[["2026-09-09T13:30:00+00:00", 5.3, 5.6, 5.3, 5.43, 428775.0], ["2026-09-09T13:31:00+00:00", 5.43, 5.98, 5.43, 5.97, 457240.0], ["2026-09-09T13:32:00+00:00", 5.9799, 6.36, 5.87, 6.26, 863015.0], ["2026-09-09T13:33:00+00:00", 6.2691, 6.55, 6.25, 6.3974, 801393.0], ["2026-09-09T13:34:00+00:00", 6.39, 6.43, 6.24, 6.3109, 513810.0], ["2026-09-09T13:35:00+00:00", 6.315, 6.36, 6.16, 6.2017, 481490.0], ["2026-09-09T13:36:00+00:00", 6.21, 6.32, 6.126, 6.13, 368020.0], ["2026-09-09T13:37:00+00:00", 6.131, 6.27, 6.11, 6.24, 365623.0], ["2026-09-09T13:38:00+00:00", 6.24, 6.35, 6.1836, 6.26, 410132.0], ["2026-09-09T13:39:00+00:00", 6.27, 6.42, 6.25, 6.345, 522568.0], ["2026-09-09T13:40:00+00:00", 6.35, 6.5, 6.32, 6.3485, 588085.0], ["2026-09-09T13:41:00+00:00", 6.349, 6.55, 6.3, 6.3299, 652997.0], ["2026-09-09T13:42:00+00:00", 6.3135, 6.36, 6.16, 6.335, 461248.0], ["2026-09-09T13:43:00+00:00", 6.32, 6.37, 6.28, 6.29, 235431.0], ["2026-09-09T13:44:00+00:00", 6.2901, 6.4, 6.29, 6.32, 304666.0], ["2026-09-09T13:45:00+00:00", 6.3001, 6.57, 6.27, 6.56, 516882.0], ["2026-09-09T13:46:00+00:00", 6.555, 6.67, 6.48, 6.66, 891333.0], ["2026-09-09T13:47:00+00:00", 6.6534, 6.8, 6.65, 6.79, 871405.0], ["2026-09-09T13:48:00+00:00", 6.78, 7.07, 6.78, 6.915, 1173940.0], ["2026-09-09T13:49:00+00:00", 6.9188, 7.05, 6.8, 6.905, 1138135.0], ["2026-09-09T13:50:00+00:00", 6.905, 7.0, 6.74, 6.94, 618930.0], ["2026-09-09T13:51:00+00:00", 6.9499, 6.98, 6.78, 6.8195, 467556.0], ["2026-09-09T13:52:00+00:00", 6.794, 6.89, 6.79, 6.8591, 286980.0], ["2026-09-09T13:53:00+00:00", 6.86, 6.95, 6.82, 6.935, 338705.0], ["2026-09-09T13:54:00+00:00", 6.935, 7.0, 6.91, 6.94, 503280.0], ["2026-09-09T13:55:00+00:00", 6.94, 6.96, 6.67, 6.74, 475490.0], ["2026-09-09T13:56:00+00:00", 6.74, 6.98, 6.7305, 6.9761, 399508.0], ["2026-09-09T13:57:00+00:00", 6.97, 7.01, 6.84, 6.85, 629310.0], ["2026-09-09T13:58:00+00:00", 6.84, 6.95, 6.83, 6.9199, 305972.0], ["2026-09-09T13:59:00+00:00", 6.91, 6.918, 6.74, 6.7901, 326394.0], ["2026-09-09T14:00:00+00:00", 6.795, 6.87, 6.761, 6.84, 201897.0], ["2026-09-09T14:01:00+00:00", 6.84, 6.88, 6.82, 6.825, 160927.0], ["2026-09-09T14:02:00+00:00", 6.8262, 6.86, 6.771, 6.795, 183616.0], ["2026-09-09T14:03:00+00:00", 6.795, 6.84, 6.665, 6.74, 506080.0], ["2026-09-09T14:04:00+00:00", 6.7499, 6.7499, 6.35, 6.399, 710468.0], ["2026-09-09T14:05:00+00:00", 6.399, 6.49, 6.2001, 6.455, 701488.0], ["2026-09-09T14:06:00+00:00", 6.455, 6.505, 6.4116, 6.475, 243660.0], ["2026-09-09T14:07:00+00:00", 6.4701, 6.4753, 6.21, 6.276, 370950.0], ["2026-09-09T14:08:00+00:00", 6.28, 6.39, 6.13, 6.39, 416578.0], ["2026-09-09T14:09:00+00:00", 6.385, 6.43, 6.33, 6.43, 184028.0], ["2026-09-09T14:10:00+00:00", 6.425, 6.43, 6.341, 6.378, 179894.0], ["2026-09-09T14:11:00+00:00", 6.362, 6.385, 6.34, 6.3501, 119044.0], ["2026-09-09T14:12:00+00:00", 6.3592, 6.48, 6.35, 6.46, 161106.0], ["2026-09-09T14:13:00+00:00", 6.459, 6.47, 6.4201, 6.445, 218424.0], ["2026-09-09T14:14:00+00:00", 6.445, 6.5, 6.435, 6.4976, 135021.0], ["2026-09-09T14:15:00+00:00", 6.495, 6.63, 6.49, 6.5992, 450034.0], ["2026-09-09T14:16:00+00:00", 6.591, 6.6, 6.5, 6.5199, 219118.0], ["2026-09-09T14:17:00+00:00", 6.511, 6.58, 6.36, 6.5, 689920.0], ["2026-09-09T14:18:00+00:00", 6.51, 6.7, 6.485, 6.68, 618770.0], ["2026-09-09T14:19:00+00:00", 6.672, 6.69, 6.52, 6.525, 235611.0], ["2026-09-09T14:20:00+00:00", 6.54, 6.54, 6.45, 6.501, 245849.0], ["2026-09-09T14:21:00+00:00", 6.51, 6.69, 6.5, 6.64, 290870.0], ["2026-09-09T14:22:00+00:00", 6.6381, 6.75, 6.63, 6.69, 414432.0], ["2026-09-09T14:23:00+00:00", 6.6891, 6.6999, 6.64, 6.6473, 175732.0], ["2026-09-09T14:24:00+00:00", 6.645, 6.72, 6.43, 6.49, 487477.0], ["2026-09-09T14:25:00+00:00", 6.4945, 6.495, 6.36, 6.4039, 201644.0], ["2026-09-09T14:26:00+00:00", 6.401, 6.48, 6.33, 6.46, 239697.0], ["2026-09-09T14:27:00+00:00", 6.4511, 6.475, 6.41, 6.4512, 122006.0], ["2026-09-09T14:28:00+00:00", 6.455, 6.47, 6.4, 6.421, 68964.0], ["2026-09-09T14:29:00+00:00", 6.425, 6.44, 6.36, 6.37, 119551.0], ["2026-09-09T14:30:00+00:00", 6.38, 6.435, 6.34, 6.425, 141300.0], ["2026-09-09T14:31:00+00:00", 6.421, 6.4675, 6.385, 6.445, 92804.0], ["2026-09-09T14:32:00+00:00", 6.445, 6.45, 6.39, 6.39, 52318.0], ["2026-09-09T14:33:00+00:00", 6.4, 6.4, 6.18, 6.29, 321188.0], ["2026-09-09T14:34:00+00:00", 6.2791, 6.28, 6.17, 6.1802, 232233.0], ["2026-09-09T14:35:00+00:00", 6.185, 6.27, 6.16, 6.25, 248857.0], ["2026-09-09T14:36:00+00:00", 6.2512, 6.3, 6.22, 6.245, 126580.0], ["2026-09-09T14:37:00+00:00", 6.249, 6.36, 6.2413, 6.345, 129930.0], ["2026-09-09T14:38:00+00:00", 6.35, 6.36, 6.33, 6.3513, 122678.0], ["2026-09-09T14:39:00+00:00", 6.35, 6.365, 6.32, 6.3212, 92806.0], ["2026-09-09T14:40:00+00:00", 6.325, 6.35, 6.3, 6.311, 93346.0], ["2026-09-09T14:41:00+00:00", 6.315, 6.345, 6.3, 6.315, 46992.0], ["2026-09-09T14:42:00+00:00", 6.315, 6.315, 6.26, 6.269, 84575.0], ["2026-09-09T14:43:00+00:00", 6.26, 6.26, 6.2, 6.23, 120581.0], ["2026-09-09T14:44:00+00:00", 6.2341, 6.25, 6.21, 6.235, 38960.0], ["2026-09-09T14:45:00+00:00", 6.24, 6.26, 6.18, 6.22, 69817.0], ["2026-09-09T14:46:00+00:00", 6.215, 6.225, 6.1603, 6.1603, 74558.0], ["2026-09-09T14:47:00+00:00", 6.16, 6.17, 6.12, 6.125, 132884.0], ["2026-09-09T14:48:00+00:00", 6.121, 6.145, 6.03, 6.065, 438590.0], ["2026-09-09T14:49:00+00:00", 6.065, 6.069, 5.96, 6.005, 440168.0], ["2026-09-09T14:50:00+00:00", 6.0, 6.01, 5.95, 5.955, 155548.0], ["2026-09-09T14:51:00+00:00", 5.955, 5.9562, 5.87, 5.9299, 305474.0], ["2026-09-09T14:52:00+00:00", 5.9292, 5.95, 5.9, 5.945, 128826.0], ["2026-09-09T14:53:00+00:00", 5.946, 6.0, 5.94, 5.99, 149788.0], ["2026-09-09T14:54:00+00:00", 5.9901, 6.0, 5.961, 5.97, 61406.0], ["2026-09-09T14:55:00+00:00", 5.9699, 6.0, 5.9699, 6.0, 54167.0], ["2026-09-09T14:56:00+00:00", 6.0, 6.0, 5.97, 5.98, 77014.0], ["2026-09-09T14:57:00+00:00", 5.98, 5.98, 5.95, 5.955, 46672.0], ["2026-09-09T14:58:00+00:00", 5.9562, 5.99, 5.955, 5.9728, 23721.0], ["2026-09-09T14:59:00+00:00", 5.9717, 5.98, 5.86, 5.8927, 179749.0], ["2026-09-09T15:00:00+00:00", 5.8976, 5.97, 5.8, 5.955, 265765.0], ["2026-09-09T15:01:00+00:00", 5.97, 5.97, 5.9, 5.9111, 91947.0], ["2026-09-09T15:02:00+00:00", 5.915, 5.915, 5.86, 5.87, 63995.0], ["2026-09-09T15:03:00+00:00", 5.87, 5.88, 5.85, 5.865, 67730.0], ["2026-09-09T15:04:00+00:00", 5.865, 5.87, 5.84, 5.86, 57699.0], ["2026-09-09T15:05:00+00:00", 5.8599, 5.86, 5.775, 5.7991, 121362.0], ["2026-09-09T15:06:00+00:00", 5.794, 5.81, 5.76, 5.785, 156876.0], ["2026-09-09T15:07:00+00:00", 5.79, 5.79, 5.761, 5.779, 46054.0], ["2026-09-09T15:08:00+00:00", 5.7701, 5.83, 5.77, 5.8146, 82527.0], ["2026-09-09T15:09:00+00:00", 5.812, 5.86, 5.81, 5.835, 86432.0], ["2026-09-09T15:10:00+00:00", 5.83, 5.871, 5.83, 5.831, 112955.0], ["2026-09-09T15:11:00+00:00", 5.831, 5.84, 5.8, 5.8109, 40503.0], ["2026-09-09T15:12:00+00:00", 5.8101, 5.8798, 5.805, 5.87, 62469.0], ["2026-09-09T15:13:00+00:00", 5.865, 5.87, 5.8301, 5.835, 59448.0], ["2026-09-09T15:14:00+00:00", 5.835, 5.87, 5.83, 5.87, 39001.0], ["2026-09-09T15:15:00+00:00", 5.869, 5.869, 5.73, 5.766, 167348.0], ["2026-09-09T15:16:00+00:00", 5.765, 5.7852, 5.73, 5.735, 63173.0], ["2026-09-09T15:17:00+00:00", 5.735, 5.88, 5.73, 5.835, 382526.0], ["2026-09-09T15:18:00+00:00", 5.831, 5.835, 5.762, 5.789, 38906.0], ["2026-09-09T15:19:00+00:00", 5.7897, 5.83, 5.77, 5.825, 59159.0], ["2026-09-09T15:20:00+00:00", 5.825, 5.8299, 5.805, 5.815, 25853.0], ["2026-09-09T15:21:00+00:00", 5.815, 5.815, 5.77, 5.77, 35311.0], ["2026-09-09T15:22:00+00:00", 5.775, 5.82, 5.77, 5.815, 37556.0], ["2026-09-09T15:23:00+00:00", 5.811, 5.84, 5.77, 5.795, 60427.0], ["2026-09-09T15:24:00+00:00", 5.795, 5.795, 5.77, 5.775, 71930.0], ["2026-09-09T15:25:00+00:00", 5.77, 5.795, 5.77, 5.78, 52215.0], ["2026-09-09T15:26:00+00:00", 5.78, 5.79, 5.73, 5.73, 92846.0], ["2026-09-09T15:27:00+00:00", 5.7209, 5.765, 5.7106, 5.7301, 124425.0], ["2026-09-09T15:28:00+00:00", 5.74, 5.75, 5.53, 5.575, 438380.0], ["2026-09-09T15:29:00+00:00", 5.579, 5.64, 5.57, 5.635, 136856.0], ["2026-09-09T15:30:00+00:00", 5.64, 5.64, 5.521, 5.535, 131462.0], ["2026-09-09T15:31:00+00:00", 5.535, 5.569, 5.46, 5.56, 224632.0], ["2026-09-09T15:32:00+00:00", 5.565, 5.5651, 5.5212, 5.53, 68964.0], ["2026-09-09T15:33:00+00:00", 5.525, 5.53, 5.455, 5.4678, 130740.0], ["2026-09-09T15:34:00+00:00", 5.4799, 5.48, 5.3881, 5.3961, 307699.0], ["2026-09-09T15:35:00+00:00", 5.3982, 5.56, 5.3901, 5.4598, 196228.0], ["2026-09-09T15:36:00+00:00", 5.455, 5.49, 5.45, 5.46, 59214.0], ["2026-09-09T15:37:00+00:00", 5.4574, 5.4801, 5.42, 5.4801, 47953.0], ["2026-09-09T15:38:00+00:00", 5.48, 5.5099, 5.39, 5.42, 141906.0], ["2026-09-09T15:39:00+00:00", 5.425, 5.53, 5.415, 5.51, 78179.0], ["2026-09-09T15:40:00+00:00", 5.509, 5.54, 5.45, 5.48, 88853.0], ["2026-09-09T15:41:00+00:00", 5.4799, 5.48, 5.445, 5.445, 46561.0], ["2026-09-09T15:42:00+00:00", 5.4412, 5.455, 5.44, 5.445, 34242.0], ["2026-09-09T15:43:00+00:00", 5.445, 5.53, 5.445, 5.53, 64171.0], ["2026-09-09T15:44:00+00:00", 5.5355, 5.5355, 5.51, 5.515, 26558.0], ["2026-09-09T15:45:00+00:00", 5.5152, 5.54, 5.485, 5.535, 39394.0], ["2026-09-09T15:46:00+00:00", 5.535, 5.535, 5.47, 5.51, 99103.0], ["2026-09-09T15:47:00+00:00", 5.52, 5.54, 5.505, 5.53, 34746.0], ["2026-09-09T15:48:00+00:00", 5.5292, 5.56, 5.51, 5.55, 125022.0], ["2026-09-09T15:49:00+00:00", 5.545, 5.55, 5.521, 5.535, 25731.0], ["2026-09-09T15:50:00+00:00", 5.535, 5.535, 5.51, 5.52, 37875.0], ["2026-09-09T15:51:00+00:00", 5.525, 5.5291, 5.47, 5.4801, 50476.0], ["2026-09-09T15:52:00+00:00", 5.485, 5.495, 5.45, 5.46, 60254.0], ["2026-09-09T15:53:00+00:00", 5.46, 5.615, 5.45, 5.605, 139882.0], ["2026-09-09T15:54:00+00:00", 5.6068, 5.65, 5.59, 5.6491, 128507.0], ["2026-09-09T15:55:00+00:00", 5.6488, 5.66, 5.63, 5.659, 108932.0], ["2026-09-09T15:56:00+00:00", 5.6508, 5.66, 5.63, 5.631, 48887.0], ["2026-09-09T15:57:00+00:00", 5.635, 5.68, 5.635, 5.6688, 57465.0], ["2026-09-09T15:58:00+00:00", 5.665, 5.69, 5.65, 5.689, 53000.0], ["2026-09-09T15:59:00+00:00", 5.69, 5.7099, 5.67, 5.695, 64330.0], ["2026-09-09T16:00:00+00:00", 5.6999, 5.72, 5.67, 5.7099, 60123.0], ["2026-09-09T16:01:00+00:00", 5.7088, 5.72, 5.6901, 5.6988, 51990.0], ["2026-09-09T16:02:00+00:00", 5.6958, 5.6991, 5.64, 5.675, 62816.0], ["2026-09-09T16:03:00+00:00", 5.68, 5.71, 5.675, 5.705, 30275.0], ["2026-09-09T16:04:00+00:00", 5.705, 5.715, 5.7, 5.709, 55458.0], ["2026-09-09T16:05:00+00:00", 5.7099, 5.74, 5.69, 5.715, 108698.0], ["2026-09-09T16:06:00+00:00", 5.711, 5.7112, 5.665, 5.665, 63811.0], ["2026-09-09T16:07:00+00:00", 5.66, 5.67, 5.65, 5.665, 29308.0], ["2026-09-09T16:08:00+00:00", 5.665, 5.6691, 5.6501, 5.6501, 10587.0], ["2026-09-09T16:09:00+00:00", 5.659, 5.659, 5.64, 5.645, 17220.0], ["2026-09-09T16:10:00+00:00", 5.645, 5.6499, 5.63, 5.635, 29584.0], ["2026-09-09T16:11:00+00:00", 5.635, 5.635, 5.555, 5.575, 101930.0], ["2026-09-09T16:12:00+00:00", 5.575, 5.59, 5.57, 5.585, 16391.0], ["2026-09-09T16:13:00+00:00", 5.585, 5.585, 5.571, 5.575, 20758.0], ["2026-09-09T16:14:00+00:00", 5.575, 5.589, 5.57, 5.57, 18727.0], ["2026-09-09T16:15:00+00:00", 5.571, 5.585, 5.571, 5.585, 22882.0], ["2026-09-09T16:16:00+00:00", 5.5899, 5.6, 5.58, 5.585, 21844.0], ["2026-09-09T16:17:00+00:00", 5.58, 5.58, 5.575, 5.575, 5106.0], ["2026-09-09T16:18:00+00:00", 5.5791, 5.5797, 5.5601, 5.561, 27205.0], ["2026-09-09T16:19:00+00:00", 5.56, 5.65, 5.56, 5.6409, 60971.0], ["2026-09-09T16:20:00+00:00", 5.6488, 5.65, 5.64, 5.65, 12550.0], ["2026-09-09T16:21:00+00:00", 5.6488, 5.655, 5.59, 5.595, 54056.0], ["2026-09-09T16:22:00+00:00", 5.607, 5.6098, 5.59, 5.6084, 28558.0], ["2026-09-09T16:23:00+00:00", 5.6001, 5.6069, 5.5999, 5.5999, 6235.0], ["2026-09-09T16:24:00+00:00", 5.5983, 5.61, 5.5901, 5.61, 8412.0], ["2026-09-09T16:25:00+00:00", 5.605, 5.65, 5.6, 5.645, 28130.0], ["2026-09-09T16:26:00+00:00", 5.6499, 5.655, 5.58, 5.595, 79340.0], ["2026-09-09T16:27:00+00:00", 5.5967, 5.63, 5.595, 5.625, 30079.0], ["2026-09-09T16:28:00+00:00", 5.625, 5.63, 5.61, 5.6184, 11583.0], ["2026-09-09T16:29:00+00:00", 5.61, 5.625, 5.61, 5.615, 11122.0], ["2026-09-09T16:30:00+00:00", 5.618, 5.635, 5.61, 5.6143, 11221.0], ["2026-09-09T16:31:00+00:00", 5.615, 5.619, 5.61, 5.615, 6324.0], ["2026-09-09T16:32:00+00:00", 5.62, 5.64, 5.6109, 5.64, 15469.0], ["2026-09-09T16:33:00+00:00", 5.6379, 5.655, 5.62, 5.6296, 17353.0], ["2026-09-09T16:34:00+00:00", 5.63, 5.68, 5.625, 5.67, 53211.0], ["2026-09-09T16:35:00+00:00", 5.6775, 5.69, 5.6599, 5.665, 52336.0], ["2026-09-09T16:36:00+00:00", 5.665, 5.705, 5.625, 5.675, 76686.0], ["2026-09-09T16:37:00+00:00", 5.68, 5.76, 5.66, 5.7588, 100263.0], ["2026-09-09T16:38:00+00:00", 5.7501, 5.79, 5.73, 5.76, 84776.0], ["2026-09-09T16:39:00+00:00", 5.7651, 5.78, 5.74, 5.75, 97718.0], ["2026-09-09T16:40:00+00:00", 5.755, 5.8, 5.755, 5.7623, 91737.0], ["2026-09-09T16:41:00+00:00", 5.76, 5.76, 5.73, 5.7482, 77246.0], ["2026-09-09T16:42:00+00:00", 5.745, 5.745, 5.66, 5.665, 39421.0], ["2026-09-09T16:43:00+00:00", 5.665, 5.73, 5.66, 5.73, 38550.0], ["2026-09-09T16:44:00+00:00", 5.7311, 5.74, 5.71, 5.711, 23989.0], ["2026-09-09T16:45:00+00:00", 5.7147, 5.72, 5.69, 5.705, 23664.0], ["2026-09-09T16:46:00+00:00", 5.705, 5.785, 5.7, 5.745, 63967.0], ["2026-09-09T16:47:00+00:00", 5.745, 5.745, 5.725, 5.745, 18145.0], ["2026-09-09T16:48:00+00:00", 5.745, 5.75, 5.7232, 5.725, 19977.0], ["2026-09-09T16:49:00+00:00", 5.7236, 5.73, 5.7236, 5.725, 8968.0], ["2026-09-09T16:50:00+00:00", 5.725, 5.73, 5.71, 5.725, 13697.0], ["2026-09-09T16:51:00+00:00", 5.725, 5.74, 5.715, 5.73, 13363.0], ["2026-09-09T16:52:00+00:00", 5.735, 5.7401, 5.72, 5.7401, 26056.0], ["2026-09-09T16:53:00+00:00", 5.745, 5.77, 5.7401, 5.755, 41769.0], ["2026-09-09T16:54:00+00:00", 5.755, 5.79, 5.755, 5.785, 34977.0], ["2026-09-09T16:55:00+00:00", 5.785, 5.7897, 5.78, 5.789, 17851.0], ["2026-09-09T16:56:00+00:00", 5.7827, 5.8, 5.78, 5.78, 42594.0], ["2026-09-09T16:57:00+00:00", 5.785, 5.785, 5.75, 5.765, 33764.0], ["2026-09-09T16:58:00+00:00", 5.765, 5.77, 5.76, 5.77, 27338.0], ["2026-09-09T16:59:00+00:00", 5.765, 5.8, 5.765, 5.79, 62606.0], ["2026-09-09T17:00:00+00:00", 5.7805, 5.7898, 5.75, 5.7597, 23514.0], ["2026-09-09T17:01:00+00:00", 5.755, 5.7699, 5.755, 5.7649, 11080.0], ["2026-09-09T17:02:00+00:00", 5.765, 5.765, 5.73, 5.745, 54358.0], ["2026-09-09T17:03:00+00:00", 5.7491, 5.75, 5.7101, 5.715, 31477.0], ["2026-09-09T17:04:00+00:00", 5.715, 5.73, 5.69, 5.7028, 57776.0], ["2026-09-09T17:05:00+00:00", 5.7091, 5.7091, 5.69, 5.695, 30359.0], ["2026-09-09T17:06:00+00:00", 5.695, 5.7199, 5.6901, 5.715, 15456.0], ["2026-09-09T17:07:00+00:00", 5.715, 5.74, 5.7109, 5.74, 30298.0], ["2026-09-09T17:08:00+00:00", 5.7399, 5.7499, 5.73, 5.7499, 11061.0], ["2026-09-09T17:09:00+00:00", 5.745, 5.745, 5.72, 5.72, 24667.0], ["2026-09-09T17:10:00+00:00", 5.725, 5.725, 5.7101, 5.715, 14010.0], ["2026-09-09T17:11:00+00:00", 5.715, 5.72, 5.71, 5.7176, 6325.0], ["2026-09-09T17:12:00+00:00", 5.71, 5.715, 5.6912, 5.7101, 29436.0], ["2026-09-09T17:13:00+00:00", 5.715, 5.715, 5.695, 5.7, 9175.0], ["2026-09-09T17:14:00+00:00", 5.692, 5.7, 5.58, 5.605, 275447.0], ["2026-09-09T17:15:00+00:00", 5.6, 5.6399, 5.515, 5.525, 113931.0], ["2026-09-09T17:16:00+00:00", 5.5291, 5.61, 5.525, 5.6, 59730.0], ["2026-09-09T17:17:00+00:00", 5.595, 5.6, 5.53, 5.6, 152174.0], ["2026-09-09T17:18:00+00:00", 5.6, 5.6396, 5.6, 5.61, 27068.0], ["2026-09-09T17:19:00+00:00", 5.6099, 5.6169, 5.57, 5.585, 100357.0], ["2026-09-09T17:20:00+00:00", 5.585, 5.595, 5.5702, 5.575, 86176.0], ["2026-09-09T17:21:00+00:00", 5.575, 5.575, 5.5, 5.5101, 123365.0], ["2026-09-09T17:22:00+00:00", 5.5001, 5.539, 5.5001, 5.53, 90500.0], ["2026-09-09T17:23:00+00:00", 5.521, 5.53, 5.5, 5.53, 47946.0], ["2026-09-09T17:24:00+00:00", 5.52, 5.52, 5.46, 5.4601, 127896.0], ["2026-09-09T17:25:00+00:00", 5.466, 5.51, 5.445, 5.5, 106766.0], ["2026-09-09T17:26:00+00:00", 5.5, 5.5199, 5.47, 5.47, 104921.0], ["2026-09-09T17:27:00+00:00", 5.4791, 5.4888, 5.465, 5.465, 72961.0], ["2026-09-09T17:28:00+00:00", 5.465, 5.49, 5.445, 5.4891, 112715.0], ["2026-09-09T17:29:00+00:00", 5.485, 5.51, 5.48, 5.51, 20169.0], ["2026-09-09T17:30:00+00:00", 5.51, 5.5569, 5.5, 5.5555, 30349.0], ["2026-09-09T17:31:00+00:00", 5.555, 5.565, 5.47, 5.485, 220007.0], ["2026-09-09T17:32:00+00:00", 5.485, 5.54, 5.485, 5.5001, 139486.0], ["2026-09-09T17:33:00+00:00", 5.501, 5.53, 5.5, 5.53, 29001.0], ["2026-09-09T17:34:00+00:00", 5.53, 5.6222, 5.52, 5.62, 37421.0], ["2026-09-09T17:35:00+00:00", 5.62, 5.62, 5.55, 5.58, 19159.0], ["2026-09-09T17:36:00+00:00", 5.575, 5.6099, 5.55, 5.605, 45240.0], ["2026-09-09T17:37:00+00:00", 5.601, 5.601, 5.585, 5.585, 10750.0], ["2026-09-09T17:38:00+00:00", 5.58, 5.6099, 5.58, 5.58, 20643.0], ["2026-09-09T17:39:00+00:00", 5.585, 5.585, 5.541, 5.555, 30630.0], ["2026-09-09T17:40:00+00:00", 5.555, 5.5733, 5.555, 5.565, 6092.0], ["2026-09-09T17:41:00+00:00", 5.565, 5.575, 5.5319, 5.5641, 22632.0], ["2026-09-09T17:42:00+00:00", 5.565, 5.57, 5.555, 5.555, 9429.0], ["2026-09-09T17:43:00+00:00", 5.559, 5.559, 5.505, 5.51, 65001.0], ["2026-09-09T17:44:00+00:00", 5.51, 5.51, 5.435, 5.4821, 61762.0], ["2026-09-09T17:45:00+00:00", 5.485, 5.49, 5.4635, 5.465, 15805.0], ["2026-09-09T17:46:00+00:00", 5.465, 5.53, 5.465, 5.515, 44404.0], ["2026-09-09T17:47:00+00:00", 5.515, 5.54, 5.5147, 5.5291, 31229.0], ["2026-09-09T17:48:00+00:00", 5.5298, 5.53, 5.52, 5.52, 12164.0], ["2026-09-09T17:49:00+00:00", 5.52, 5.53, 5.475, 5.485, 28048.0], ["2026-09-09T17:50:00+00:00", 5.485, 5.49, 5.461, 5.485, 32494.0], ["2026-09-09T17:51:00+00:00", 5.485, 5.485, 5.47, 5.475, 14052.0], ["2026-09-09T17:52:00+00:00", 5.47, 5.4799, 5.4, 5.475, 74030.0], ["2026-09-09T17:53:00+00:00", 5.471, 5.471, 5.455, 5.465, 27889.0], ["2026-09-09T17:54:00+00:00", 5.465, 5.485, 5.445, 5.465, 44288.0], ["2026-09-09T17:55:00+00:00", 5.46, 5.51, 5.46, 5.495, 28664.0], ["2026-09-09T17:56:00+00:00", 5.4919, 5.505, 5.455, 5.455, 28559.0], ["2026-09-09T17:57:00+00:00", 5.455, 5.465, 5.4212, 5.451, 56034.0], ["2026-09-09T17:58:00+00:00", 5.455, 5.4588, 5.45, 5.451, 11018.0], ["2026-09-09T17:59:00+00:00", 5.455, 5.4699, 5.45, 5.4651, 21089.0], ["2026-09-09T18:00:00+00:00", 5.465, 5.53, 5.46, 5.515, 40567.0], ["2026-09-09T18:01:00+00:00", 5.515, 5.515, 5.435, 5.465, 32299.0], ["2026-09-09T18:02:00+00:00", 5.465, 5.51, 5.465, 5.505, 21428.0], ["2026-09-09T18:03:00+00:00", 5.505, 5.515, 5.48, 5.515, 23110.0], ["2026-09-09T18:04:00+00:00", 5.5112, 5.515, 5.5, 5.509, 12466.0], ["2026-09-09T18:05:00+00:00", 5.5, 5.505, 5.4601, 5.475, 15421.0], ["2026-09-09T18:06:00+00:00", 5.47, 5.5, 5.46, 5.49, 29788.0], ["2026-09-09T18:07:00+00:00", 5.4885, 5.49, 5.4812, 5.4812, 13371.0], ["2026-09-09T18:08:00+00:00", 5.485, 5.51, 5.485, 5.505, 29027.0], ["2026-09-09T18:09:00+00:00", 5.505, 5.58, 5.49, 5.565, 46641.0], ["2026-09-09T18:10:00+00:00", 5.568, 5.63, 5.53, 5.625, 52864.0], ["2026-09-09T18:11:00+00:00", 5.625, 5.64, 5.6101, 5.6299, 61093.0], ["2026-09-09T18:12:00+00:00", 5.625, 5.69, 5.6211, 5.665, 50612.0], ["2026-09-09T18:13:00+00:00", 5.665, 5.6899, 5.6601, 5.685, 45469.0], ["2026-09-09T18:14:00+00:00", 5.6851, 5.69, 5.615, 5.68, 59946.0], ["2026-09-09T18:15:00+00:00", 5.68, 5.68, 5.6308, 5.645, 29584.0], ["2026-09-09T18:16:00+00:00", 5.645, 5.65, 5.63, 5.635, 39785.0], ["2026-09-09T18:17:00+00:00", 5.635, 5.68, 5.635, 5.6791, 39765.0], ["2026-09-09T18:18:00+00:00", 5.6799, 5.68, 5.62, 5.625, 101321.0], ["2026-09-09T18:19:00+00:00", 5.625, 5.625, 5.59, 5.61, 46421.0], ["2026-09-09T18:20:00+00:00", 5.611, 5.6681, 5.61, 5.66, 23986.0], ["2026-09-09T18:21:00+00:00", 5.655, 5.66, 5.635, 5.635, 31311.0], ["2026-09-09T18:22:00+00:00", 5.635, 5.655, 5.635, 5.645, 18156.0], ["2026-09-09T18:23:00+00:00", 5.645, 5.66, 5.635, 5.645, 22082.0], ["2026-09-09T18:24:00+00:00", 5.645, 5.65, 5.6446, 5.6498, 15343.0], ["2026-09-09T18:25:00+00:00", 5.6471, 5.72, 5.6, 5.71, 115397.0], ["2026-09-09T18:26:00+00:00", 5.7, 5.745, 5.675, 5.6991, 77243.0], ["2026-09-09T18:27:00+00:00", 5.695, 5.74, 5.695, 5.7101, 42992.0], ["2026-09-09T18:28:00+00:00", 5.7188, 5.74, 5.7101, 5.735, 50812.0], ["2026-09-09T18:29:00+00:00", 5.735, 5.77, 5.735, 5.7585, 60362.0], ["2026-09-09T18:30:00+00:00", 5.759, 5.77, 5.75, 5.77, 44487.0], ["2026-09-09T18:31:00+00:00", 5.76, 5.8, 5.7501, 5.78, 50950.0], ["2026-09-09T18:32:00+00:00", 5.79, 5.79, 5.7643, 5.77, 30102.0], ["2026-09-09T18:33:00+00:00", 5.7799, 5.7799, 5.75, 5.7513, 30024.0], ["2026-09-09T18:34:00+00:00", 5.7513, 5.77, 5.75, 5.77, 25625.0], ["2026-09-09T18:35:00+00:00", 5.765, 5.77, 5.76, 5.77, 20999.0], ["2026-09-09T18:36:00+00:00", 5.765, 5.765, 5.74, 5.745, 29608.0], ["2026-09-09T18:37:00+00:00", 5.74, 5.76, 5.7301, 5.755, 42988.0], ["2026-09-09T18:38:00+00:00", 5.755, 5.76, 5.75, 5.7599, 8409.0], ["2026-09-09T18:39:00+00:00", 5.755, 5.76, 5.74, 5.745, 26944.0], ["2026-09-09T18:40:00+00:00", 5.745, 5.75, 5.7303, 5.745, 33469.0], ["2026-09-09T18:41:00+00:00", 5.74, 5.74, 5.73, 5.73, 12847.0], ["2026-09-09T18:42:00+00:00", 5.73, 5.74, 5.7109, 5.735, 20563.0], ["2026-09-09T18:43:00+00:00", 5.735, 5.76, 5.735, 5.7482, 48410.0], ["2026-09-09T18:44:00+00:00", 5.745, 5.75, 5.741, 5.745, 10655.0], ["2026-09-09T18:45:00+00:00", 5.7465, 5.77, 5.745, 5.755, 40633.0], ["2026-09-09T18:46:00+00:00", 5.755, 5.76, 5.74, 5.745, 23969.0], ["2026-09-09T18:47:00+00:00", 5.745, 5.755, 5.7, 5.702, 41346.0], ["2026-09-09T18:48:00+00:00", 5.7, 5.705, 5.67, 5.672, 44703.0], ["2026-09-09T18:49:00+00:00", 5.675, 5.75, 5.67, 5.745, 24030.0], ["2026-09-09T18:50:00+00:00", 5.745, 5.75, 5.74, 5.75, 12719.0], ["2026-09-09T18:51:00+00:00", 5.7412, 5.7412, 5.7001, 5.705, 34333.0], ["2026-09-09T18:52:00+00:00", 5.705, 5.71, 5.7, 5.705, 16799.0], ["2026-09-09T18:53:00+00:00", 5.705, 5.72, 5.705, 5.715, 26404.0], ["2026-09-09T18:54:00+00:00", 5.72, 5.755, 5.715, 5.735, 60645.0], ["2026-09-09T18:55:00+00:00", 5.735, 5.7397, 5.6902, 5.695, 42592.0], ["2026-09-09T18:56:00+00:00", 5.69, 5.715, 5.685, 5.705, 50170.0], ["2026-09-09T18:57:00+00:00", 5.705, 5.71, 5.705, 5.705, 18853.0], ["2026-09-09T18:58:00+00:00", 5.705, 5.72, 5.695, 5.7083, 49030.0], ["2026-09-09T18:59:00+00:00", 5.71, 5.72, 5.6601, 5.6758, 50869.0], ["2026-09-09T19:00:00+00:00", 5.6756, 5.68, 5.63, 5.653, 30389.0], ["2026-09-09T19:01:00+00:00", 5.655, 5.67, 5.65, 5.662, 39428.0], ["2026-09-09T19:02:00+00:00", 5.665, 5.665, 5.655, 5.655, 15469.0], ["2026-09-09T19:03:00+00:00", 5.655, 5.665, 5.645, 5.655, 28305.0], ["2026-09-09T19:04:00+00:00", 5.655, 5.655, 5.62, 5.63, 31585.0], ["2026-09-09T19:05:00+00:00", 5.64, 5.66, 5.635, 5.65, 30387.0], ["2026-09-09T19:06:00+00:00", 5.645, 5.6488, 5.64, 5.645, 9725.0], ["2026-09-09T19:07:00+00:00", 5.64, 5.72, 5.64, 5.707, 56857.0], ["2026-09-09T19:08:00+00:00", 5.705, 5.7274, 5.695, 5.7213, 23306.0], ["2026-09-09T19:09:00+00:00", 5.7297, 5.76, 5.72, 5.745, 40443.0], ["2026-09-09T19:10:00+00:00", 5.7427, 5.8, 5.7401, 5.8, 145583.0], ["2026-09-09T19:11:00+00:00", 5.795, 5.87, 5.795, 5.8112, 220557.0], ["2026-09-09T19:12:00+00:00", 5.82, 5.9, 5.8101, 5.885, 110433.0], ["2026-09-09T19:13:00+00:00", 5.885, 5.9599, 5.87, 5.93, 196751.0], ["2026-09-09T19:14:00+00:00", 5.9201, 5.9499, 5.91, 5.939, 119977.0], ["2026-09-09T19:15:00+00:00", 5.935, 5.94, 5.9, 5.915, 77148.0], ["2026-09-09T19:16:00+00:00", 5.915, 5.975, 5.915, 5.965, 115309.0], ["2026-09-09T19:17:00+00:00", 5.965, 5.965, 5.93, 5.945, 95787.0], ["2026-09-09T19:18:00+00:00", 5.945, 5.965, 5.83, 5.86, 227885.0], ["2026-09-09T19:19:00+00:00", 5.851, 5.8699, 5.83, 5.835, 64754.0], ["2026-09-09T19:20:00+00:00", 5.83, 5.83, 5.76, 5.765, 118352.0], ["2026-09-09T19:21:00+00:00", 5.765, 5.77, 5.71, 5.76, 210951.0], ["2026-09-09T19:22:00+00:00", 5.76, 5.8, 5.76, 5.7901, 107623.0], ["2026-09-09T19:23:00+00:00", 5.795, 5.86, 5.78, 5.855, 65237.0], ["2026-09-09T19:24:00+00:00", 5.86, 5.865, 5.8, 5.815, 98606.0], ["2026-09-09T19:25:00+00:00", 5.8113, 5.85, 5.805, 5.845, 95204.0], ["2026-09-09T19:26:00+00:00", 5.845, 5.88, 5.825, 5.825, 95173.0], ["2026-09-09T19:27:00+00:00", 5.83, 5.86, 5.82, 5.845, 85204.0], ["2026-09-09T19:28:00+00:00", 5.85, 5.9, 5.845, 5.855, 92793.0], ["2026-09-09T19:29:00+00:00", 5.86, 5.88, 5.86, 5.865, 47007.0], ["2026-09-09T19:30:00+00:00", 5.865, 5.915, 5.86, 5.915, 98327.0], ["2026-09-09T19:31:00+00:00", 5.92, 5.95, 5.83, 5.838, 207996.0], ["2026-09-09T19:32:00+00:00", 5.84, 5.929, 5.835, 5.925, 169763.0], ["2026-09-09T19:33:00+00:00", 5.925, 5.97, 5.91, 5.945, 168826.0], ["2026-09-09T19:34:00+00:00", 5.945, 5.98, 5.921, 5.9591, 126144.0], ["2026-09-09T19:35:00+00:00", 5.955, 5.96, 5.92, 5.925, 52544.0], ["2026-09-09T19:36:00+00:00", 5.925, 5.93, 5.88, 5.88, 93842.0], ["2026-09-09T19:37:00+00:00", 5.89, 5.91, 5.87, 5.885, 64476.0], ["2026-09-09T19:38:00+00:00", 5.885, 5.93, 5.88, 5.925, 59712.0], ["2026-09-09T19:39:00+00:00", 5.92, 5.949, 5.91, 5.935, 68501.0], ["2026-09-09T19:40:00+00:00", 5.935, 5.95, 5.92, 5.9391, 98784.0], ["2026-09-09T19:41:00+00:00", 5.93, 5.95, 5.9101, 5.915, 90715.0], ["2026-09-09T19:42:00+00:00", 5.915, 5.93, 5.905, 5.915, 47397.0], ["2026-09-09T19:43:00+00:00", 5.915, 5.93, 5.9, 5.905, 64554.0], ["2026-09-09T19:44:00+00:00", 5.9091, 5.9091, 5.86, 5.885, 66793.0], ["2026-09-09T19:45:00+00:00", 5.885, 5.8892, 5.85, 5.85, 74539.0], ["2026-09-09T19:46:00+00:00", 5.85, 5.89, 5.85, 5.855, 97270.0], ["2026-09-09T19:47:00+00:00", 5.855, 5.88, 5.815, 5.85, 89773.0], ["2026-09-09T19:48:00+00:00", 5.86, 5.87, 5.84, 5.855, 52322.0], ["2026-09-09T19:49:00+00:00", 5.852, 5.86, 5.82, 5.845, 60951.0], ["2026-09-09T19:50:00+00:00", 5.84, 5.85, 5.81, 5.839, 127562.0], ["2026-09-09T19:51:00+00:00", 5.835, 5.85, 5.745, 5.785, 151395.0], ["2026-09-09T19:52:00+00:00", 5.785, 5.79, 5.75, 5.765, 74045.0], ["2026-09-09T19:53:00+00:00", 5.765, 5.77, 5.705, 5.7388, 93180.0], ["2026-09-09T19:54:00+00:00", 5.735, 5.75, 5.71, 5.74, 108619.0], ["2026-09-09T19:55:00+00:00", 5.74, 5.79, 5.6501, 5.665, 272615.0], ["2026-09-09T19:56:00+00:00", 5.665, 5.74, 5.66, 5.73, 167272.0], ["2026-09-09T19:57:00+00:00", 5.735, 5.75, 5.69, 5.69, 150957.0], ["2026-09-09T19:58:00+00:00", 5.695, 5.7, 5.645, 5.645, 314790.0], ["2026-09-09T19:59:00+00:00", 5.64, 5.75, 5.58, 5.72, 653966.0], ["2026-09-09T20:00:00+00:00", 5.73, 5.73, 5.57, 5.6, 229102.0]]