[["2026-09-09T13:30:00+00:00", 5.6301, 5.6301, 5.6301, 5.6301, 600.0], ["2026-09-09T13:31:00+00:00", 5.631, 5.631, 5.631, 5.631, 475.0], ["2026-09-09T13:32:00+00:00", 5.6, 5.63, 5.55, 5.55, 18820.0], ["2026-09-09T13:33:00+00:00", 5.5597, 5.5597, 5.5101, 5.515, 4992.0], ["2026-09-09T13:34:00+00:00", 5.5199, 5.5199, 5.4601, 5.461, 40903.0], ["2026-09-09T13:35:00+00:00", 5.465, 5.47, 5.3501, 5.3501, 20867.0], ["2026-09-09T13:36:00+00:00", 5.355, 5.37, 5.261, 5.29, 65423.0], ["2026-09-09T13:37:00+00:00", 5.309, 5.37, 5.305, 5.359, 14806.0], ["2026-09-09T13:38:00+00:00", 5.35, 5.45, 5.311, 5.35, 12512.0], ["2026-09-09T13:39:00+00:00", 5.3495, 5.35, 5.32, 5.325, 7799.0], ["2026-09-09T13:40:00+00:00", 5.33, 5.34, 5.33, 5.34, 5488.0], ["2026-09-09T13:41:00+00:00", 5.339, 5.34, 5.32, 5.32, 9638.0], ["2026-09-09T13:42:00+00:00", 5.321, 5.325, 5.2598, 5.2598, 11529.0], ["2026-09-09T13:43:00+00:00", 5.25, 5.29, 5.25, 5.27, 8153.0], ["2026-09-09T13:44:00+00:00", 5.2746, 5.28, 5.2746, 5.28, 1986.0], ["2026-09-09T13:45:00+00:00", 5.28, 5.28, 5.27, 5.275, 5226.0], ["2026-09-09T13:46:00+00:00", 5.28, 5.2893, 5.275, 5.2893, 3896.0], ["2026-09-09T13:47:00+00:00", 5.289, 5.295, 5.275, 5.275, 7174.0], ["2026-09-09T13:48:00+00:00", 5.27, 5.27, 5.25, 5.25, 18403.0], ["2026-09-09T13:49:00+00:00", 5.2599, 5.2599, 5.25, 5.2599, 4872.0], ["2026-09-09T13:50:00+00:00", 5.255, 5.255, 5.2, 5.205, 11249.0], ["2026-09-09T13:51:00+00:00", 5.205, 5.21, 5.2023, 5.205, 2768.0], ["2026-09-09T13:52:00+00:00", 5.205, 5.2099, 5.2001, 5.2001, 3429.0], ["2026-09-09T13:53:00+00:00", 5.205, 5.2098, 5.2023, 5.2023, 5380.0], ["2026-09-09T13:54:00+00:00", 5.2003, 5.21, 5.2003, 5.2061, 13329.0], ["2026-09-09T13:55:00+00:00", 5.205, 5.205, 5.18, 5.18, 19713.0], ["2026-09-09T13:56:00+00:00", 5.1801, 5.2, 5.18, 5.2, 11917.0], ["2026-09-09T13:57:00+00:00", 5.22, 5.28, 5.21, 5.26, 11185.0], ["2026-09-09T13:58:00+00:00", 5.29, 5.29, 5.2343, 5.2343, 917.0], ["2026-09-09T13:59:00+00:00", 5.24, 5.29, 5.24, 5.285, 11350.0], ["2026-09-09T14:00:00+00:00", 5.289, 5.298, 5.289, 5.298, 3714.0], ["2026-09-09T14:01:00+00:00", 5.29, 5.3, 5.29, 5.3, 682.0], ["2026-09-09T14:02:00+00:00", 5.295, 5.295, 5.25, 5.28, 9578.0], ["2026-09-09T14:04:00+00:00", 5.2526, 5.27, 5.24, 5.24, 12720.0], ["2026-09-09T14:05:00+00:00", 5.2389, 5.2389, 5.22, 5.22, 1661.0], ["2026-09-09T14:07:00+00:00", 5.22, 5.22, 5.22, 5.22, 451.0], ["2026-09-09T14:08:00+00:00", 5.22, 5.23, 5.22, 5.2201, 6838.0], ["2026-09-09T14:09:00+00:00", 5.26, 5.26, 5.24, 5.245, 1679.0], ["2026-09-09T14:10:00+00:00", 5.255, 5.255, 5.255, 5.255, 630.0], ["2026-09-09T14:11:00+00:00", 5.25, 5.25, 5.245, 5.245, 1241.0], ["2026-09-09T14:12:00+00:00", 5.245, 5.25, 5.245, 5.245, 2875.0], ["2026-09-09T14:13:00+00:00", 5.245, 5.25, 5.245, 5.25, 1260.0], ["2026-09-09T14:14:00+00:00", 5.2497, 5.25, 5.245, 5.25, 1852.0], ["2026-09-09T14:15:00+00:00", 5.24, 5.27, 5.24, 5.27, 3008.0], ["2026-09-09T14:16:00+00:00", 5.265, 5.265, 5.245, 5.245, 14587.0], ["2026-09-09T14:17:00+00:00", 5.245, 5.245, 5.21, 5.21, 1646.0], ["2026-09-09T14:18:00+00:00", 5.2012, 5.2099, 5.2, 5.2099, 2953.0], ["2026-09-09T14:19:00+00:00", 5.2, 5.22, 5.2, 5.22, 707.0], ["2026-09-09T14:20:00+00:00", 5.2, 5.235, 5.2, 5.235, 3284.0], ["2026-09-09T14:21:00+00:00", 5.27, 5.27, 5.2, 5.2, 680.0], ["2026-09-09T14:22:00+00:00", 5.21, 5.2157, 5.21, 5.2157, 2132.0], ["2026-09-09T14:23:00+00:00", 5.235, 5.235, 5.2, 5.205, 3782.0], ["2026-09-09T14:24:00+00:00", 5.205, 5.21, 5.205, 5.205, 8006.0], ["2026-09-09T14:25:00+00:00", 5.21, 5.21, 5.209, 5.209, 1600.0], ["2026-09-09T14:26:00+00:00", 5.205, 5.21, 5.202, 5.202, 3589.0], ["2026-09-09T14:27:00+00:00", 5.215, 5.215, 5.215, 5.215, 395.0], ["2026-09-09T14:28:00+00:00", 5.21, 5.21, 5.21, 5.21, 615.0], ["2026-09-09T14:29:00+00:00", 5.21, 5.21, 5.2, 5.205, 1380.0], ["2026-09-09T14:30:00+00:00", 5.2049, 5.2049, 5.05, 5.05, 74528.0], ["2026-09-09T14:31:00+00:00", 5.0601, 5.0757, 5.05, 5.05, 7659.0], ["2026-09-09T14:32:00+00:00", 5.0407, 5.0407, 5.03, 5.04, 6406.0], ["2026-09-09T14:33:00+00:00", 5.04, 5.04, 5.0303, 5.0303, 7998.0], ["2026-09-09T14:34:00+00:00", 5.035, 5.07, 5.035, 5.07, 1966.0], ["2026-09-09T14:35:00+00:00", 5.07, 5.1, 5.05, 5.06, 5668.0], ["2026-09-09T14:36:00+00:00", 5.075, 5.099, 5.075, 5.09, 2995.0], ["2026-09-09T14:37:00+00:00", 5.09, 5.099, 5.085, 5.085, 4198.0], ["2026-09-09T14:38:00+00:00", 5.09, 5.09, 5.0877, 5.09, 1851.0], ["2026-09-09T14:39:00+00:00", 5.09, 5.1, 5.09, 5.0999, 3495.0], ["2026-09-09T14:40:00+00:00", 5.095, 5.1, 5.095, 5.095, 4390.0], ["2026-09-09T14:41:00+00:00", 5.099, 5.099, 5.09, 5.095, 2203.0], ["2026-09-09T14:42:00+00:00", 5.095, 5.095, 5.095, 5.095, 1275.0], ["2026-09-09T14:43:00+00:00", 5.095, 5.095, 5.095, 5.095, 420.0], ["2026-09-09T14:44:00+00:00", 5.095, 5.095, 5.09, 5.09, 7034.0], ["2026-09-09T14:45:00+00:00", 5.09, 5.09, 4.9502, 4.9502, 80647.0], ["2026-09-09T14:46:00+00:00", 4.95, 4.96, 4.91, 4.95, 6588.0], ["2026-09-09T14:47:00+00:00", 4.955, 4.97, 4.95, 4.97, 7849.0], ["2026-09-09T14:48:00+00:00", 4.965, 5.0, 4.965, 5.0, 2406.0], ["2026-09-09T14:49:00+00:00", 5.01, 5.02, 5.0008, 5.01, 4662.0], ["2026-09-09T14:50:00+00:00", 5.02, 5.049, 5.015, 5.049, 2365.0], ["2026-09-09T14:51:00+00:00", 5.03, 5.06, 5.03, 5.06, 2142.0], ["2026-09-09T14:52:00+00:00", 5.065, 5.0697, 5.05, 5.05, 9254.0], ["2026-09-09T14:53:00+00:00", 5.05, 5.05, 5.035, 5.04, 3237.0], ["2026-09-09T14:54:00+00:00", 5.05, 5.05, 5.03, 5.0399, 2243.0], ["2026-09-09T14:55:00+00:00", 5.03, 5.03, 5.02, 5.02, 733.0], ["2026-09-09T14:56:00+00:00", 5.03, 5.04, 5.0235, 5.03, 2958.0], ["2026-09-09T14:57:00+00:00", 5.03, 5.03, 5.025, 5.025, 649.0], ["2026-09-09T14:58:00+00:00", 5.0299, 5.0299, 5.0202, 5.0202, 1099.0], ["2026-09-09T14:59:00+00:00", 5.025, 5.05, 5.025, 5.035, 4867.0], ["2026-09-09T15:00:00+00:00", 5.03, 5.04, 5.0201, 5.0201, 1866.0], ["2026-09-09T15:01:00+00:00", 5.06, 5.09, 5.0599, 5.065, 7692.0], ["2026-09-09T15:02:00+00:00", 5.065, 5.07, 5.03, 5.03, 2619.0], ["2026-09-09T15:03:00+00:00", 5.03, 5.0794, 5.02, 5.05, 4695.0], ["2026-09-09T15:04:00+00:00", 5.045, 5.045, 5.04, 5.04, 2790.0], ["2026-09-09T15:05:00+00:00", 5.04, 5.04, 5.015, 5.02, 2211.0], ["2026-09-09T15:06:00+00:00", 5.0121, 5.015, 5.0121, 5.015, 795.0], ["2026-09-09T15:07:00+00:00", 5.0199, 5.0199, 5.0199, 5.0199, 119.0], ["2026-09-09T15:09:00+00:00", 5.015, 5.015, 5.015, 5.015, 345.0], ["2026-09-09T15:10:00+00:00", 5.015, 5.02, 5.005, 5.01, 6994.0], ["2026-09-09T15:11:00+00:00", 5.0064, 5.015, 5.0064, 5.015, 2139.0], ["2026-09-09T15:12:00+00:00", 5.03, 5.048, 5.02, 5.048, 1436.0], ["2026-09-09T15:13:00+00:00", 5.03, 5.03, 5.03, 5.03, 112.0], ["2026-09-09T15:14:00+00:00", 5.03, 5.07, 5.03, 5.04, 6358.0], ["2026-09-09T15:15:00+00:00", 5.031, 5.05, 5.031, 5.05, 1864.0], ["2026-09-09T15:16:00+00:00", 5.049, 5.049, 5.045, 5.045, 1418.0], ["2026-09-09T15:17:00+00:00", 5.045, 5.0499, 5.045, 5.045, 1445.0], ["2026-09-09T15:18:00+00:00", 5.045, 5.08, 5.045, 5.08, 6556.0], ["2026-09-09T15:19:00+00:00", 5.07, 5.07, 5.07, 5.07, 351.0], ["2026-09-09T15:20:00+00:00", 5.07, 5.08, 5.07, 5.075, 1282.0], ["2026-09-09T15:21:00+00:00", 5.075, 5.075, 5.075, 5.075, 640.0], ["2026-09-09T15:22:00+00:00", 5.075, 5.075, 5.0701, 5.075, 17371.0], ["2026-09-09T15:24:00+00:00", 5.075, 5.075, 5.075, 5.075, 111.0], ["2026-09-09T15:25:00+00:00", 5.075, 5.0785, 5.075, 5.075, 4376.0], ["2026-09-09T15:26:00+00:00", 5.075, 5.08, 5.06, 5.06, 3934.0], ["2026-09-09T15:28:00+00:00", 5.055, 5.055, 5.055, 5.055, 150.0], ["2026-09-09T15:30:00+00:00", 5.05, 5.06, 5.05, 5.06, 2789.0], ["2026-09-09T15:31:00+00:00", 5.05, 5.055, 5.05, 5.055, 899.0], ["2026-09-09T15:32:00+00:00", 5.055, 5.055, 5.05, 5.055, 1183.0], ["2026-09-09T15:34:00+00:00", 5.055, 5.055, 4.99, 4.995, 20225.0], ["2026-09-09T15:35:00+00:00", 4.995, 4.995, 4.995, 4.995, 1565.0], ["2026-09-09T15:36:00+00:00", 4.9901, 4.995, 4.9901, 4.995, 1294.0], ["2026-09-09T15:38:00+00:00", 4.9905, 4.995, 4.99, 4.9901, 3266.0], ["2026-09-09T15:39:00+00:00", 4.99, 4.99, 4.99, 4.99, 300.0], ["2026-09-09T15:40:00+00:00", 4.995, 4.995, 4.995, 4.995, 537.0], ["2026-09-09T15:41:00+00:00", 4.995, 4.995, 4.994, 4.995, 977.0], ["2026-09-09T15:42:00+00:00", 4.995, 4.995, 4.98, 4.98, 1814.0], ["2026-09-09T15:43:00+00:00", 4.9899, 4.9899, 4.98, 4.98, 2778.0], ["2026-09-09T15:44:00+00:00", 4.9801, 4.9801, 4.94, 4.94, 12666.0], ["2026-09-09T15:45:00+00:00", 4.92, 4.92, 4.91, 4.915, 2428.0], ["2026-09-09T15:46:00+00:00", 4.915, 4.915, 4.91, 4.915, 2759.0], ["2026-09-09T15:47:00+00:00", 4.915, 4.915, 4.915, 4.915, 570.0], ["2026-09-09T15:48:00+00:00", 4.91, 4.9199, 4.91, 4.9199, 1802.0], ["2026-09-09T15:49:00+00:00", 4.915, 4.915, 4.915, 4.915, 152.0], ["2026-09-09T15:50:00+00:00", 4.91, 4.9101, 4.855, 4.87, 16278.0], ["2026-09-09T15:51:00+00:00", 4.87, 4.87, 4.86, 4.86, 1197.0], ["2026-09-09T15:52:00+00:00", 4.88, 4.9222, 4.88, 4.9222, 3740.0], ["2026-09-09T15:53:00+00:00", 4.929, 4.93, 4.929, 4.93, 766.0], ["2026-09-09T15:54:00+00:00", 4.92, 4.9599, 4.92, 4.9599, 8097.0], ["2026-09-09T15:55:00+00:00", 4.945, 4.95, 4.945, 4.95, 452.0], ["2026-09-09T15:56:00+00:00", 4.945, 4.945, 4.945, 4.945, 727.0], ["2026-09-09T15:57:00+00:00", 4.949, 4.949, 4.949, 4.949, 366.0], ["2026-09-09T15:58:00+00:00", 4.945, 4.945, 4.94, 4.94, 2810.0], ["2026-09-09T15:59:00+00:00", 4.95, 4.95, 4.945, 4.945, 800.0], ["2026-09-09T16:01:00+00:00", 4.94, 4.945, 4.94, 4.945, 556.0], ["2026-09-09T16:02:00+00:00", 4.9403, 4.9403, 4.9403, 4.9403, 118.0], ["2026-09-09T16:03:00+00:00", 4.945, 4.96, 4.945, 4.96, 5211.0], ["2026-09-09T16:04:00+00:00", 4.9599, 4.96, 4.91, 4.91, 15428.0], ["2026-09-09T16:05:00+00:00", 4.92, 4.92, 4.92, 4.92, 1324.0], ["2026-09-09T16:07:00+00:00", 4.92, 4.92, 4.92, 4.92, 8999.0], ["2026-09-09T16:08:00+00:00", 4.93, 4.93, 4.86, 4.86, 10624.0], ["2026-09-09T16:09:00+00:00", 4.87, 4.87, 4.85, 4.855, 1985.0], ["2026-09-09T16:10:00+00:00", 4.855, 4.855, 4.8287, 4.8287, 4122.0], ["2026-09-09T16:11:00+00:00", 4.82, 4.82, 4.81, 4.81, 2328.0], ["2026-09-09T16:12:00+00:00", 4.82, 4.87, 4.82, 4.87, 3106.0], ["2026-09-09T16:13:00+00:00", 4.855, 4.89, 4.855, 4.88, 1936.0], ["2026-09-09T16:14:00+00:00", 4.89, 4.89, 4.88, 4.88, 3657.0], ["2026-09-09T16:15:00+00:00", 4.88, 4.889, 4.875, 4.875, 890.0], ["2026-09-09T16:16:00+00:00", 4.875, 4.875, 4.875, 4.875, 518.0], ["2026-09-09T16:18:00+00:00", 4.88, 4.88, 4.875, 4.877, 1834.0], ["2026-09-09T16:19:00+00:00", 4.91, 4.91, 4.886, 4.886, 253.0], ["2026-09-09T16:20:00+00:00", 4.905, 4.905, 4.905, 4.905, 132.0], ["2026-09-09T16:21:00+00:00", 4.9, 4.9, 4.9, 4.9, 300.0], ["2026-09-09T16:22:00+00:00", 4.905, 4.905, 4.905, 4.905, 1041.0], ["2026-09-09T16:23:00+00:00", 4.91, 4.91, 4.905, 4.905, 1331.0], ["2026-09-09T16:24:00+00:00", 4.905, 4.9098, 4.905, 4.905, 989.0], ["2026-09-09T16:25:00+00:00", 4.905, 4.905, 4.905, 4.905, 310.0], ["2026-09-09T16:26:00+00:00", 4.905, 4.91, 4.905, 4.91, 590.0], ["2026-09-09T16:27:00+00:00", 4.905, 4.905, 4.9, 4.9, 2498.0], ["2026-09-09T16:28:00+00:00", 4.895, 4.895, 4.88, 4.88, 1681.0], ["2026-09-09T16:29:00+00:00", 4.88, 4.88, 4.8701, 4.875, 1184.0], ["2026-09-09T16:30:00+00:00", 4.86, 4.86, 4.84, 4.86, 1188.0], ["2026-09-09T16:31:00+00:00", 4.86, 4.87, 4.86, 4.8699, 520.0], ["2026-09-09T16:32:00+00:00", 4.87, 4.87, 4.865, 4.87, 4881.0], ["2026-09-09T16:33:00+00:00", 4.88, 4.88, 4.88, 4.88, 311.0], ["2026-09-09T16:34:00+00:00", 4.8883, 4.89, 4.88, 4.88, 556.0], ["2026-09-09T16:35:00+00:00", 4.88, 4.9, 4.88, 4.9, 728.0], ["2026-09-09T16:36:00+00:00", 4.8814, 4.89, 4.8814, 4.89, 318.0], ["2026-09-09T16:37:00+00:00", 4.89, 4.89, 4.89, 4.89, 316.0], ["2026-09-09T16:40:00+00:00", 4.89, 4.89, 4.88, 4.88, 622.0], ["2026-09-09T16:41:00+00:00", 4.8924, 4.8924, 4.89, 4.89, 961.0], ["2026-09-09T16:42:00+00:00", 4.9, 4.9, 4.9, 4.9, 670.0], ["2026-09-09T16:43:00+00:00", 4.895, 4.9, 4.895, 4.9, 5410.0], ["2026-09-09T16:44:00+00:00", 4.915, 4.919, 4.9, 4.915, 2101.0], ["2026-09-09T16:45:00+00:00", 4.915, 4.915, 4.915, 4.915, 347.0], ["2026-09-09T16:46:00+00:00", 4.915, 4.915, 4.915, 4.915, 453.0], ["2026-09-09T16:47:00+00:00", 4.915, 4.915, 4.915, 4.915, 200.0], ["2026-09-09T16:48:00+00:00", 4.915, 4.915, 4.915, 4.915, 277.0], ["2026-09-09T16:49:00+00:00", 4.918, 4.9199, 4.918, 4.9199, 618.0], ["2026-09-09T16:51:00+00:00", 4.9199, 4.94, 4.915, 4.9399, 9249.0], ["2026-09-09T16:53:00+00:00", 4.94, 4.94, 4.93, 4.93, 981.0], ["2026-09-09T16:54:00+00:00", 4.935, 4.935, 4.935, 4.935, 128.0], ["2026-09-09T16:55:00+00:00", 4.93, 4.93, 4.91, 4.91, 1103.0], ["2026-09-09T16:56:00+00:00", 4.918, 4.918, 4.918, 4.918, 306.0], ["2026-09-09T16:58:00+00:00", 4.9198, 4.92, 4.9198, 4.92, 1447.0], ["2026-09-09T16:59:00+00:00", 4.93, 4.93, 4.93, 4.93, 304.0], ["2026-09-09T17:00:00+00:00", 4.93, 4.95, 4.9236, 4.95, 4515.0], ["2026-09-09T17:02:00+00:00", 4.945, 4.95, 4.945, 4.95, 1184.0], ["2026-09-09T17:03:00+00:00", 4.95, 4.9598, 4.95, 4.95, 816.0], ["2026-09-09T17:04:00+00:00", 4.95, 4.95, 4.95, 4.95, 122.0], ["2026-09-09T17:05:00+00:00", 4.955, 4.96, 4.955, 4.96, 1071.0], ["2026-09-09T17:06:00+00:00", 4.96, 4.96, 4.96, 4.96, 665.0], ["2026-09-09T17:07:00+00:00", 4.955, 4.955, 4.955, 4.955, 200.0], ["2026-09-09T17:08:00+00:00", 4.955, 4.955, 4.955, 4.955, 190.0], ["2026-09-09T17:12:00+00:00", 4.95, 4.95, 4.95, 4.95, 495.0], ["2026-09-09T17:13:00+00:00", 4.955, 4.96, 4.955, 4.955, 2844.0], ["2026-09-09T17:14:00+00:00", 4.955, 4.955, 4.955, 4.955, 286.0], ["2026-09-09T17:17:00+00:00", 4.955, 4.955, 4.955, 4.955, 334.0], ["2026-09-09T17:18:00+00:00", 4.958, 4.96, 4.955, 4.96, 2156.0], ["2026-09-09T17:20:00+00:00", 4.97, 4.97, 4.97, 4.97, 277.0], ["2026-09-09T17:23:00+00:00", 4.97, 4.99, 4.97, 4.9781, 4185.0], ["2026-09-09T17:24:00+00:00", 4.9772, 4.9773, 4.9772, 4.9773, 824.0], ["2026-09-09T17:25:00+00:00", 4.9506, 4.9506, 4.9506, 4.9506, 2012.0], ["2026-09-09T17:27:00+00:00", 4.98, 4.98, 4.98, 4.98, 550.0], ["2026-09-09T17:28:00+00:00", 4.9882, 4.9882, 4.9882, 4.9882, 185.0], ["2026-09-09T17:29:00+00:00", 4.97, 4.97, 4.97, 4.97, 149.0], ["2026-09-09T17:31:00+00:00", 4.9709, 4.9709, 4.9709, 4.9709, 287.0], ["2026-09-09T17:32:00+00:00", 4.98, 4.98, 4.9709, 4.9709, 522.0], ["2026-09-09T17:33:00+00:00", 4.98, 4.989, 4.98, 4.989, 1129.0], ["2026-09-09T17:34:00+00:00", 4.98, 5.01, 4.98, 5.0, 5181.0], ["2026-09-09T17:35:00+00:00", 4.995, 5.0098, 4.995, 4.995, 5367.0], ["2026-09-09T17:36:00+00:00", 5.0, 5.02, 5.0, 5.0119, 3399.0], ["2026-09-09T17:37:00+00:00", 5.0, 5.0, 4.981, 5.0, 10499.0], ["2026-09-09T17:38:00+00:00", 4.98, 4.98, 4.955, 4.955, 3342.0], ["2026-09-09T17:39:00+00:00", 4.9598, 4.975, 4.9598, 4.975, 751.0], ["2026-09-09T17:40:00+00:00", 4.9999, 4.9999, 4.975, 4.975, 681.0], ["2026-09-09T17:41:00+00:00", 4.99, 4.9999, 4.99, 4.9999, 319.0], ["2026-09-09T17:42:00+00:00", 4.99, 4.99, 4.99, 4.99, 577.0], ["2026-09-09T17:43:00+00:00", 4.9617, 4.9617, 4.9617, 4.9617, 1059.0], ["2026-09-09T17:44:00+00:00", 4.9751, 4.99, 4.975, 4.975, 5412.0], ["2026-09-09T17:45:00+00:00", 4.98, 4.98, 4.98, 4.98, 121.0], ["2026-09-09T17:47:00+00:00", 4.98, 4.98, 4.98, 4.98, 180.0], ["2026-09-09T17:48:00+00:00", 4.97, 4.97, 4.97, 4.97, 244.0], ["2026-09-09T17:49:00+00:00", 4.965, 4.9799, 4.965, 4.97, 3530.0], ["2026-09-09T17:50:00+00:00", 4.97, 4.97, 4.97, 4.97, 243.0], ["2026-09-09T17:51:00+00:00", 4.98, 4.98, 4.97, 4.97, 744.0], ["2026-09-09T17:52:00+00:00", 4.96, 4.9799, 4.96, 4.9799, 1319.0], ["2026-09-09T17:53:00+00:00", 4.96, 4.9602, 4.96, 4.9602, 1702.0], ["2026-09-09T17:54:00+00:00", 4.96, 4.96, 4.96, 4.96, 171.0], ["2026-09-09T17:55:00+00:00", 4.96, 4.96, 4.96, 4.96, 605.0], ["2026-09-09T17:56:00+00:00", 4.97, 4.98, 4.97, 4.98, 939.0], ["2026-09-09T17:57:00+00:00", 4.975, 5.0, 4.975, 4.99, 8039.0], ["2026-09-09T17:58:00+00:00", 4.99, 4.9997, 4.99, 4.99, 700.0], ["2026-09-09T17:59:00+00:00", 4.99, 5.01, 4.99, 5.01, 4831.0], ["2026-09-09T18:00:00+00:00", 5.01, 5.03, 5.01, 5.03, 1910.0], ["2026-09-09T18:01:00+00:00", 5.03, 5.04, 5.03, 5.04, 1233.0], ["2026-09-09T18:02:00+00:00", 5.07, 5.07, 5.07, 5.07, 2001.0], ["2026-09-09T18:03:00+00:00", 5.08, 5.08, 5.055, 5.055, 2024.0], ["2026-09-09T18:04:00+00:00", 5.055, 5.055, 5.055, 5.055, 326.0], ["2026-09-09T18:05:00+00:00", 5.05, 5.055, 5.045, 5.045, 2074.0], ["2026-09-09T18:06:00+00:00", 5.045, 5.045, 5.045, 5.045, 1010.0], ["2026-09-09T18:08:00+00:00", 5.041, 5.045, 5.041, 5.045, 2220.0], ["2026-09-09T18:09:00+00:00", 5.049, 5.086, 5.049, 5.0799, 4464.0], ["2026-09-09T18:10:00+00:00", 5.06, 5.06, 5.05, 5.05, 1543.0], ["2026-09-09T18:11:00+00:00", 5.045, 5.045, 5.045, 5.045, 1124.0], ["2026-09-09T18:12:00+00:00", 5.05, 5.05, 5.03, 5.03, 1349.0], ["2026-09-09T18:14:00+00:00", 5.0357, 5.0357, 5.0357, 5.0357, 793.0], ["2026-09-09T18:16:00+00:00", 5.04, 5.04, 5.035, 5.035, 600.0], ["2026-09-09T18:17:00+00:00", 5.035, 5.0359, 5.03, 5.0301, 4013.0], ["2026-09-09T18:20:00+00:00", 5.03, 5.0395, 5.03, 5.035, 1784.0], ["2026-09-09T18:21:00+00:00", 5.04, 5.04, 5.04, 5.04, 319.0], ["2026-09-09T18:22:00+00:00", 5.035, 5.04, 5.035, 5.04, 230.0], ["2026-09-09T18:23:00+00:00", 5.04, 5.07, 5.04, 5.07, 8155.0], ["2026-09-09T18:24:00+00:00", 5.05, 5.05, 5.05, 5.05, 105.0], ["2026-09-09T18:27:00+00:00", 5.05, 5.05, 5.05, 5.05, 1231.0], ["2026-09-09T18:30:00+00:00", 5.06, 5.06, 5.06, 5.06, 622.0], ["2026-09-09T18:31:00+00:00", 5.06, 5.06, 5.06, 5.06, 228.0], ["2026-09-09T18:32:00+00:00", 5.06, 5.0699, 5.0501, 5.0501, 1622.0], ["2026-09-09T18:33:00+00:00", 5.07, 5.09, 5.07, 5.09, 4541.0], ["2026-09-09T18:34:00+00:00", 5.085, 5.09, 5.085, 5.0899, 300.0], ["2026-09-09T18:35:00+00:00", 5.09, 5.09, 5.09, 5.09, 570.0], ["2026-09-09T18:37:00+00:00", 5.0804, 5.09, 5.0804, 5.09, 1601.0], ["2026-09-09T18:38:00+00:00", 5.085, 5.085, 5.085, 5.085, 1040.0], ["2026-09-09T18:40:00+00:00", 5.085, 5.085, 5.085, 5.085, 266.0], ["2026-09-09T18:41:00+00:00", 5.085, 5.085, 5.085, 5.085, 100.0], ["2026-09-09T18:42:00+00:00", 5.085, 5.085, 5.085, 5.085, 179.0], ["2026-09-09T18:43:00+00:00", 5.085, 5.085, 5.085, 5.085, 200.0], ["2026-09-09T18:45:00+00:00", 5.08, 5.09, 5.07, 5.08, 2789.0], ["2026-09-09T18:48:00+00:00", 5.09, 5.09, 5.085, 5.085, 858.0], ["2026-09-09T18:49:00+00:00", 5.085, 5.09, 5.085, 5.09, 1608.0], ["2026-09-09T18:50:00+00:00", 5.0801, 5.0801, 5.0801, 5.0801, 1046.0], ["2026-09-09T18:51:00+00:00", 5.085, 5.085, 5.085, 5.085, 1120.0], ["2026-09-09T18:53:00+00:00", 5.08, 5.08, 5.08, 5.08, 300.0], ["2026-09-09T18:54:00+00:00", 5.085, 5.085, 5.02, 5.03, 15611.0], ["2026-09-09T18:57:00+00:00", 5.06, 5.06, 5.04, 5.04, 7291.0], ["2026-09-09T18:58:00+00:00", 5.04, 5.04, 5.04, 5.04, 315.0], ["2026-09-09T18:59:00+00:00", 5.055, 5.055, 5.055, 5.055, 207.0], ["2026-09-09T19:02:00+00:00", 5.065, 5.0671, 5.065, 5.0671, 1220.0], ["2026-09-09T19:03:00+00:00", 5.065, 5.065, 5.065, 5.065, 200.0], ["2026-09-09T19:04:00+00:00", 5.065, 5.065, 5.065, 5.065, 100.0], ["2026-09-09T19:06:00+00:00", 5.074, 5.074, 5.074, 5.074, 100.0], ["2026-09-09T19:08:00+00:00", 5.055, 5.055, 5.055, 5.055, 103.0], ["2026-09-09T19:09:00+00:00", 5.06, 5.06, 5.06, 5.06, 533.0], ["2026-09-09T19:11:00+00:00", 5.06, 5.06, 5.06, 5.06, 2089.0], ["2026-09-09T19:12:00+00:00", 5.06, 5.06, 5.06, 5.06, 130.0], ["2026-09-09T19:13:00+00:00", 5.06, 5.06, 5.06, 5.06, 562.0], ["2026-09-09T19:14:00+00:00", 5.06, 5.06, 5.055, 5.055, 1060.0], ["2026-09-09T19:16:00+00:00", 5.06, 5.06, 5.055, 5.055, 1920.0], ["2026-09-09T19:17:00+00:00", 5.05, 5.05, 5.035, 5.035, 2295.0], ["2026-09-09T19:18:00+00:00", 5.04, 5.04, 5.02, 5.02, 4477.0], ["2026-09-09T19:19:00+00:00", 5.01, 5.01, 5.01, 5.01, 100.0], ["2026-09-09T19:20:00+00:00", 5.01, 5.01, 5.01, 5.01, 200.0], ["2026-09-09T19:21:00+00:00", 5.01, 5.015, 5.01, 5.015, 409.0], ["2026-09-09T19:22:00+00:00", 5.01, 5.01, 5.01, 5.01, 200.0], ["2026-09-09T19:24:00+00:00", 5.01, 5.01, 4.995, 4.995, 8990.0], ["2026-09-09T19:25:00+00:00", 4.9899, 4.9899, 4.97, 4.98, 3645.0], ["2026-09-09T19:26:00+00:00", 4.965, 4.965, 4.965, 4.965, 252.0], ["2026-09-09T19:27:00+00:00", 4.97, 4.97, 4.97, 4.97, 869.0], ["2026-09-09T19:28:00+00:00", 4.975, 4.975, 4.96, 4.9601, 4950.0], ["2026-09-09T19:30:00+00:00", 4.99, 4.99, 4.98, 4.985, 1061.0], ["2026-09-09T19:31:00+00:00", 5.0, 5.0, 5.0, 5.0, 819.0], ["2026-09-09T19:32:00+00:00", 4.99, 5.01, 4.985, 4.985, 1648.0], ["2026-09-09T19:33:00+00:00", 4.9742, 4.9742, 4.9742, 4.9742, 231.0], ["2026-09-09T19:35:00+00:00", 4.985, 4.985, 4.985, 4.985, 1604.0], ["2026-09-09T19:36:00+00:00", 4.985, 4.985, 4.985, 4.985, 360.0], ["2026-09-09T19:37:00+00:00", 4.985, 4.985, 4.985, 4.985, 1928.0], ["2026-09-09T19:38:00+00:00", 4.9985, 5.015, 4.9985, 5.015, 1089.0], ["2026-09-09T19:39:00+00:00", 5.015, 5.025, 5.015, 5.025, 969.0], ["2026-09-09T19:40:00+00:00", 5.025, 5.025, 5.025, 5.025, 630.0], ["2026-09-09T19:41:00+00:00", 5.025, 5.025, 5.025, 5.025, 300.0], ["2026-09-09T19:42:00+00:00", 5.025, 5.025, 5.025, 5.025, 145.0], ["2026-09-09T19:43:00+00:00", 5.025, 5.025, 5.0201, 5.0201, 2167.0], ["2026-09-09T19:44:00+00:00", 5.03, 5.03, 4.8, 4.8001, 87793.0], ["2026-09-09T19:45:00+00:00", 4.83, 4.85, 4.829, 4.8443, 3106.0], ["2026-09-09T19:46:00+00:00", 4.83, 4.845, 4.815, 4.815, 7041.0], ["2026-09-09T19:47:00+00:00", 4.805, 4.82, 4.805, 4.81, 15864.0], ["2026-09-09T19:48:00+00:00", 4.811, 4.89, 4.81, 4.84, 17299.0], ["2026-09-09T19:49:00+00:00", 4.84, 4.84, 4.82, 4.82, 3177.0], ["2026-09-09T19:50:00+00:00", 4.82, 4.82, 4.805, 4.805, 341.0], ["2026-09-09T19:51:00+00:00", 4.8, 4.81, 4.8, 4.81, 6881.0], ["2026-09-09T19:52:00+00:00", 4.805, 4.8073, 4.8, 4.8073, 10850.0], ["2026-09-09T19:53:00+00:00", 4.8, 4.805, 4.8, 4.8, 1940.0], ["2026-09-09T19:54:00+00:00", 4.805, 4.805, 4.805, 4.805, 1170.0], ["2026-09-09T19:55:00+00:00", 4.8019, 4.81, 4.8, 4.805, 5893.0], ["2026-09-09T19:56:00+00:00", 4.8025, 4.805, 4.8, 4.805, 2189.0], ["2026-09-09T19:57:00+00:00", 4.8, 4.81, 4.8, 4.805, 5835.0], ["2026-09-09T19:58:00+00:00", 4.805, 4.808, 4.805, 4.805, 2513.0], ["2026-09-09T19:59:00+00:00", 4.805, 4.81, 4.8, 4.805, 17379.0]]