[["2026-09-03T13:30:00+00:00", 5.55, 5.55, 5.4, 5.46, 39319.0], ["2026-09-03T13:31:00+00:00", 5.46, 5.57, 5.43, 5.447, 54825.0], ["2026-09-03T13:32:00+00:00", 5.43, 6.25, 5.43, 5.91, 953662.0], ["2026-09-03T13:33:00+00:00", 5.935, 5.96, 5.43, 5.43, 411585.0], ["2026-09-03T13:38:00+00:00", 5.25, 5.465, 5.13, 5.15, 173222.0], ["2026-09-03T13:39:00+00:00", 5.17, 5.2799, 4.93, 5.0, 592294.0], ["2026-09-03T13:40:00+00:00", 4.9901, 5.0, 4.85, 4.8865, 256997.0], ["2026-09-03T13:41:00+00:00", 4.8954, 4.896, 4.77, 4.86, 188040.0], ["2026-09-03T13:42:00+00:00", 4.86, 4.94, 4.62, 4.7, 276417.0], ["2026-09-03T13:43:00+00:00", 4.68, 4.74, 4.52, 4.71, 204129.0], ["2026-09-03T13:44:00+00:00", 4.7101, 4.75, 4.65, 4.67, 94212.0], ["2026-09-03T13:45:00+00:00", 4.69, 4.7, 4.56, 4.65, 114783.0], ["2026-09-03T13:46:00+00:00", 4.6497, 4.73, 4.61, 4.695, 119919.0], ["2026-09-03T13:47:00+00:00", 4.7, 4.7, 4.58, 4.59, 96748.0], ["2026-09-03T13:48:00+00:00", 4.5701, 4.67, 4.54, 4.64, 140393.0], ["2026-09-03T13:49:00+00:00", 4.6499, 4.69, 4.56, 4.601, 129031.0], ["2026-09-03T13:50:00+00:00", 4.6001, 4.64, 4.56, 4.615, 97275.0], ["2026-09-03T13:51:00+00:00", 4.61, 4.63, 4.55, 4.61, 85192.0], ["2026-09-03T13:52:00+00:00", 4.57, 4.61, 4.57, 4.5999, 47365.0], ["2026-09-03T13:53:00+00:00", 4.595, 4.62, 4.34, 4.44, 238508.0], ["2026-09-03T13:54:00+00:00", 4.41, 4.45, 4.25, 4.29, 252036.0], ["2026-09-03T13:55:00+00:00", 4.2903, 4.49, 4.29, 4.46, 141641.0], ["2026-09-03T13:56:00+00:00", 4.46, 4.74, 4.45, 4.65, 214694.0], ["2026-09-03T13:57:00+00:00", 4.6284, 4.6881, 4.5, 4.58, 99180.0], ["2026-09-03T13:58:00+00:00", 4.56, 4.6, 4.47, 4.54, 118894.0], ["2026-09-03T13:59:00+00:00", 4.55, 4.61, 4.475, 4.515, 129039.0], ["2026-09-03T14:00:00+00:00", 4.529, 4.529, 4.45, 4.47, 68321.0], ["2026-09-03T14:01:00+00:00", 4.48, 4.5, 4.36, 4.395, 118165.0], ["2026-09-03T14:02:00+00:00", 4.3998, 4.47, 4.36, 4.365, 66574.0], ["2026-09-03T14:03:00+00:00", 4.37, 4.49, 4.36, 4.47, 63004.0], ["2026-09-03T14:04:00+00:00", 4.465, 4.64, 4.44, 4.5999, 67243.0], ["2026-09-03T14:05:00+00:00", 4.62, 4.63, 4.51, 4.54, 77681.0], ["2026-09-03T14:06:00+00:00", 4.54, 4.61, 4.4901, 4.5, 46493.0], ["2026-09-03T14:07:00+00:00", 4.5, 4.52, 4.49, 4.52, 15551.0], ["2026-09-03T14:08:00+00:00", 4.525, 4.56, 4.39, 4.43, 74948.0], ["2026-09-03T14:09:00+00:00", 4.45, 4.49, 4.43, 4.4797, 35427.0], ["2026-09-03T14:10:00+00:00", 4.48, 4.48, 4.32, 4.4012, 119292.0], ["2026-09-03T14:11:00+00:00", 4.435, 4.47, 4.39, 4.47, 25472.0], ["2026-09-03T14:12:00+00:00", 4.43, 4.48, 4.41, 4.43, 36252.0], ["2026-09-03T14:13:00+00:00", 4.4114, 4.4693, 4.385, 4.4532, 17378.0], ["2026-09-03T14:14:00+00:00", 4.41, 4.435, 4.3998, 4.42, 48965.0], ["2026-09-03T14:15:00+00:00", 4.43, 4.45, 4.39, 4.405, 33607.0], ["2026-09-03T14:16:00+00:00", 4.405, 4.405, 4.27, 4.28, 115814.0], ["2026-09-03T14:17:00+00:00", 4.28, 4.3, 4.15, 4.25, 139997.0], ["2026-09-03T14:18:00+00:00", 4.25, 4.35, 4.245, 4.335, 56333.0], ["2026-09-03T14:19:00+00:00", 4.3227, 4.35, 4.31, 4.34, 31322.0], ["2026-09-03T14:20:00+00:00", 4.33, 4.37, 4.22, 4.365, 89822.0], ["2026-09-03T14:21:00+00:00", 4.36, 4.38, 4.345, 4.38, 48165.0], ["2026-09-03T14:22:00+00:00", 4.37, 4.4, 4.345, 4.38, 50782.0], ["2026-09-03T14:23:00+00:00", 4.36, 4.37, 4.33, 4.36, 32967.0], ["2026-09-03T14:24:00+00:00", 4.355, 4.39, 4.35, 4.37, 37875.0], ["2026-09-03T14:25:00+00:00", 4.3798, 4.45, 4.3798, 4.43, 45967.0], ["2026-09-03T14:26:00+00:00", 4.446, 4.446, 4.4, 4.4, 64705.0], ["2026-09-03T14:27:00+00:00", 4.38, 4.4, 4.37, 4.39, 42046.0], ["2026-09-03T14:28:00+00:00", 4.3999, 4.42, 4.385, 4.4, 10456.0], ["2026-09-03T14:29:00+00:00", 4.3999, 4.41, 4.39, 4.4, 28321.0], ["2026-09-03T14:30:00+00:00", 4.39, 4.39, 4.36, 4.39, 17172.0], ["2026-09-03T14:31:00+00:00", 4.3909, 4.3984, 4.37, 4.37, 14266.0], ["2026-09-03T14:32:00+00:00", 4.3758, 4.39, 4.3501, 4.3669, 17259.0], ["2026-09-03T14:33:00+00:00", 4.35, 4.37, 4.33, 4.3401, 19756.0], ["2026-09-03T14:34:00+00:00", 4.3498, 4.39, 4.34, 4.35, 7870.0], ["2026-09-03T14:35:00+00:00", 4.35, 4.35, 4.241, 4.255, 107707.0], ["2026-09-03T14:36:00+00:00", 4.255, 4.33, 4.2, 4.24, 37446.0], ["2026-09-03T14:37:00+00:00", 4.2302, 4.2677, 4.22, 4.23, 24797.0], ["2026-09-03T14:38:00+00:00", 4.235, 4.25, 4.23, 4.2488, 33035.0], ["2026-09-03T14:39:00+00:00", 4.2403, 4.32, 4.2, 4.29, 75936.0], ["2026-09-03T14:40:00+00:00", 4.31, 4.36, 4.302, 4.36, 32796.0], ["2026-09-03T14:41:00+00:00", 4.36, 4.39, 4.3401, 4.38, 36063.0], ["2026-09-03T14:42:00+00:00", 4.39, 4.42, 4.37, 4.41, 63551.0], ["2026-09-03T14:43:00+00:00", 4.395, 4.42, 4.365, 4.395, 35406.0], ["2026-09-03T14:44:00+00:00", 4.37, 4.375, 4.34, 4.375, 13861.0], ["2026-09-03T14:45:00+00:00", 4.375, 4.4, 4.3304, 4.3618, 16066.0], ["2026-09-03T14:46:00+00:00", 4.36, 4.36, 4.31, 4.3211, 39407.0], ["2026-09-03T14:47:00+00:00", 4.3, 4.3699, 4.28, 4.3699, 32226.0], ["2026-09-03T14:48:00+00:00", 4.3696, 4.37, 4.3166, 4.33, 24297.0], ["2026-09-03T14:49:00+00:00", 4.3499, 4.35, 4.31, 4.315, 41138.0], ["2026-09-03T14:50:00+00:00", 4.315, 4.3191, 4.23, 4.285, 26704.0], ["2026-09-03T14:51:00+00:00", 4.29, 4.295, 4.24, 4.2785, 21413.0], ["2026-09-03T14:52:00+00:00", 4.29, 4.305, 4.28, 4.29, 9898.0], ["2026-09-03T14:53:00+00:00", 4.29, 4.2933, 4.28, 4.28, 4440.0], ["2026-09-03T14:54:00+00:00", 4.28, 4.29, 4.26, 4.2785, 8423.0], ["2026-09-03T14:55:00+00:00", 4.2601, 4.2873, 4.2601, 4.28, 10283.0], ["2026-09-03T14:56:00+00:00", 4.28, 4.29, 4.27, 4.2891, 7769.0], ["2026-09-03T14:57:00+00:00", 4.26, 4.28, 4.26, 4.2799, 15521.0], ["2026-09-03T14:58:00+00:00", 4.28, 4.28, 4.26, 4.26, 15708.0], ["2026-09-03T14:59:00+00:00", 4.27, 4.29, 4.26, 4.27, 15481.0], ["2026-09-03T15:00:00+00:00", 4.26, 4.27, 4.21, 4.24, 58448.0], ["2026-09-03T15:01:00+00:00", 4.25, 4.25, 4.22, 4.22, 15089.0], ["2026-09-03T15:02:00+00:00", 4.225, 4.24, 4.2103, 4.23, 11702.0], ["2026-09-03T15:03:00+00:00", 4.26, 4.26, 4.21, 4.219, 14042.0], ["2026-09-03T15:04:00+00:00", 4.215, 4.24, 4.215, 4.225, 14331.0], ["2026-09-03T15:05:00+00:00", 4.23, 4.23, 4.2, 4.23, 15242.0], ["2026-09-03T15:06:00+00:00", 4.2102, 4.23, 4.205, 4.2198, 12301.0], ["2026-09-03T15:07:00+00:00", 4.215, 4.23, 4.21, 4.2229, 7295.0], ["2026-09-03T15:08:00+00:00", 4.23, 4.2303, 4.22, 4.23, 4512.0], ["2026-09-03T15:09:00+00:00", 4.2297, 4.24, 4.2201, 4.23, 3875.0], ["2026-09-03T15:10:00+00:00", 4.22, 4.23, 4.211, 4.23, 4169.0], ["2026-09-03T15:11:00+00:00", 4.22, 4.2466, 4.2, 4.2, 19381.0], ["2026-09-03T15:12:00+00:00", 4.2, 4.2199, 4.08, 4.1463, 58154.0], ["2026-09-03T15:13:00+00:00", 4.15, 4.18, 4.13, 4.155, 34781.0], ["2026-09-03T15:14:00+00:00", 4.16, 4.16, 4.11, 4.1447, 37230.0], ["2026-09-03T15:15:00+00:00", 4.1462, 4.1776, 4.11, 4.16, 20876.0], ["2026-09-03T15:16:00+00:00", 4.17, 4.18, 4.12, 4.175, 14405.0], ["2026-09-03T15:17:00+00:00", 4.18, 4.19, 4.17, 4.19, 12797.0], ["2026-09-03T15:18:00+00:00", 4.19, 4.1998, 4.17, 4.17, 18095.0], ["2026-09-03T15:19:00+00:00", 4.1898, 4.1898, 4.09, 4.12, 34212.0], ["2026-09-03T15:20:00+00:00", 4.139, 4.1656, 4.135, 4.14, 9404.0], ["2026-09-03T15:21:00+00:00", 4.16, 4.16, 4.13, 4.14, 6835.0], ["2026-09-03T15:22:00+00:00", 4.13, 4.1399, 4.13, 4.13, 5399.0], ["2026-09-03T15:23:00+00:00", 4.131, 4.15, 4.12, 4.13, 6366.0], ["2026-09-03T15:24:00+00:00", 4.1217, 4.14, 4.12, 4.1338, 10476.0], ["2026-09-03T15:25:00+00:00", 4.1338, 4.1399, 4.1301, 4.135, 1795.0], ["2026-09-03T15:26:00+00:00", 4.14, 4.16, 4.131, 4.14, 8105.0], ["2026-09-03T15:27:00+00:00", 4.13, 4.14, 4.12, 4.131, 5271.0], ["2026-09-03T15:28:00+00:00", 4.13, 4.1399, 4.1218, 4.1399, 2288.0], ["2026-09-03T15:29:00+00:00", 4.14, 4.14, 4.135, 4.135, 5377.0], ["2026-09-03T15:30:00+00:00", 4.135, 4.14, 4.1328, 4.1328, 7838.0], ["2026-09-03T15:31:00+00:00", 4.14, 4.14, 4.0701, 4.08, 35361.0], ["2026-09-03T15:32:00+00:00", 4.09, 4.095, 4.06, 4.08, 25427.0], ["2026-09-03T15:33:00+00:00", 4.08, 4.11, 4.08, 4.1, 23058.0], ["2026-09-03T15:34:00+00:00", 4.1099, 4.1099, 4.0901, 4.1, 5147.0], ["2026-09-03T15:35:00+00:00", 4.1, 4.11, 4.09, 4.095, 9679.0], ["2026-09-03T15:36:00+00:00", 4.095, 4.15, 4.09, 4.15, 31072.0], ["2026-09-03T15:37:00+00:00", 4.13, 4.16, 4.1101, 4.15, 17963.0], ["2026-09-03T15:38:00+00:00", 4.1333, 4.14, 4.11, 4.1248, 11518.0], ["2026-09-03T15:39:00+00:00", 4.12, 4.12, 4.11, 4.11, 11611.0], ["2026-09-03T15:40:00+00:00", 4.12, 4.14, 4.115, 4.1299, 11446.0], ["2026-09-03T15:41:00+00:00", 4.1298, 4.135, 4.1297, 4.135, 4959.0], ["2026-09-03T15:42:00+00:00", 4.1398, 4.14, 4.11, 4.11, 13510.0], ["2026-09-03T15:43:00+00:00", 4.11, 4.11, 4.1, 4.11, 7245.0], ["2026-09-03T15:44:00+00:00", 4.1162, 4.125, 4.1, 4.11, 8918.0], ["2026-09-03T15:45:00+00:00", 4.1001, 4.1001, 4.1, 4.1, 2651.0], ["2026-09-03T15:46:00+00:00", 4.1001, 4.125, 4.1001, 4.1164, 3731.0], ["2026-09-03T15:47:00+00:00", 4.1199, 4.16, 4.1199, 4.16, 22096.0], ["2026-09-03T15:48:00+00:00", 4.16, 4.16, 4.13, 4.145, 23122.0], ["2026-09-03T15:49:00+00:00", 4.14, 4.159, 4.13, 4.1499, 9964.0], ["2026-09-03T15:50:00+00:00", 4.1489, 4.1499, 4.13, 4.1338, 8191.0], ["2026-09-03T15:51:00+00:00", 4.135, 4.15, 4.13, 4.13, 3340.0], ["2026-09-03T15:52:00+00:00", 4.1394, 4.155, 4.1394, 4.15, 14814.0], ["2026-09-03T15:53:00+00:00", 4.145, 4.16, 4.14, 4.14, 35803.0], ["2026-09-03T15:54:00+00:00", 4.145, 4.16, 4.145, 4.15, 1104.0], ["2026-09-03T15:55:00+00:00", 4.17, 4.19, 4.16, 4.16, 16221.0], ["2026-09-03T15:56:00+00:00", 4.175, 4.19, 4.16, 4.18, 33122.0], ["2026-09-03T15:57:00+00:00", 4.17, 4.19, 4.17, 4.18, 15106.0], ["2026-09-03T15:58:00+00:00", 4.1874, 4.1874, 4.17, 4.1799, 2213.0], ["2026-09-03T15:59:00+00:00", 4.1798, 4.18, 4.171, 4.18, 3356.0], ["2026-09-03T16:00:00+00:00", 4.1799, 4.18, 4.171, 4.1799, 5105.0], ["2026-09-03T16:01:00+00:00", 4.1725, 4.1725, 4.17, 4.17, 1578.0], ["2026-09-03T16:02:00+00:00", 4.15, 4.155, 4.14, 4.14, 19264.0], ["2026-09-03T16:03:00+00:00", 4.149, 4.16, 4.1401, 4.15, 14265.0], ["2026-09-03T16:04:00+00:00", 4.15, 4.15, 4.14, 4.14, 6451.0], ["2026-09-03T16:05:00+00:00", 4.1338, 4.17, 4.1338, 4.15, 11812.0], ["2026-09-03T16:06:00+00:00", 4.1499, 4.15, 4.13, 4.1399, 14337.0], ["2026-09-03T16:07:00+00:00", 4.12, 4.125, 4.11, 4.12, 8814.0], ["2026-09-03T16:08:00+00:00", 4.115, 4.115, 4.11, 4.115, 5232.0], ["2026-09-03T16:09:00+00:00", 4.1101, 4.12, 4.1101, 4.12, 2494.0], ["2026-09-03T16:10:00+00:00", 4.12, 4.125, 4.12, 4.125, 1625.0], ["2026-09-03T16:11:00+00:00", 4.125, 4.1256, 4.125, 4.1256, 882.0], ["2026-09-03T16:12:00+00:00", 4.125, 4.125, 4.11, 4.115, 10708.0], ["2026-09-03T16:13:00+00:00", 4.115, 4.1199, 4.102, 4.102, 4321.0], ["2026-09-03T16:14:00+00:00", 4.11, 4.11, 4.0936, 4.095, 7252.0], ["2026-09-03T16:15:00+00:00", 4.095, 4.1262, 4.0906, 4.1262, 10193.0], ["2026-09-03T16:16:00+00:00", 4.115, 4.115, 4.1, 4.11, 8827.0], ["2026-09-03T16:17:00+00:00", 4.12, 4.14, 4.12, 4.12, 9878.0], ["2026-09-03T16:18:00+00:00", 4.11, 4.115, 4.11, 4.115, 2268.0], ["2026-09-03T16:19:00+00:00", 4.115, 4.12, 4.11, 4.115, 6039.0], ["2026-09-03T16:20:00+00:00", 4.1102, 4.12, 4.1098, 4.1098, 8453.0], ["2026-09-03T16:21:00+00:00", 4.1099, 4.1099, 4.08, 4.0925, 15990.0], ["2026-09-03T16:22:00+00:00", 4.095, 4.1, 4.075, 4.095, 28608.0], ["2026-09-03T16:23:00+00:00", 4.09, 4.1, 4.08, 4.0801, 7739.0], ["2026-09-03T16:24:00+00:00", 4.09, 4.095, 4.08, 4.09, 2169.0], ["2026-09-03T16:25:00+00:00", 4.09, 4.105, 4.09, 4.105, 15765.0], ["2026-09-03T16:26:00+00:00", 4.105, 4.1091, 4.1, 4.105, 13710.0], ["2026-09-03T16:27:00+00:00", 4.1, 4.11, 4.1, 4.105, 1791.0], ["2026-09-03T16:28:00+00:00", 4.105, 4.105, 4.08, 4.08, 13940.0], ["2026-09-03T16:29:00+00:00", 4.07, 4.09, 4.07, 4.09, 5391.0], ["2026-09-03T16:30:00+00:00", 4.09, 4.11, 4.09, 4.1, 6285.0], ["2026-09-03T16:31:00+00:00", 4.0999, 4.1, 4.095, 4.1, 2204.0], ["2026-09-03T16:32:00+00:00", 4.095, 4.11, 4.09, 4.11, 6318.0], ["2026-09-03T16:33:00+00:00", 4.11, 4.11, 4.1, 4.1, 6529.0], ["2026-09-03T16:34:00+00:00", 4.1, 4.13, 4.1, 4.11, 11192.0], ["2026-09-03T16:35:00+00:00", 4.1107, 4.12, 4.1028, 4.1141, 1718.0], ["2026-09-03T16:36:00+00:00", 4.115, 4.115, 4.1012, 4.1012, 4372.0], ["2026-09-03T16:37:00+00:00", 4.11, 4.1191, 4.1, 4.105, 28186.0], ["2026-09-03T16:38:00+00:00", 4.1099, 4.1099, 4.1, 4.109, 5594.0], ["2026-09-03T16:39:00+00:00", 4.1, 4.1064, 4.09, 4.1, 21972.0], ["2026-09-03T16:40:00+00:00", 4.0999, 4.0999, 4.07, 4.0899, 13108.0], ["2026-09-03T16:41:00+00:00", 4.0882, 4.15, 4.07, 4.1499, 49054.0], ["2026-09-03T16:42:00+00:00", 4.13, 4.14, 4.1154, 4.13, 16535.0], ["2026-09-03T16:43:00+00:00", 4.13, 4.13, 4.12, 4.13, 15283.0], ["2026-09-03T16:44:00+00:00", 4.13, 4.14, 4.13, 4.14, 7008.0], ["2026-09-03T16:45:00+00:00", 4.14, 4.14, 4.1126, 4.12, 5413.0], ["2026-09-03T16:46:00+00:00", 4.13, 4.15, 4.11, 4.12, 4360.0], ["2026-09-03T16:47:00+00:00", 4.12, 4.135, 4.1102, 4.1213, 4031.0], ["2026-09-03T16:48:00+00:00", 4.125, 4.125, 4.125, 4.125, 1232.0], ["2026-09-03T16:49:00+00:00", 4.13, 4.13, 4.12, 4.125, 4367.0], ["2026-09-03T16:50:00+00:00", 4.1296, 4.14, 4.12, 4.12, 8654.0], ["2026-09-03T16:51:00+00:00", 4.12, 4.12, 4.11, 4.115, 2544.0], ["2026-09-03T16:52:00+00:00", 4.1101, 4.1101, 4.11, 4.11, 1257.0], ["2026-09-03T16:53:00+00:00", 4.115, 4.13, 4.115, 4.13, 4314.0], ["2026-09-03T16:54:00+00:00", 4.1119, 4.118, 4.11, 4.11, 1625.0], ["2026-09-03T16:55:00+00:00", 4.118, 4.118, 4.1, 4.11, 6396.0], ["2026-09-03T16:56:00+00:00", 4.12, 4.12, 4.1, 4.1, 5508.0], ["2026-09-03T16:57:00+00:00", 4.1, 4.11, 4.1, 4.11, 7085.0], ["2026-09-03T16:58:00+00:00", 4.12, 4.18, 4.12, 4.165, 39855.0], ["2026-09-03T16:59:00+00:00", 4.17, 4.17, 4.14, 4.145, 9953.0], ["2026-09-03T17:00:00+00:00", 4.16, 4.1699, 4.14, 4.14, 23451.0], ["2026-09-03T17:01:00+00:00", 4.1492, 4.15, 4.14, 4.14, 7063.0], ["2026-09-03T17:02:00+00:00", 4.15, 4.15, 4.14, 4.14, 13316.0], ["2026-09-03T17:03:00+00:00", 4.14, 4.16, 4.13, 4.13, 6550.0], ["2026-09-03T17:04:00+00:00", 4.14, 4.14, 4.12, 4.1219, 2630.0], ["2026-09-03T17:05:00+00:00", 4.14, 4.14, 4.13, 4.13, 2517.0], ["2026-09-03T17:06:00+00:00", 4.13, 4.13, 4.13, 4.13, 283.0], ["2026-09-03T17:07:00+00:00", 4.14, 4.14, 4.13, 4.135, 12868.0], ["2026-09-03T17:08:00+00:00", 4.1367, 4.1499, 4.1238, 4.14, 4292.0], ["2026-09-03T17:09:00+00:00", 4.13, 4.13, 4.13, 4.13, 973.0], ["2026-09-03T17:10:00+00:00", 4.12, 4.12, 4.1, 4.11, 4798.0], ["2026-09-03T17:11:00+00:00", 4.11, 4.11, 4.08, 4.1, 8750.0], ["2026-09-03T17:12:00+00:00", 4.099, 4.1, 4.099, 4.1, 2428.0], ["2026-09-03T17:13:00+00:00", 4.1, 4.1, 4.095, 4.1, 2586.0], ["2026-09-03T17:14:00+00:00", 4.1, 4.1, 4.09, 4.095, 1717.0], ["2026-09-03T17:15:00+00:00", 4.095, 4.1, 4.091, 4.095, 3269.0], ["2026-09-03T17:16:00+00:00", 4.099, 4.099, 4.09, 4.0913, 706.0], ["2026-09-03T17:17:00+00:00", 4.09, 4.1, 4.0809, 4.1, 10674.0], ["2026-09-03T17:18:00+00:00", 4.0901, 4.0999, 4.0901, 4.0999, 1632.0], ["2026-09-03T17:19:00+00:00", 4.0999, 4.0999, 4.0999, 4.0999, 1046.0], ["2026-09-03T17:20:00+00:00", 4.1, 4.1, 4.095, 4.1, 2746.0], ["2026-09-03T17:21:00+00:00", 4.1064, 4.1064, 4.1, 4.1, 2266.0], ["2026-09-03T17:22:00+00:00", 4.1, 4.1, 4.081, 4.0827, 7034.0], ["2026-09-03T17:23:00+00:00", 4.085, 4.09, 4.0812, 4.09, 2939.0], ["2026-09-03T17:24:00+00:00", 4.09, 4.09, 4.0781, 4.09, 10289.0], ["2026-09-03T17:25:00+00:00", 4.09, 4.09, 4.08, 4.0843, 2441.0], ["2026-09-03T17:26:00+00:00", 4.07, 4.08, 4.07, 4.0799, 5484.0], ["2026-09-03T17:27:00+00:00", 4.0799, 4.085, 4.071, 4.08, 3617.0], ["2026-09-03T17:28:00+00:00", 4.0891, 4.0891, 4.0801, 4.085, 5661.0], ["2026-09-03T17:29:00+00:00", 4.085, 4.1, 4.08, 4.0801, 10888.0], ["2026-09-03T17:30:00+00:00", 4.0899, 4.13, 4.0899, 4.13, 3833.0], ["2026-09-03T17:31:00+00:00", 4.1299, 4.13, 4.1, 4.1053, 5829.0], ["2026-09-03T17:32:00+00:00", 4.1, 4.115, 4.1, 4.115, 4562.0], ["2026-09-03T17:33:00+00:00", 4.12, 4.15, 4.12, 4.13, 2363.0], ["2026-09-03T17:34:00+00:00", 4.13, 4.15, 4.13, 4.1481, 5878.0], ["2026-09-03T17:35:00+00:00", 4.15, 4.15, 4.1301, 4.14, 2355.0], ["2026-09-03T17:36:00+00:00", 4.1499, 4.15, 4.14, 4.15, 1302.0], ["2026-09-03T17:38:00+00:00", 4.16, 4.24, 4.16, 4.215, 24622.0], ["2026-09-03T17:39:00+00:00", 4.2262, 4.3, 4.2101, 4.27, 55465.0], ["2026-09-03T17:40:00+00:00", 4.26, 4.27, 4.24, 4.26, 28732.0], ["2026-09-03T17:41:00+00:00", 4.26, 4.33, 4.26, 4.3299, 42992.0], ["2026-09-03T17:42:00+00:00", 4.32, 4.35, 4.31, 4.3102, 27080.0], ["2026-09-03T17:43:00+00:00", 4.31, 4.3231, 4.27, 4.31, 43506.0], ["2026-09-03T17:44:00+00:00", 4.31, 4.3387, 4.31, 4.325, 20017.0], ["2026-09-03T17:45:00+00:00", 4.32, 4.37, 4.29, 4.37, 16203.0], ["2026-09-03T17:46:00+00:00", 4.365, 4.37, 4.3417, 4.3417, 36730.0], ["2026-09-03T17:47:00+00:00", 4.3408, 4.35, 4.311, 4.335, 12504.0], ["2026-09-03T17:48:00+00:00", 4.35, 4.3522, 4.34, 4.35, 6721.0], ["2026-09-03T17:49:00+00:00", 4.3481, 4.35, 4.3302, 4.34, 7485.0], ["2026-09-03T17:50:00+00:00", 4.3302, 4.34, 4.3, 4.3101, 25553.0], ["2026-09-03T17:51:00+00:00", 4.325, 4.33, 4.32, 4.325, 7179.0], ["2026-09-03T17:52:00+00:00", 4.3201, 4.33, 4.32, 4.33, 5571.0], ["2026-09-03T17:53:00+00:00", 4.325, 4.3299, 4.3153, 4.32, 3604.0], ["2026-09-03T17:54:00+00:00", 4.315, 4.34, 4.3116, 4.3301, 7641.0], ["2026-09-03T17:55:00+00:00", 4.35, 4.4, 4.35, 4.3834, 25392.0], ["2026-09-03T17:56:00+00:00", 4.385, 4.4, 4.3601, 4.385, 35947.0], ["2026-09-03T17:57:00+00:00", 4.385, 4.3999, 4.37, 4.385, 11070.0], ["2026-09-03T17:58:00+00:00", 4.385, 4.3977, 4.38, 4.38, 7792.0], ["2026-09-03T17:59:00+00:00", 4.3813, 4.4299, 4.38, 4.4, 25169.0], ["2026-09-03T18:00:00+00:00", 4.4, 4.4, 4.385, 4.39, 4412.0], ["2026-09-03T18:01:00+00:00", 4.39, 4.39, 4.37, 4.38, 7539.0], ["2026-09-03T18:02:00+00:00", 4.38, 4.385, 4.38, 4.385, 5118.0], ["2026-09-03T18:03:00+00:00", 4.39, 4.42, 4.3766, 4.385, 20922.0], ["2026-09-03T18:04:00+00:00", 4.397, 4.397, 4.35, 4.36, 5282.0], ["2026-09-03T18:05:00+00:00", 4.3519, 4.4, 4.35, 4.3815, 7339.0], ["2026-09-03T18:06:00+00:00", 4.38, 4.38, 4.2, 4.29, 80271.0], ["2026-09-03T18:07:00+00:00", 4.29, 4.31, 4.24, 4.24, 33677.0], ["2026-09-03T18:08:00+00:00", 4.249, 4.3, 4.24, 4.29, 9712.0], ["2026-09-03T18:09:00+00:00", 4.2739, 4.31, 4.2739, 4.295, 8072.0], ["2026-09-03T18:10:00+00:00", 4.2926, 4.31, 4.2926, 4.3, 2206.0], ["2026-09-03T18:11:00+00:00", 4.29, 4.295, 4.29, 4.29, 2031.0], ["2026-09-03T18:12:00+00:00", 4.3, 4.31, 4.285, 4.285, 29795.0], ["2026-09-03T18:13:00+00:00", 4.29, 4.3199, 4.28, 4.3199, 4059.0], ["2026-09-03T18:14:00+00:00", 4.305, 4.305, 4.28, 4.29, 6860.0], ["2026-09-03T18:15:00+00:00", 4.3, 4.3, 4.2809, 4.2819, 1498.0], ["2026-09-03T18:16:00+00:00", 4.2819, 4.29, 4.2819, 4.29, 1827.0], ["2026-09-03T18:17:00+00:00", 4.29, 4.3, 4.28, 4.285, 8479.0], ["2026-09-03T18:18:00+00:00", 4.28, 4.29, 4.28, 4.2801, 1552.0], ["2026-09-03T18:19:00+00:00", 4.285, 4.32, 4.285, 4.29, 5447.0], ["2026-09-03T18:20:00+00:00", 4.3, 4.3, 4.28, 4.28, 4723.0], ["2026-09-03T18:21:00+00:00", 4.28, 4.28, 4.27, 4.28, 1969.0], ["2026-09-03T18:22:00+00:00", 4.27, 4.27, 4.2609, 4.27, 4597.0], ["2026-09-03T18:23:00+00:00", 4.275, 4.275, 4.26, 4.27, 2708.0], ["2026-09-03T18:24:00+00:00", 4.27, 4.2797, 4.264, 4.2797, 2708.0], ["2026-09-03T18:25:00+00:00", 4.2615, 4.2615, 4.2615, 4.2615, 1335.0], ["2026-09-03T18:26:00+00:00", 4.27, 4.27, 4.27, 4.27, 391.0], ["2026-09-03T18:27:00+00:00", 4.27, 4.27, 4.26, 4.27, 8730.0], ["2026-09-03T18:28:00+00:00", 4.25, 4.25, 4.23, 4.25, 9397.0], ["2026-09-03T18:29:00+00:00", 4.2485, 4.25, 4.24, 4.25, 7470.0], ["2026-09-03T18:30:00+00:00", 4.24, 4.2697, 4.23, 4.23, 2498.0], ["2026-09-03T18:31:00+00:00", 4.2301, 4.248, 4.2301, 4.248, 493.0], ["2026-09-03T18:32:00+00:00", 4.24, 4.24, 4.2379, 4.2379, 1331.0], ["2026-09-03T18:33:00+00:00", 4.23, 4.25, 4.2, 4.22, 17202.0], ["2026-09-03T18:34:00+00:00", 4.22, 4.2297, 4.21, 4.21, 773.0], ["2026-09-03T18:35:00+00:00", 4.22, 4.22, 4.21, 4.21, 1522.0], ["2026-09-03T18:36:00+00:00", 4.225, 4.2362, 4.2101, 4.2362, 1172.0], ["2026-09-03T18:37:00+00:00", 4.22, 4.23, 4.21, 4.21, 10357.0], ["2026-09-03T18:38:00+00:00", 4.2, 4.2028, 4.2, 4.2, 10122.0], ["2026-09-03T18:39:00+00:00", 4.21, 4.21, 4.195, 4.195, 652.0], ["2026-09-03T18:40:00+00:00", 4.2, 4.2132, 4.17, 4.2, 11457.0], ["2026-09-03T18:41:00+00:00", 4.1901, 4.21, 4.18, 4.19, 3378.0], ["2026-09-03T18:42:00+00:00", 4.19, 4.1973, 4.1805, 4.1805, 2036.0], ["2026-09-03T18:43:00+00:00", 4.181, 4.2084, 4.17, 4.2062, 22759.0], ["2026-09-03T18:44:00+00:00", 4.21, 4.21, 4.18, 4.1801, 1631.0], ["2026-09-03T18:45:00+00:00", 4.1922, 4.2, 4.1922, 4.2, 598.0], ["2026-09-03T18:46:00+00:00", 4.18, 4.18, 4.1602, 4.17, 13049.0], ["2026-09-03T18:47:00+00:00", 4.16, 4.17, 4.16, 4.17, 3272.0], ["2026-09-03T18:48:00+00:00", 4.17, 4.18, 4.16, 4.17, 7079.0], ["2026-09-03T18:49:00+00:00", 4.175, 4.23, 4.16, 4.1699, 25251.0], ["2026-09-03T18:50:00+00:00", 4.18, 4.18, 4.17, 4.17, 528.0], ["2026-09-03T18:51:00+00:00", 4.1673, 4.18, 4.16, 4.16, 3955.0], ["2026-09-03T18:52:00+00:00", 4.15, 4.16, 4.1401, 4.16, 7167.0], ["2026-09-03T18:53:00+00:00", 4.15, 4.1599, 4.13, 4.13, 8048.0], ["2026-09-03T18:54:00+00:00", 4.13, 4.14, 4.13, 4.14, 1030.0], ["2026-09-03T18:55:00+00:00", 4.1349, 4.14, 4.1301, 4.14, 878.0], ["2026-09-03T18:56:00+00:00", 4.15, 4.15, 4.13, 4.13, 7943.0], ["2026-09-03T18:58:00+00:00", 4.13, 4.13, 4.13, 4.13, 587.0], ["2026-09-03T18:59:00+00:00", 4.15, 4.15, 4.1, 4.11, 13460.0], ["2026-09-03T19:00:00+00:00", 4.12, 4.12, 4.115, 4.12, 7444.0], ["2026-09-03T19:01:00+00:00", 4.12, 4.12, 4.1152, 4.1152, 4972.0], ["2026-09-03T19:02:00+00:00", 4.12, 4.1299, 4.11, 4.1299, 7503.0], ["2026-09-03T19:03:00+00:00", 4.12, 4.12, 4.1, 4.1, 12899.0], ["2026-09-03T19:04:00+00:00", 4.1, 4.11, 4.095, 4.095, 1431.0], ["2026-09-03T19:05:00+00:00", 4.0951, 4.1, 4.085, 4.095, 13585.0], ["2026-09-03T19:06:00+00:00", 4.0901, 4.1, 4.09, 4.1, 11664.0], ["2026-09-03T19:07:00+00:00", 4.1001, 4.11, 4.095, 4.095, 3987.0], ["2026-09-03T19:08:00+00:00", 4.0901, 4.1, 4.09, 4.1, 3812.0], ["2026-09-03T19:09:00+00:00", 4.1099, 4.11, 4.095, 4.095, 4823.0], ["2026-09-03T19:10:00+00:00", 4.0997, 4.1, 4.095, 4.0999, 10295.0], ["2026-09-03T19:11:00+00:00", 4.095, 4.095, 4.08, 4.0899, 9229.0], ["2026-09-03T19:12:00+00:00", 4.09, 4.1, 4.09, 4.1, 2367.0], ["2026-09-03T19:14:00+00:00", 4.1, 4.105, 4.095, 4.0988, 6533.0], ["2026-09-03T19:15:00+00:00", 4.0999, 4.1, 4.09, 4.09, 7360.0], ["2026-09-03T19:16:00+00:00", 4.09, 4.09, 4.023, 4.04, 40031.0], ["2026-09-03T19:17:00+00:00", 4.03, 4.05, 4.03, 4.0401, 7722.0], ["2026-09-03T19:18:00+00:00", 4.04, 4.055, 4.04, 4.048, 4244.0], ["2026-09-03T19:19:00+00:00", 4.048, 4.05, 4.04, 4.0498, 11393.0], ["2026-09-03T19:20:00+00:00", 4.04, 4.0499, 4.03, 4.04, 2853.0], ["2026-09-03T19:21:00+00:00", 4.035, 4.04, 4.0314, 4.04, 1686.0], ["2026-09-03T19:22:00+00:00", 4.04, 4.04, 4.02, 4.03, 5848.0], ["2026-09-03T19:23:00+00:00", 4.03, 4.08, 4.02, 4.035, 25573.0], ["2026-09-03T19:25:00+00:00", 4.021, 4.03, 4.021, 4.021, 1290.0], ["2026-09-03T19:26:00+00:00", 4.03, 4.07, 4.0201, 4.04, 14504.0], ["2026-09-03T19:27:00+00:00", 4.04, 4.06, 4.03, 4.05, 3039.0], ["2026-09-03T19:28:00+00:00", 4.0599, 4.1, 4.05, 4.0699, 32414.0], ["2026-09-03T19:29:00+00:00", 4.065, 4.09, 4.06, 4.09, 4087.0], ["2026-09-03T19:30:00+00:00", 4.06, 4.07, 4.05, 4.06, 8964.0], ["2026-09-03T19:31:00+00:00", 4.06, 4.0601, 4.0523, 4.06, 1623.0], ["2026-09-03T19:32:00+00:00", 4.05, 4.0694, 4.05, 4.065, 1732.0], ["2026-09-03T19:33:00+00:00", 4.06, 4.0653, 4.06, 4.0653, 772.0], ["2026-09-03T19:34:00+00:00", 4.07, 4.07, 4.05, 4.0503, 4815.0], ["2026-09-03T19:35:00+00:00", 4.05, 4.08, 4.045, 4.055, 17229.0], ["2026-09-03T19:36:00+00:00", 4.06, 4.065, 4.0473, 4.0473, 10195.0], ["2026-09-03T19:37:00+00:00", 4.0499, 4.055, 4.0466, 4.055, 4660.0], ["2026-09-03T19:38:00+00:00", 4.06, 4.07, 4.0472, 4.05, 6849.0], ["2026-09-03T19:39:00+00:00", 4.045, 4.045, 4.04, 4.04, 1171.0], ["2026-09-03T19:40:00+00:00", 4.045, 4.05, 4.04, 4.04, 2707.0], ["2026-09-03T19:41:00+00:00", 4.0499, 4.07, 4.04, 4.0499, 9147.0], ["2026-09-03T19:42:00+00:00", 4.045, 4.05, 4.04, 4.042, 9792.0], ["2026-09-03T19:43:00+00:00", 4.04, 4.0699, 4.03, 4.035, 12130.0], ["2026-09-03T19:44:00+00:00", 4.03, 4.03, 4.0, 4.03, 22791.0], ["2026-09-03T19:45:00+00:00", 4.02, 4.055, 4.02, 4.04, 14044.0], ["2026-09-03T19:46:00+00:00", 4.0363, 4.045, 4.03, 4.0401, 11316.0], ["2026-09-03T19:47:00+00:00", 4.045, 4.05, 4.025, 4.03, 5441.0], ["2026-09-03T19:48:00+00:00", 4.03, 4.03, 4.025, 4.03, 2157.0], ["2026-09-03T19:49:00+00:00", 4.03, 4.04, 4.03, 4.0354, 2720.0], ["2026-09-03T19:50:00+00:00", 4.05, 4.058, 4.03, 4.03, 10561.0], ["2026-09-03T19:51:00+00:00", 4.04, 4.06, 4.04, 4.06, 4529.0], ["2026-09-03T19:52:00+00:00", 4.07, 4.08, 4.06, 4.075, 9752.0], ["2026-09-03T19:53:00+00:00", 4.0701, 4.13, 4.0701, 4.109, 23705.0], ["2026-09-03T19:54:00+00:00", 4.11, 4.15, 4.11, 4.145, 18977.0], ["2026-09-03T19:55:00+00:00", 4.145, 4.17, 4.1301, 4.1606, 31912.0], ["2026-09-03T19:56:00+00:00", 4.16, 4.17, 4.1301, 4.16, 16203.0], ["2026-09-03T19:57:00+00:00", 4.15, 4.16, 4.13, 4.135, 8693.0], ["2026-09-03T19:58:00+00:00", 4.13, 4.15, 4.12, 4.14, 22738.0], ["2026-09-03T19:59:00+00:00", 4.1315, 4.25, 4.13, 4.24, 81430.0], ["2026-09-03T20:00:00+00:00", 4.28, 4.28, 4.09, 4.09, 1103.0]]