.74, 7305.0], ["2026-09-03T16:28:00+00:00", 5.74, 5.75, 5.735, 5.735, 42704.0], ["2026-09-03T16:29:00+00:00", 5.735, 5.74, 5.73, 5.73, 57188.0], ["2026-09-03T16:30:00+00:00", 5.7389, 5.7499, 5.73, 5.7499, 64216.0], ["2026-09-03T16:31:00+00:00", 5.7405, 5.745, 5.73, 5.7354, 8631.0], ["2026-09-03T16:32:00+00:00", 5.73, 5.7301, 5.72, 5.725, 31755.0], ["2026-09-03T16:33:00+00:00", 5.7299, 5.74, 5.725, 5.735, 64255.0], ["2026-09-03T16:34:00+00:00", 5.735, 5.7499, 5.73, 5.74, 28799.0], ["2026-09-03T16:35:00+00:00", 5.745, 5.745, 5.73, 5.735, 44335.0], ["2026-09-03T16:36:00+00:00", 5.735, 5.74, 5.735, 5.735, 39921.0], ["2026-09-03T16:37:00+00:00", 5.735, 5.74, 5.7301, 5.74, 5452.0], ["2026-09-03T16:38:00+00:00", 5.735, 5.75, 5.73, 5.745, 42918.0], ["2026-09-03T16:39:00+00:00", 5.745, 5.75, 5.74, 5.745, 4521.0], ["2026-09-03T16:40:00+00:00", 5.74, 5.7413, 5.72, 5.725, 432081.0], ["2026-09-03T16:41:00+00:00", 5.73, 5.73, 5.72, 5.72, 6163.0], ["2026-09-03T16:42:00+00:00", 5.73, 5.73, 5.72, 5.725, 10679.0], ["2026-09-03T16:43:00+00:00", 5.72, 5.725, 5.72, 5.7201, 3599.0], ["2026-09-03T16:44:00+00:00", 5.72, 5.72, 5.71, 5.71, 19512.0], ["2026-09-03T16:45:00+00:00", 5.71, 5.72, 5.71, 5.72, 12235.0], ["2026-09-03T16:46:00+00:00", 5.715, 5.72, 5.71, 5.71, 15900.0], ["2026-09-03T16:47:00+00:00", 5.715, 5.73, 5.71, 5.73, 21613.0], ["2026-09-03T16:48:00+00:00", 5.72, 5.7299, 5.72, 5.725, 5850.0], ["2026-09-03T16:49:00+00:00", 5.72, 5.73, 5.72, 5.725, 13599.0], ["2026-09-03T16:50:00+00:00", 5.725, 5.725, 5.72, 5.725, 44712.0], ["2026-09-03T16:51:00+00:00", 5.72, 5.7201, 5.71, 5.7173, 30835.0], ["2026-09-03T16:52:00+00:00", 5.72, 5.7299, 5.7131, 5.727, 30367.0], ["2026-09-03T16:53:00+00:00", 5.725, 5.73, 5.715, 5.715, 18346.0], ["2026-09-03T16:54:00+00:00", 5.72, 5.72, 5.715, 5.72, 8836.0], ["2026-09-03T16:55:00+00:00", 5.7175, 5.72, 5.71, 5.715, 6176.0], ["2026-09-03T16:56:00+00:00", 5.72, 5.72, 5.715, 5.715, 2155.0], ["2026-09-03T16:57:00+00:00", 5.715, 5.72, 5.71, 5.715, 13035.0], ["2026-09-03T16:58:00+00:00", 5.715, 5.72, 5.71, 5.715, 5046.0], ["2026-09-03T16:59:00+00:00", 5.715, 5.72, 5.71, 5.715, 10443.0], ["2026-09-03T17:00:00+00:00", 5.715, 5.715, 5.705, 5.705, 26049.0], ["2026-09-03T17:01:00+00:00", 5.705, 5.71, 5.703, 5.705, 29045.0], ["2026-09-03T17:02:00+00:00", 5.705, 5.71, 5.7, 5.705, 19301.0], ["2026-09-03T17:03:00+00:00", 5.705, 5.705, 5.705, 5.705, 4680.0], ["2026-09-03T17:04:00+00:00", 5.705, 5.72, 5.705, 5.715, 30465.0], ["2026-09-03T17:05:00+00:00", 5.715, 5.72, 5.715, 5.715, 4823.0], ["2026-09-03T17:06:00+00:00", 5.7199, 5.72, 5.7129, 5.7129, 12320.0], ["2026-09-03T17:07:00+00:00", 5.715, 5.72, 5.71, 5.7199, 17443.0], ["2026-09-03T17:08:00+00:00", 5.715, 5.72, 5.7105, 5.715, 7324.0], ["2026-09-03T17:09:00+00:00", 5.715, 5.72, 5.7148, 5.715, 7532.0], ["2026-09-03T17:10:00+00:00", 5.715, 5.715, 5.71, 5.71, 9214.0], ["2026-09-03T17:11:00+00:00", 5.715, 5.715, 5.71, 5.7115, 32330.0], ["2026-09-03T17:12:00+00:00", 5.715, 5.72, 5.71, 5.7101, 4903.0], ["2026-09-03T17:13:00+00:00", 5.72, 5.72, 5.71, 5.715, 27824.0], ["2026-09-03T17:14:00+00:00", 5.715, 5.72, 5.71, 5.713, 5949.0], ["2026-09-03T17:15:00+00:00", 5.72, 5.72, 5.71, 5.715, 7304.0], ["2026-09-03T17:16:00+00:00", 5.72, 5.72, 5.71, 5.715, 8271.0], ["2026-09-03T17:17:00+00:00", 5.715, 5.73, 5.71, 5.725, 36028.0], ["2026-09-03T17:18:00+00:00", 5.725, 5.7299, 5.72, 5.725, 18061.0], ["2026-09-03T17:19:00+00:00", 5.725, 5.73, 5.72, 5.7201, 21045.0], ["2026-09-03T17:20:00+00:00", 5.725, 5.725, 5.72, 5.725, 10430.0], ["2026-09-03T17:21:00+00:00", 5.7299, 5.73, 5.725, 5.73, 4307.0], ["2026-09-03T17:22:00+00:00", 5.7272, 5.73, 5.725, 5.73, 3304.0], ["2026-09-03T17:23:00+00:00", 5.73, 5.7372, 5.725, 5.735, 23123.0], ["2026-09-03T17:24:00+00:00", 5.7324, 5.735, 5.7324, 5.735, 2331.0], ["2026-09-03T17:25:00+00:00", 5.74, 5.74, 5.7301, 5.735, 6804.0], ["2026-09-03T17:26:00+00:00", 5.74, 5.74, 5.735, 5.735, 2780.0], ["2026-09-03T17:27:00+00:00", 5.735, 5.74, 5.73, 5.735, 11796.0], ["2026-09-03T17:28:00+00:00", 5.735, 5.735, 5.735, 5.735, 3027.0], ["2026-09-03T17:29:00+00:00", 5.735, 5.74, 5.735, 5.74, 8500.0], ["2026-09-03T17:30:00+00:00", 5.7399, 5.745, 5.735, 5.745, 23921.0], ["2026-09-03T17:31:00+00:00", 5.75, 5.75, 5.74, 5.7499, 32862.0], ["2026-09-03T17:32:00+00:00", 5.745, 5.75, 5.74, 5.745, 4072.0], ["2026-09-03T17:33:00+00:00", 5.75, 5.76, 5.75, 5.7503, 29445.0], ["2026-09-03T17:34:00+00:00", 5.755, 5.755, 5.75, 5.75, 4847.0], ["2026-09-03T17:35:00+00:00", 5.755, 5.76, 5.745, 5.747, 20543.0], ["2026-09-03T17:36:00+00:00", 5.7499, 5.76, 5.745, 5.76, 74648.0], ["2026-09-03T17:37:00+00:00", 5.7512, 5.7551, 5.7501, 5.7515, 14578.0], ["2026-09-03T17:38:00+00:00", 5.7572, 5.7599, 5.75, 5.75, 5290.0], ["2026-09-03T17:39:00+00:00", 5.76, 5.7769, 5.75, 5.775, 111788.0], ["2026-09-03T17:40:00+00:00", 5.775, 5.78, 5.755, 5.76, 44652.0], ["2026-09-03T17:41:00+00:00", 5.76, 5.76, 5.75, 5.755, 15078.0], ["2026-09-03T17:42:00+00:00", 5.7599, 5.765, 5.7501, 5.7601, 98993.0], ["2026-09-03T17:43:00+00:00", 5.765, 5.77, 5.765, 5.7656, 25459.0], ["2026-09-03T17:44:00+00:00", 5.765, 5.77, 5.7629, 5.77, 33321.0], ["2026-09-03T17:45:00+00:00", 5.765, 5.77, 5.76, 5.765, 21919.0], ["2026-09-03T17:46:00+00:00", 5.765, 5.78, 5.765, 5.7703, 59665.0], ["2026-09-03T17:47:00+00:00", 5.77, 5.78, 5.7631, 5.7631, 37460.0], ["2026-09-03T17:48:00+00:00", 5.7625, 5.77, 5.76, 5.7603, 39238.0], ["2026-09-03T17:49:00+00:00", 5.7625, 5.77, 5.76, 5.7628, 3951.0], ["2026-09-03T17:50:00+00:00", 5.765, 5.765, 5.76, 5.76, 2983.0], ["2026-09-03T17:51:00+00:00", 5.76, 5.76, 5.75, 5.755, 38113.0], ["2026-09-03T17:52:00+00:00", 5.76, 5.76, 5.75, 5.75, 8608.0], ["2026-09-03T17:53:00+00:00", 5.755, 5.76, 5.7501, 5.7501, 15752.0], ["2026-09-03T17:54:00+00:00", 5.76, 5.76, 5.75, 5.755, 13735.0], ["2026-09-03T17:55:00+00:00", 5.755, 5.76, 5.755, 5.755, 2868.0], ["2026-09-03T17:56:00+00:00", 5.755, 5.765, 5.755, 5.7618, 29264.0], ["2026-09-03T17:57:00+00:00", 5.765, 5.77, 5.76, 5.76, 29274.0], ["2026-09-03T17:58:00+00:00", 5.77, 5.78, 5.77, 5.775, 31509.0], ["2026-09-03T17:59:00+00:00", 5.7701, 5.78, 5.7701, 5.7799, 46575.0], ["2026-09-03T18:00:00+00:00", 5.78, 5.78, 5.775, 5.78, 32779.0], ["2026-09-03T18:01:00+00:00", 5.79, 5.79, 5.775, 5.7753, 52682.0], ["2026-09-03T18:02:00+00:00", 5.775, 5.7799, 5.77, 5.77, 20657.0], ["2026-09-03T18:03:00+00:00", 5.775, 5.775, 5.77, 5.7701, 3224.0], ["2026-09-03T18:04:00+00:00", 5.7701, 5.7701, 5.76, 5.765, 42590.0], ["2026-09-03T18:05:00+00:00", 5.765, 5.77, 5.76, 5.76, 21196.0], ["2026-09-03T18:06:00+00:00", 5.76, 5.7669, 5.75, 5.765, 52783.0], ["2026-09-03T18:07:00+00:00", 5.77, 5.77, 5.763, 5.765, 38223.0], ["2026-09-03T18:08:00+00:00", 5.7699, 5.77, 5.76, 5.765, 24811.0], ["2026-09-03T18:09:00+00:00", 5.7629, 5.77, 5.7601, 5.77, 19969.0], ["2026-09-03T18:10:00+00:00", 5.77, 5.77, 5.76, 5.7628, 33106.0], ["2026-09-03T18:11:00+00:00", 5.7601, 5.7674, 5.7601, 5.765, 17176.0], ["2026-09-03T18:12:00+00:00", 5.7645, 5.77, 5.76, 5.77, 35392.0], ["2026-09-03T18:13:00+00:00", 5.76, 5.76, 5.7501, 5.7546, 13817.0], ["2026-09-03T18:14:00+00:00", 5.755, 5.76, 5.75, 5.75, 14993.0], ["2026-09-03T18:15:00+00:00", 5.7501, 5.76, 5.7501, 5.755, 42374.0], ["2026-09-03T18:16:00+00:00", 5.755, 5.765, 5.75, 5.765, 19784.0], ["2026-09-03T18:17:00+00:00", 5.765, 5.765, 5.7601, 5.7601, 5504.0], ["2026-09-03T18:18:00+00:00", 5.7633, 5.77, 5.76, 5.77, 10423.0], ["2026-09-03T18:19:00+00:00", 5.77, 5.77, 5.76, 5.767, 2981.0], ["2026-09-03T18:20:00+00:00", 5.765, 5.77, 5.76, 5.7699, 7888.0], ["2026-09-03T18:21:00+00:00", 5.7602, 5.77, 5.755, 5.755, 11678.0], ["2026-09-03T18:22:00+00:00", 5.755, 5.77, 5.7529, 5.7628, 52008.0], ["2026-09-03T18:23:00+00:00", 5.76, 5.76, 5.75, 5.755, 12838.0], ["2026-09-03T18:24:00+00:00", 5.755, 5.765, 5.755, 5.765, 13200.0], ["2026-09-03T18:25:00+00:00", 5.7669, 5.77, 5.76, 5.76, 4606.0], ["2026-09-03T18:26:00+00:00", 5.7605, 5.77, 5.755, 5.755, 20273.0], ["2026-09-03T18:27:00+00:00", 5.755, 5.76, 5.75, 5.755, 4490.0], ["2026-09-03T18:28:00+00:00", 5.755, 5.76, 5.75, 5.755, 4177.0], ["2026-09-03T18:29:00+00:00", 5.76, 5.76, 5.75, 5.7501, 8039.0], ["2026-09-03T18:30:00+00:00", 5.752, 5.76, 5.75, 5.755, 5271.0], ["2026-09-03T18:31:00+00:00", 5.76, 5.76, 5.75, 5.75, 5281.0], ["2026-09-03T18:32:00+00:00", 5.7526, 5.76, 5.75, 5.752, 11462.0], ["2026-09-03T18:33:00+00:00", 5.76, 5.76, 5.75, 5.755, 8048.0], ["2026-09-03T18:34:00+00:00", 5.755, 5.76, 5.75, 5.75, 21660.0], ["2026-09-03T18:35:00+00:00", 5.755, 5.76, 5.75, 5.755, 5343.0], ["2026-09-03T18:36:00+00:00", 5.76, 5.76, 5.75, 5.755, 10448.0], ["2026-09-03T18:37:00+00:00", 5.76, 5.76, 5.75, 5.75, 3378.0], ["2026-09-03T18:38:00+00:00", 5.75, 5.76, 5.75, 5.7599, 34200.0], ["2026-09-03T18:39:00+00:00", 5.745, 5.76, 5.745, 5.757, 49891.0], ["2026-09-03T18:40:00+00:00", 5.755, 5.76, 5.75, 5.755, 8985.0], ["2026-09-03T18:41:00+00:00", 5.75, 5.76, 5.75, 5.7599, 23320.0], ["2026-09-03T18:42:00+00:00", 5.7501, 5.76, 5.745, 5.7472, 31320.0], ["2026-09-03T18:43:00+00:00", 5.745, 5.765, 5.745, 5.765, 86279.0], ["2026-09-03T18:44:00+00:00", 5.7672, 5.7672, 5.75, 5.755, 23171.0], ["2026-09-03T18:45:00+00:00", 5.76, 5.76, 5.7501, 5.755, 16627.0], ["2026-09-03T18:46:00+00:00", 5.755, 5.76, 5.75, 5.76, 9255.0], ["2026-09-03T18:47:00+00:00", 5.755, 5.76, 5.7526, 5.755, 7378.0], ["2026-09-03T18:48:00+00:00", 5.7502, 5.76, 5.75, 5.755, 40328.0], ["2026-09-03T18:49:00+00:00", 5.755, 5.76, 5.75, 5.755, 5629.0], ["2026-09-03T18:50:00+00:00", 5.76, 5.76, 5.75, 5.75, 14163.0], ["2026-09-03T18:51:00+00:00", 5.7568, 5.76, 5.75, 5.76, 26144.0], ["2026-09-03T18:52:00+00:00", 5.755, 5.76, 5.75, 5.751, 6662.0], ["2026-09-03T18:53:00+00:00", 5.76, 5.76, 5.75, 5.75, 1856.0], ["2026-09-03T18:54:00+00:00", 5.75, 5.755, 5.75, 5.7502, 12231.0], ["2026-09-03T18:55:00+00:00", 5.755, 5.76, 5.75, 5.76, 5473.0], ["2026-09-03T18:56:00+00:00", 5.755, 5.7599, 5.755, 5.7599, 1871.0], ["2026-09-03T18:57:00+00:00", 5.75, 5.755, 5.74, 5.745, 81809.0], ["2026-09-03T18:58:00+00:00", 5.7469, 5.75, 5.74, 5.745, 9656.0], ["2026-09-03T18:59:00+00:00", 5.75, 5.75, 5.743, 5.75, 25563.0], ["2026-09-03T19:00:00+00:00", 5.745, 5.75, 5.74, 5.745, 17836.0], ["2026-09-03T19:01:00+00:00", 5.745, 5.75, 5.745, 5.745, 5506.0], ["2026-09-03T19:02:00+00:00", 5.75, 5.75, 5.74, 5.745, 21935.0], ["2026-09-03T19:03:00+00:00", 5.75, 5.75, 5.74, 5.745, 4548.0], ["2026-09-03T19:04:00+00:00", 5.745, 5.75, 5.74, 5.745, 12960.0], ["2026-09-03T19:05:00+00:00", 5.745, 5.75, 5.74, 5.74, 4032.0], ["2026-09-03T19:06:00+00:00", 5.745, 5.75, 5.743, 5.745, 14644.0], ["2026-09-03T19:07:00+00:00", 5.745, 5.75, 5.745, 5.745, 9791.0], ["2026-09-03T19:08:00+00:00", 5.745, 5.75, 5.74, 5.7457, 8278.0], ["2026-09-03T19:09:00+00:00", 5.75, 5.75, 5.745, 5.745, 7224.0], ["2026-09-03T19:10:00+00:00", 5.75, 5.75, 5.745, 5.745, 12896.0], ["2026-09-03T19:11:00+00:00", 5.745, 5.7495, 5.74, 5.745, 7814.0], ["2026-09-03T19:12:00+00:00", 5.745, 5.75, 5.74, 5.745, 11846.0], ["2026-09-03T19:13:00+00:00", 5.75, 5.75, 5.74, 5.74, 9449.0], ["2026-09-03T19:14:00+00:00", 5.745, 5.7485, 5.74, 5.745, 10025.0], ["2026-09-03T19:15:00+00:00", 5.745, 5.75, 5.74, 5.745, 9517.0], ["2026-09-03T19:16:00+00:00", 5.745, 5.75, 5.74, 5.745, 18437.0], ["2026-09-03T19:17:00+00:00", 5.745, 5.76, 5.745, 5.76, 73129.0], ["2026-09-03T19:18:00+00:00", 5.7501, 5.77, 5.7501, 5.7699, 48531.0], ["2026-09-03T19:19:00+00:00", 5.7601, 5.77, 5.7601, 5.765, 14692.0], ["2026-09-03T19:20:00+00:00", 5.765, 5.77, 5.76, 5.7669, 14596.0], ["2026-09-03T19:21:00+00:00", 5.765, 5.77, 5.76, 5.7699, 16817.0], ["2026-09-03T19:22:00+00:00", 5.7656, 5.77, 5.765, 5.77, 8418.0], ["2026-09-03T19:23:00+00:00", 5.77, 5.78, 5.765, 5.7723, 48888.0], ["2026-09-03T19:24:00+00:00", 5.775, 5.78, 5.77, 5.775, 14609.0], ["2026-09-03T19:25:00+00:00", 5.77, 5.78, 5.77, 5.775, 8474.0], ["2026-09-03T19:26:00+00:00", 5.775, 5.78, 5.77, 5.775, 12391.0], ["2026-09-03T19:27:00+00:00", 5.775, 5.795, 5.775, 5.795, 74951.0], ["2026-09-03T19:28:00+00:00", 5.795, 5.8, 5.79, 5.7999, 23776.0], ["2026-09-03T19:29:00+00:00", 5.795, 5.8001, 5.79, 5.795, 70598.0], ["2026-09-03T19:30:00+00:00", 5.795, 5.795, 5.78, 5.7828, 75419.0], ["2026-09-03T19:31:00+00:00", 5.79, 5.79, 5.78, 5.7899, 9971.0], ["2026-09-03T19:32:00+00:00", 5.785, 5.7868, 5.78, 5.78, 9160.0], ["2026-09-03T19:33:00+00:00", 5.78, 5.78, 5.77, 5.77, 44523.0], ["2026-09-03T19:34:00+00:00", 5.7718, 5.78, 5.77, 5.771, 16231.0], ["2026-09-03T19:35:00+00:00", 5.775, 5.78, 5.77, 5.775, 21245.0], ["2026-09-03T19:36:00+00:00", 5.77, 5.78, 5.765, 5.78, 57764.0], ["2026-09-03T19:37:00+00:00", 5.775, 5.78, 5.765, 5.7702, 67855.0], ["2026-09-03T19:38:00+00:00", 5.775, 5.7768, 5.77, 5.775, 20623.0], ["2026-09-03T19:39:00+00:00", 5.775, 5.78, 5.775, 5.775, 17218.0], ["2026-09-03T19:40:00+00:00", 5.78, 5.7867, 5.775, 5.785, 50205.0], ["2026-09-03T19:41:00+00:00", 5.785, 5.79, 5.7701, 5.775, 27094.0], ["2026-09-03T19:42:00+00:00", 5.775, 5.78, 5.77, 5.775, 6713.0], ["2026-09-03T19:43:00+00:00", 5.77, 5.78, 5.76, 5.7634, 37429.0], ["2026-09-03T19:44:00+00:00", 5.761, 5.77, 5.76, 5.76, 31081.0], ["2026-09-03T19:45:00+00:00", 5.76, 5.76, 5.75, 5.755, 62490.0], ["2026-09-03T19:46:00+00:00", 5.755, 5.76, 5.7423, 5.745, 29244.0], ["2026-09-03T19:47:00+00:00", 5.745, 5.76, 5.745, 5.75, 51869.0], ["2026-09-03T19:48:00+00:00", 5.7501, 5.76, 5.75, 5.755, 18700.0], ["2026-09-03T19:49:00+00:00", 5.755, 5.76, 5.75, 5.76, 32857.0], ["2026-09-03T19:50:00+00:00", 5.755, 5.76, 5.7529, 5.755, 108628.0], ["2026-09-03T19:51:00+00:00", 5.755, 5.765, 5.75, 5.765, 60849.0], ["2026-09-03T19:52:00+00:00", 5.7652, 5.7799, 5.765, 5.775, 154085.0], ["2026-09-03T19:53:00+00:00", 5.775, 5.78, 5.765, 5.765, 93944.0], ["2026-09-03T19:54:00+00:00", 5.76, 5.77, 5.76, 5.765, 45267.0], ["2026-09-03T19:55:00+00:00", 5.77, 5.77, 5.76, 5.7662, 62694.0], ["2026-09-03T19:56:00+00:00", 5.765, 5.765, 5.74, 5.745, 186668.0], ["2026-09-03T19:57:00+00:00", 5.745, 5.775, 5.745, 5.765, 262492.0], ["2026-09-03T19:58:00+00:00", 5.765, 5.77, 5.75, 5.755, 177144.0], ["2026-09-03T19:59:00+00:00", 5.75, 5.77, 5.74, 5.765, 607912.0], ["2026-09-03T20:00:00+00:00", 5.76, 5.76, 5.76, 5.76, 1170950.0]]