[["2026-09-15T13:30:00+00:00", 6.35, 6.45, 6.31, 6.355, 128419.0], ["2026-09-15T13:31:00+00:00", 6.355, 6.36, 6.35, 6.355, 39208.0], ["2026-09-15T13:32:00+00:00", 6.355, 6.69, 6.355, 6.62, 179155.0], ["2026-09-15T13:33:00+00:00", 6.6101, 6.62, 6.33, 6.4387, 148260.0], ["2026-09-15T13:34:00+00:00", 6.3929, 6.4699, 6.36, 6.375, 42021.0], ["2026-09-15T13:35:00+00:00", 6.375, 6.375, 6.05, 6.0684, 132421.0], ["2026-09-15T13:36:00+00:00", 6.08, 6.09, 5.78, 5.985, 152899.0], ["2026-09-15T13:37:00+00:00", 5.985, 6.1047, 5.9763, 6.089, 51890.0], ["2026-09-15T13:38:00+00:00", 6.0897, 6.18, 6.08, 6.15, 57224.0], ["2026-09-15T13:39:00+00:00", 6.1598, 6.1598, 6.08, 6.09, 31895.0], ["2026-09-15T13:40:00+00:00", 6.085, 6.1123, 6.0, 6.0, 32952.0], ["2026-09-15T13:41:00+00:00", 6.0, 6.0899, 5.9701, 6.05, 40671.0], ["2026-09-15T13:42:00+00:00", 6.05, 6.05, 6.0, 6.0087, 20887.0], ["2026-09-15T13:43:00+00:00", 6.0008, 6.05, 5.97, 5.975, 26288.0], ["2026-09-15T13:44:00+00:00", 5.97, 5.98, 5.97, 5.9702, 37563.0], ["2026-09-15T13:45:00+00:00", 5.975, 5.99, 5.97, 5.98, 25787.0], ["2026-09-15T13:46:00+00:00", 5.9799, 5.98, 5.7, 5.8105, 96232.0], ["2026-09-15T13:47:00+00:00", 5.81, 5.95, 5.71, 5.81, 34619.0], ["2026-09-15T13:48:00+00:00", 5.8399, 5.89, 5.79, 5.89, 26257.0], ["2026-09-15T13:49:00+00:00", 5.88, 5.89, 5.81, 5.82, 15926.0], ["2026-09-15T13:50:00+00:00", 5.82, 5.8695, 5.82, 5.8435, 8425.0], ["2026-09-15T13:51:00+00:00", 5.84, 5.84, 5.7, 5.72, 22933.0], ["2026-09-15T13:52:00+00:00", 5.7001, 5.8067, 5.7, 5.7589, 21743.0], ["2026-09-15T13:53:00+00:00", 5.775, 5.8099, 5.75, 5.8, 14568.0], ["2026-09-15T13:54:00+00:00", 5.8, 5.8, 5.64, 5.76, 51968.0], ["2026-09-15T13:55:00+00:00", 5.775, 5.79, 5.701, 5.701, 6615.0], ["2026-09-15T13:56:00+00:00", 5.74, 5.7799, 5.72, 5.7232, 13574.0], ["2026-09-15T13:57:00+00:00", 5.72, 5.81, 5.7, 5.79, 34657.0], ["2026-09-15T13:58:00+00:00", 5.775, 5.83, 5.75, 5.75, 20206.0], ["2026-09-15T13:59:00+00:00", 5.7101, 5.775, 5.7101, 5.765, 23283.0], ["2026-09-15T14:00:00+00:00", 5.75, 5.75, 5.53, 5.69, 87927.0], ["2026-09-15T14:01:00+00:00", 5.6801, 5.6999, 5.59, 5.61, 39552.0], ["2026-09-15T14:02:00+00:00", 5.605, 5.6279, 5.54, 5.565, 33476.0], ["2026-09-15T14:03:00+00:00", 5.57, 5.64, 5.55, 5.5701, 30765.0], ["2026-09-15T14:04:00+00:00", 5.57, 5.6, 5.55, 5.565, 25849.0], ["2026-09-15T14:05:00+00:00", 5.565, 5.6161, 5.3801, 5.61, 96680.0], ["2026-09-15T14:06:00+00:00", 5.6195, 5.6195, 5.52, 5.55, 20834.0], ["2026-09-15T14:07:00+00:00", 5.5532, 5.67, 5.5532, 5.65, 23496.0], ["2026-09-15T14:08:00+00:00", 5.6, 5.73, 5.6, 5.713, 28612.0], ["2026-09-15T14:09:00+00:00", 5.7196, 5.78, 5.68, 5.75, 25376.0], ["2026-09-15T14:10:00+00:00", 5.7695, 5.7999, 5.7503, 5.76, 32000.0], ["2026-09-15T14:11:00+00:00", 5.76, 5.815, 5.75, 5.815, 22904.0], ["2026-09-15T14:12:00+00:00", 5.8, 5.83, 5.7, 5.7206, 25706.0], ["2026-09-15T14:13:00+00:00", 5.7567, 6.0, 5.735, 5.984, 38606.0], ["2026-09-15T14:14:00+00:00", 5.9979, 6.0799, 5.952, 6.051, 75054.0], ["2026-09-15T14:15:00+00:00", 6.0625, 6.1799, 5.9, 5.97, 56846.0], ["2026-09-15T14:16:00+00:00", 5.99, 6.0975, 5.9823, 6.07, 29386.0], ["2026-09-15T14:17:00+00:00", 6.08, 6.1, 6.0001, 6.05, 25287.0], ["2026-09-15T14:18:00+00:00", 6.0, 6.08, 5.98, 6.04, 10074.0], ["2026-09-15T14:19:00+00:00", 6.0635, 6.1199, 6.0, 6.1, 14706.0], ["2026-09-15T14:20:00+00:00", 6.1, 6.17, 6.1, 6.1405, 17825.0], ["2026-09-15T14:21:00+00:00", 6.15, 6.17, 6.11, 6.1399, 18427.0], ["2026-09-15T14:22:00+00:00", 6.13, 6.1385, 5.9413, 6.0, 24650.0], ["2026-09-15T14:23:00+00:00", 6.0, 6.01, 5.85, 5.89, 24225.0], ["2026-09-15T14:24:00+00:00", 5.8601, 5.9436, 5.83, 5.87, 33417.0], ["2026-09-15T14:25:00+00:00", 5.89, 5.971, 5.8594, 5.965, 10038.0], ["2026-09-15T14:26:00+00:00", 5.97, 6.0, 5.97, 5.97, 14388.0], ["2026-09-15T14:27:00+00:00", 5.97, 6.02, 5.95, 6.02, 16688.0], ["2026-09-15T14:28:00+00:00", 6.025, 6.0694, 6.025, 6.06, 17256.0], ["2026-09-15T14:29:00+00:00", 6.07, 6.09, 5.99, 5.9901, 20693.0], ["2026-09-15T14:30:00+00:00", 6.0, 6.0439, 6.0, 6.0439, 10687.0], ["2026-09-15T14:31:00+00:00", 6.0105, 6.035, 6.0, 6.03, 5237.0], ["2026-09-15T14:32:00+00:00", 6.0209, 6.025, 6.0, 6.0028, 7972.0], ["2026-09-15T14:33:00+00:00", 5.9628, 5.9628, 5.8455, 5.9, 11801.0], ["2026-09-15T14:34:00+00:00", 5.908, 5.95, 5.88, 5.915, 16104.0], ["2026-09-15T14:35:00+00:00", 5.95, 6.03, 5.95, 5.995, 13014.0], ["2026-09-15T14:36:00+00:00", 6.015, 6.08, 5.98, 5.98, 11622.0], ["2026-09-15T14:37:00+00:00", 6.02, 6.0242, 5.92, 5.92, 14449.0], ["2026-09-15T14:38:00+00:00", 5.945, 6.01, 5.88, 6.01, 13240.0], ["2026-09-15T14:39:00+00:00", 5.985, 6.0, 5.95, 5.98, 3967.0], ["2026-09-15T14:40:00+00:00", 6.0, 6.0, 5.9001, 5.9163, 20414.0], ["2026-09-15T14:41:00+00:00", 5.9481, 5.9481, 5.88, 5.88, 5413.0], ["2026-09-15T14:42:00+00:00", 5.88, 5.89, 5.88, 5.89, 3233.0], ["2026-09-15T14:43:00+00:00", 5.89, 5.94, 5.89, 5.94, 5849.0], ["2026-09-15T14:44:00+00:00", 5.96, 6.0, 5.93, 5.965, 4884.0], ["2026-09-15T14:45:00+00:00", 5.9473, 6.0, 5.93, 5.95, 3831.0], ["2026-09-15T14:46:00+00:00", 5.94, 5.94, 5.88, 5.88, 19622.0], ["2026-09-15T14:47:00+00:00", 5.9, 5.9, 5.7, 5.8, 40752.0], ["2026-09-15T14:48:00+00:00", 5.8149, 5.855, 5.81, 5.855, 3745.0], ["2026-09-15T14:49:00+00:00", 5.87, 5.88, 5.85, 5.85, 1675.0], ["2026-09-15T14:50:00+00:00", 5.83, 5.85, 5.74, 5.8481, 10009.0], ["2026-09-15T14:51:00+00:00", 5.7597, 5.9124, 5.7597, 5.89, 14593.0], ["2026-09-15T14:52:00+00:00", 5.88, 5.8907, 5.855, 5.87, 9401.0], ["2026-09-15T14:53:00+00:00", 5.875, 5.8939, 5.86, 5.86, 10689.0], ["2026-09-15T14:54:00+00:00", 5.8519, 5.8524, 5.7827, 5.7827, 3080.0], ["2026-09-15T14:55:00+00:00", 5.78, 5.84, 5.78, 5.835, 4115.0], ["2026-09-15T14:56:00+00:00", 5.84, 5.9299, 5.84, 5.9299, 17074.0], ["2026-09-15T14:57:00+00:00", 5.8901, 5.8989, 5.8527, 5.87, 7457.0], ["2026-09-15T14:58:00+00:00", 5.9, 5.9204, 5.9, 5.9204, 1094.0], ["2026-09-15T14:59:00+00:00", 5.9, 5.9168, 5.89, 5.9168, 2023.0], ["2026-09-15T15:00:00+00:00", 5.9113, 5.9113, 5.8048, 5.8601, 14766.0], ["2026-09-15T15:01:00+00:00", 5.86, 5.88, 5.86, 5.86, 1816.0], ["2026-09-15T15:02:00+00:00", 5.86, 5.88, 5.84, 5.86, 3677.0], ["2026-09-15T15:03:00+00:00", 5.8407, 5.86, 5.8209, 5.86, 5545.0], ["2026-09-15T15:04:00+00:00", 5.855, 5.91, 5.8249, 5.8604, 7236.0], ["2026-09-15T15:05:00+00:00", 5.83, 5.95, 5.78, 5.8699, 23755.0], ["2026-09-15T15:06:00+00:00", 5.8025, 5.89, 5.8002, 5.8301, 5529.0], ["2026-09-15T15:07:00+00:00", 5.85, 5.88, 5.83, 5.88, 1380.0], ["2026-09-15T15:08:00+00:00", 5.88, 5.93, 5.865, 5.93, 4079.0], ["2026-09-15T15:09:00+00:00", 5.92, 5.96, 5.92, 5.96, 4054.0], ["2026-09-15T15:10:00+00:00", 5.94, 6.0, 5.93, 5.935, 10008.0], ["2026-09-15T15:11:00+00:00", 5.935, 5.935, 5.84, 5.9291, 9739.0], ["2026-09-15T15:12:00+00:00", 5.89, 5.8926, 5.82, 5.8634, 3171.0], ["2026-09-15T15:13:00+00:00", 5.85, 5.85, 5.84, 5.84, 2337.0], ["2026-09-15T15:14:00+00:00", 5.8324, 5.8324, 5.61, 5.7148, 45205.0], ["2026-09-15T15:15:00+00:00", 5.715, 5.73, 5.6401, 5.6401, 5685.0], ["2026-09-15T15:16:00+00:00", 5.66, 5.73, 5.66, 5.69, 10053.0], ["2026-09-15T15:17:00+00:00", 5.699, 5.72, 5.69, 5.7, 3970.0], ["2026-09-15T15:18:00+00:00", 5.7, 5.7199, 5.65, 5.65, 7116.0], ["2026-09-15T15:19:00+00:00", 5.6389, 5.7396, 5.6389, 5.7396, 5560.0], ["2026-09-15T15:20:00+00:00", 5.74, 5.75, 5.7, 5.71, 7246.0], ["2026-09-15T15:21:00+00:00", 5.6999, 5.6999, 5.63, 5.635, 11054.0], ["2026-09-15T15:22:00+00:00", 5.635, 5.65, 5.62, 5.64, 8316.0], ["2026-09-15T15:23:00+00:00", 5.6474, 5.67, 5.6231, 5.6231, 8524.0], ["2026-09-15T15:24:00+00:00", 5.62, 5.62, 5.57, 5.6023, 6499.0], ["2026-09-15T15:25:00+00:00", 5.6, 5.649, 5.5701, 5.625, 12254.0], ["2026-09-15T15:26:00+00:00", 5.62, 5.62, 5.5, 5.5796, 16681.0], ["2026-09-15T15:27:00+00:00", 5.6089, 5.62, 5.5928, 5.61, 5326.0], ["2026-09-15T15:28:00+00:00", 5.6023, 5.67, 5.6023, 5.66, 6011.0], ["2026-09-15T15:29:00+00:00", 5.64, 5.66, 5.63, 5.65, 8412.0], ["2026-09-15T15:30:00+00:00", 5.64, 5.6403, 5.53, 5.53, 6556.0], ["2026-09-15T15:31:00+00:00", 5.52, 5.58, 5.5122, 5.5749, 11152.0], ["2026-09-15T15:32:00+00:00", 5.58, 5.59, 5.5423, 5.59, 2681.0], ["2026-09-15T15:33:00+00:00", 5.6483, 5.6483, 5.59, 5.6, 3411.0], ["2026-09-15T15:34:00+00:00", 5.63, 5.6599, 5.56, 5.56, 3173.0], ["2026-09-15T15:35:00+00:00", 5.55, 5.56, 5.52, 5.52, 4780.0], ["2026-09-15T15:36:00+00:00", 5.51, 5.5176, 5.36, 5.36, 21357.0], ["2026-09-15T15:37:00+00:00", 5.36, 5.477, 5.2801, 5.477, 37761.0], ["2026-09-15T15:38:00+00:00", 5.44, 5.45, 5.425, 5.445, 10562.0], ["2026-09-15T15:39:00+00:00", 5.45, 5.49, 5.43, 5.49, 8927.0], ["2026-09-15T15:40:00+00:00", 5.5, 5.5199, 5.4823, 5.5, 12233.0], ["2026-09-15T15:41:00+00:00", 5.485, 5.52, 5.47, 5.4714, 4192.0], ["2026-09-15T15:42:00+00:00", 5.4701, 5.4701, 5.47, 5.47, 1717.0], ["2026-09-15T15:43:00+00:00", 5.47, 5.525, 5.47, 5.5119, 6736.0], ["2026-09-15T15:44:00+00:00", 5.515, 5.52, 5.5, 5.5, 2172.0], ["2026-09-15T15:45:00+00:00", 5.46, 5.52, 5.46, 5.49, 4849.0], ["2026-09-15T15:46:00+00:00", 5.5, 5.5368, 5.49, 5.5368, 5458.0], ["2026-09-15T15:47:00+00:00", 5.5381, 5.54, 5.5001, 5.5001, 1889.0], ["2026-09-15T15:48:00+00:00", 5.5, 5.54, 5.5, 5.505, 3823.0], ["2026-09-15T15:49:00+00:00", 5.5, 5.52, 5.4601, 5.5, 4880.0], ["2026-09-15T15:50:00+00:00", 5.505, 5.5159, 5.505, 5.51, 1178.0], ["2026-09-15T15:51:00+00:00", 5.52, 5.52, 5.52, 5.52, 1083.0], ["2026-09-15T15:52:00+00:00", 5.54, 5.5417, 5.496, 5.496, 6043.0], ["2026-09-15T15:53:00+00:00", 5.51, 5.52, 5.4586, 5.52, 3746.0], ["2026-09-15T15:54:00+00:00", 5.4698, 5.5013, 5.43, 5.45, 8632.0], ["2026-09-15T15:55:00+00:00", 5.42, 5.5, 5.38, 5.38, 7935.0], ["2026-09-15T15:56:00+00:00", 5.38, 5.45, 5.38, 5.415, 5967.0], ["2026-09-15T15:57:00+00:00", 5.4077, 5.4494, 5.39, 5.42, 8792.0], ["2026-09-15T15:58:00+00:00", 5.42, 5.44, 5.4012, 5.44, 9665.0], ["2026-09-15T15:59:00+00:00", 5.42, 5.445, 5.41, 5.41, 9887.0], ["2026-09-15T16:00:00+00:00", 5.4005, 5.48, 5.4, 5.48, 2139.0], ["2026-09-15T16:01:00+00:00", 5.44, 5.4778, 5.41, 5.455, 5904.0], ["2026-09-15T16:02:00+00:00", 5.4528, 5.4528, 5.39, 5.42, 12330.0], ["2026-09-15T16:03:00+00:00", 5.425, 5.425, 5.3901, 5.42, 3880.0], ["2026-09-15T16:04:00+00:00", 5.42, 5.42, 5.39, 5.39, 2286.0], ["2026-09-15T16:05:00+00:00", 5.39, 5.4, 5.38, 5.39, 4291.0], ["2026-09-15T16:06:00+00:00", 5.415, 5.415, 5.4001, 5.4001, 1246.0], ["2026-09-15T16:07:00+00:00", 5.41, 5.41, 5.3646, 5.3646, 4657.0], ["2026-09-15T16:08:00+00:00", 5.37, 5.3895, 5.35, 5.35, 3667.0], ["2026-09-15T16:09:00+00:00", 5.35, 5.4, 5.35, 5.3862, 10351.0], ["2026-09-15T16:10:00+00:00", 5.4, 5.4022, 5.4, 5.4022, 2409.0], ["2026-09-15T16:11:00+00:00", 5.425, 5.425, 5.4, 5.4084, 1023.0], ["2026-09-15T16:12:00+00:00", 5.3827, 5.4, 5.38, 5.4, 1717.0], ["2026-09-15T16:13:00+00:00", 5.4, 5.4129, 5.385, 5.4, 7127.0], ["2026-09-15T16:14:00+00:00", 5.4, 5.4099, 5.3701, 5.3796, 4220.0], ["2026-09-15T16:15:00+00:00", 5.3839, 5.41, 5.3822, 5.3822, 867.0], ["2026-09-15T16:16:00+00:00", 5.38, 5.38, 5.21, 5.32, 33586.0], ["2026-09-15T16:17:00+00:00", 5.32, 5.34, 5.29, 5.34, 5215.0], ["2026-09-15T16:18:00+00:00", 5.3, 5.325, 5.3, 5.3009, 5897.0], ["2026-09-15T16:19:00+00:00", 5.31, 5.3214, 5.3, 5.3, 3357.0], ["2026-09-15T16:20:00+00:00", 5.3, 5.37, 5.3, 5.35, 3748.0], ["2026-09-15T16:21:00+00:00", 5.36, 5.3799, 5.35, 5.365, 9688.0], ["2026-09-15T16:22:00+00:00", 5.3753, 5.376, 5.3501, 5.376, 2148.0], ["2026-09-15T16:23:00+00:00", 5.365, 5.41, 5.365, 5.38, 2944.0], ["2026-09-15T16:24:00+00:00", 5.39, 5.405, 5.39, 5.4001, 6402.0], ["2026-09-15T16:25:00+00:00", 5.405, 5.4099, 5.365, 5.37, 6435.0], ["2026-09-15T16:26:00+00:00", 5.3944, 5.42, 5.3601, 5.371, 6565.0], ["2026-09-15T16:27:00+00:00", 5.44, 5.5, 5.4203, 5.5, 4094.0], ["2026-09-15T16:28:00+00:00", 5.495, 5.5, 5.45, 5.4548, 7221.0], ["2026-09-15T16:29:00+00:00", 5.4601, 5.4699, 5.4302, 5.4302, 8151.0], ["2026-09-15T16:30:00+00:00", 5.4402, 5.5, 5.4402, 5.4658, 9995.0], ["2026-09-15T16:31:00+00:00", 5.45, 5.45, 5.37, 5.38, 4179.0], ["2026-09-15T16:32:00+00:00", 5.38, 5.39, 5.38, 5.39, 1640.0], ["2026-09-15T16:33:00+00:00", 5.4383, 5.4383, 5.38, 5.38, 3950.0], ["2026-09-15T16:34:00+00:00", 5.3508, 5.3799, 5.3228, 5.3501, 7753.0], ["2026-09-15T16:35:00+00:00", 5.365, 5.38, 5.3101, 5.35, 9659.0], ["2026-09-15T16:36:00+00:00", 5.35, 5.38, 5.35, 5.3623, 2770.0], ["2026-09-15T16:37:00+00:00", 5.36, 5.36, 5.3322, 5.3322, 3307.0], ["2026-09-15T16:38:00+00:00", 5.34, 5.35, 5.34, 5.34, 4327.0], ["2026-09-15T16:39:00+00:00", 5.33, 5.36, 5.32, 5.35, 3369.0], ["2026-09-15T16:40:00+00:00", 5.355, 5.4155, 5.355, 5.4155, 1157.0], ["2026-09-15T16:41:00+00:00", 5.405, 5.44, 5.4, 5.425, 9006.0], ["2026-09-15T16:42:00+00:00", 5.4123, 5.4299, 5.41, 5.429, 5324.0], ["2026-09-15T16:43:00+00:00", 5.415, 5.42, 5.3582, 5.39, 8213.0], ["2026-09-15T16:44:00+00:00", 5.4, 5.4, 5.375, 5.4, 1576.0], ["2026-09-15T16:45:00+00:00", 5.3841, 5.4164, 5.38, 5.4164, 3598.0], ["2026-09-15T16:46:00+00:00", 5.4, 5.435, 5.4, 5.435, 5863.0], ["2026-09-15T16:47:00+00:00", 5.42, 5.43, 5.39, 5.39, 14917.0], ["2026-09-15T16:48:00+00:00", 5.4028, 5.4028, 5.4028, 5.4028, 532.0], ["2026-09-15T16:49:00+00:00", 5.41, 5.4399, 5.41, 5.4374, 1609.0], ["2026-09-15T16:50:00+00:00", 5.41, 5.4391, 5.41, 5.415, 3071.0], ["2026-09-15T16:51:00+00:00", 5.41, 5.41, 5.4, 5.4, 700.0], ["2026-09-15T16:52:00+00:00", 5.41, 5.41, 5.41, 5.41, 1719.0], ["2026-09-15T16:53:00+00:00", 5.42, 5.4278, 5.415, 5.415, 4668.0], ["2026-09-15T16:54:00+00:00", 5.415, 5.43, 5.415, 5.43, 1638.0], ["2026-09-15T16:55:00+00:00", 5.44, 5.45, 5.42, 5.4468, 16415.0], ["2026-09-15T16:56:00+00:00", 5.44, 5.46, 5.44, 5.455, 3285.0], ["2026-09-15T16:57:00+00:00", 5.455, 5.4769, 5.43, 5.43, 3500.0], ["2026-09-15T16:58:00+00:00", 5.445, 5.47, 5.445, 5.46, 1746.0], ["2026-09-15T16:59:00+00:00", 5.45, 5.4645, 5.44, 5.445, 2999.0], ["2026-09-15T17:00:00+00:00", 5.4588, 5.4588, 5.4588, 5.4588, 469.0], ["2026-09-15T17:01:00+00:00", 5.45, 5.4565, 5.44, 5.44, 1089.0], ["2026-09-15T17:02:00+00:00", 5.44, 5.44, 5.4207, 5.44, 1723.0], ["2026-09-15T17:03:00+00:00", 5.46, 5.46, 5.4202, 5.4202, 4683.0], ["2026-09-15T17:04:00+00:00", 5.42, 5.4446, 5.41, 5.41, 4051.0], ["2026-09-15T17:05:00+00:00", 5.43, 5.43, 5.43, 5.43, 793.0], ["2026-09-15T17:06:00+00:00", 5.45, 5.45, 5.45, 5.45, 846.0], ["2026-09-15T17:07:00+00:00", 5.43, 5.43, 5.4, 5.4, 3418.0], ["2026-09-15T17:08:00+00:00", 5.39, 5.4, 5.37, 5.37, 4046.0], ["2026-09-15T17:09:00+00:00", 5.35, 5.35, 5.2901, 5.2901, 17143.0], ["2026-09-15T17:10:00+00:00", 5.29, 5.34, 5.222, 5.27, 10938.0], ["2026-09-15T17:11:00+00:00", 5.299, 5.299, 5.23, 5.28, 13878.0], ["2026-09-15T17:12:00+00:00", 5.26, 5.3, 5.251, 5.2854, 1906.0], ["2026-09-15T17:13:00+00:00", 5.29, 5.29, 5.21, 5.25, 13892.0], ["2026-09-15T17:14:00+00:00", 5.2395, 5.29, 5.2395, 5.29, 9325.0], ["2026-09-15T17:15:00+00:00", 5.28, 5.2899, 5.23, 5.25, 5102.0], ["2026-09-15T17:16:00+00:00", 5.25, 5.27, 5.225, 5.24, 3899.0], ["2026-09-15T17:17:00+00:00", 5.225, 5.2295, 5.21, 5.21, 5281.0], ["2026-09-15T17:18:00+00:00", 5.21, 5.21, 5.0628, 5.0628, 36670.0], ["2026-09-15T17:19:00+00:00", 5.06, 5.16, 5.03, 5.16, 52331.0], ["2026-09-15T17:20:00+00:00", 5.14, 5.14, 5.14, 5.14, 565.0], ["2026-09-15T17:21:00+00:00", 5.14, 5.16, 5.14, 5.1484, 6120.0], ["2026-09-15T17:22:00+00:00", 5.16, 5.165, 5.1021, 5.1101, 5250.0], ["2026-09-15T17:23:00+00:00", 5.1499, 5.1499, 5.06, 5.11, 5826.0], ["2026-09-15T17:24:00+00:00", 5.115, 5.15, 5.115, 5.14, 12629.0], ["2026-09-15T17:25:00+00:00", 5.1139, 5.1651, 5.1106, 5.15, 2434.0], ["2026-09-15T17:26:00+00:00", 5.1437, 5.1679, 5.12, 5.12, 2091.0], ["2026-09-15T17:27:00+00:00", 5.11, 5.11, 5.07, 5.07, 6243.0], ["2026-09-15T17:28:00+00:00", 5.06, 5.0678, 5.04, 5.04, 8482.0], ["2026-09-15T17:29:00+00:00", 5.05, 5.06, 5.04, 5.06, 4396.0], ["2026-09-15T17:30:00+00:00", 5.06, 5.0926, 5.03, 5.0926, 14598.0], ["2026-09-15T17:31:00+00:00", 5.08, 5.08, 5.0598, 5.0598, 3970.0], ["2026-09-15T17:32:00+00:00", 5.055, 5.079, 5.055, 5.0609, 10894.0], ["2026-09-15T17:33:00+00:00", 5.06, 5.06, 5.06, 5.06, 1272.0], ["2026-09-15T17:34:00+00:00", 5.0701, 5.1199, 5.0701, 5.1199, 9336.0], ["2026-09-15T17:35:00+00:00", 5.1, 5.11, 5.1, 5.1, 9674.0], ["2026-09-15T17:36:00+00:00", 5.1, 5.11, 5.0905, 5.11, 1710.0], ["2026-09-15T17:37:00+00:00", 5.1035, 5.12, 5.1, 5.1001, 10831.0], ["2026-09-15T17:38:00+00:00", 5.1101, 5.1101, 5.1, 5.105, 4987.0], ["2026-09-15T17:39:00+00:00", 5.0921, 5.1098, 5.09, 5.1098, 2721.0], ["2026-09-15T17:40:00+00:00", 5.104, 5.104, 5.08, 5.085, 9905.0], ["2026-09-15T17:41:00+00:00", 5.07, 5.12, 5.03, 5.1, 30455.0], ["2026-09-15T17:42:00+00:00", 5.09, 5.095, 5.03, 5.06, 8050.0], ["2026-09-15T17:43:00+00:00", 5.0805, 5.0805, 4.95, 5.0799, 28417.0], ["2026-09-15T17:44:00+00:00", 5.04, 5.13, 5.04, 5.13, 10283.0], ["2026-09-15T17:45:00+00:00", 5.1, 5.1945, 5.1, 5.13, 16014.0], ["2026-09-15T17:46:00+00:00", 5.16, 5.1815, 5.07, 5.11, 8617.0], ["2026-09-15T17:47:00+00:00", 5.105, 5.1384, 5.105, 5.1119, 1694.0], ["2026-09-15T17:48:00+00:00", 5.08, 5.1082, 5.08, 5.1024, 1919.0], ["2026-09-15T17:49:00+00:00", 5.09, 5.09, 5.075, 5.08, 1811.0], ["2026-09-15T17:50:00+00:00", 5.09, 5.09, 5.08, 5.08, 2206.0], ["2026-09-15T17:51:00+00:00", 5.0807, 5.0807, 5.0807, 5.0807, 472.0], ["2026-09-15T17:52:00+00:00", 5.11, 5.14, 5.09, 5.13, 8189.0], ["2026-09-15T17:53:00+00:00", 5.11, 5.11, 5.07, 5.09, 4249.0], ["2026-09-15T17:54:00+00:00", 5.105, 5.1199, 5.105, 5.11, 12790.0], ["2026-09-15T17:55:00+00:00", 5.1159, 5.1426, 5.0978, 5.0978, 508.0], ["2026-09-15T17:56:00+00:00", 5.12, 5.15, 5.09, 5.09, 10054.0], ["2026-09-15T17:57:00+00:00", 5.1091, 5.1091, 5.09, 5.09, 644.0], ["2026-09-15T17:58:00+00:00", 5.0948, 5.14, 5.0948, 5.11, 1450.0], ["2026-09-15T17:59:00+00:00", 5.11, 5.11, 5.11, 5.11, 439.0], ["2026-09-15T18:00:00+00:00", 5.11, 5.1435, 5.11, 5.1435, 3998.0], ["2026-09-15T18:01:00+00:00", 5.12, 5.18, 5.12, 5.155, 7199.0], ["2026-09-15T18:02:00+00:00", 5.1607, 5.1799, 5.11, 5.13, 7177.0], ["2026-09-15T18:03:00+00:00", 5.1493, 5.15, 5.12, 5.13, 3436.0], ["2026-09-15T18:04:00+00:00", 5.14, 5.14, 5.125, 5.125, 1330.0], ["2026-09-15T18:05:00+00:00", 5.14, 5.14, 5.1101, 5.13, 3573.0], ["2026-09-15T18:06:00+00:00", 5.13, 5.13, 5.0709, 5.0791, 4912.0], ["2026-09-15T18:07:00+00:00", 5.085, 5.1, 4.98, 5.04, 20668.0], ["2026-09-15T18:08:00+00:00", 5.04, 5.04, 4.9712, 5.0058, 11469.0], ["2026-09-15T18:09:00+00:00", 5.04, 5.04, 4.98, 4.98, 5710.0], ["2026-09-15T18:10:00+00:00", 5.0, 5.05, 4.9901, 5.05, 1380.0], ["2026-09-15T18:11:00+00:00", 5.0, 5.05, 5.0, 5.025, 2948.0], ["2026-09-15T18:12:00+00:00", 5.0, 5.05, 5.0, 5.0397, 9428.0], ["2026-09-15T18:13:00+00:00", 5.0491, 5.0496, 4.98, 4.98, 4267.0], ["2026-09-15T18:14:00+00:00", 5.0, 5.0, 4.94, 4.95, 7486.0], ["2026-09-15T18:15:00+00:00", 4.97, 5.03, 4.95, 5.0165, 13684.0], ["2026-09-15T18:16:00+00:00", 5.0199, 5.0299, 5.0, 5.01, 7157.0], ["2026-09-15T18:17:00+00:00", 5.0299, 5.03, 4.99, 5.03, 2182.0], ["2026-09-15T18:18:00+00:00", 4.98, 5.03, 4.98, 5.0193, 2341.0], ["2026-09-15T18:19:00+00:00", 5.02, 5.02, 4.95, 4.9937, 5349.0], ["2026-09-15T18:20:00+00:00", 4.98, 5.0, 4.9792, 4.99, 3657.0], ["2026-09-15T18:21:00+00:00", 5.03, 5.03, 4.9601, 4.9935, 3359.0], ["2026-09-15T18:22:00+00:00", 4.99, 5.03, 4.99, 5.02, 5155.0], ["2026-09-15T18:23:00+00:00", 5.02, 5.05, 4.9984, 5.0057, 1842.0], ["2026-09-15T18:24:00+00:00", 5.03, 5.05, 5.03, 5.05, 1839.0], ["2026-09-15T18:25:00+00:00", 5.055, 5.08, 5.0505, 5.0505, 1577.0], ["2026-09-15T18:26:00+00:00", 5.1, 5.1, 5.07, 5.07, 3543.0], ["2026-09-15T18:27:00+00:00", 5.0968, 5.0968, 5.09, 5.09, 696.0], ["2026-09-15T18:28:00+00:00", 5.08, 5.29, 5.08, 5.215, 70346.0], ["2026-09-15T18:29:00+00:00", 5.22, 5.25, 5.13, 5.146, 25668.0], ["2026-09-15T18:30:00+00:00", 5.13, 5.1451, 5.06, 5.0801, 5593.0], ["2026-09-15T18:31:00+00:00", 5.1, 5.12, 5.08, 5.1085, 5653.0], ["2026-09-15T18:32:00+00:00", 5.0749, 5.0796, 5.0441, 5.07, 21044.0], ["2026-09-15T18:33:00+00:00", 5.08, 5.1, 5.05, 5.05, 4514.0], ["2026-09-15T18:34:00+00:00", 5.04, 5.05, 5.0, 5.0171, 10458.0], ["2026-09-15T18:35:00+00:00", 5.0, 5.0025, 4.96, 4.9787, 4999.0], ["2026-09-15T18:36:00+00:00", 4.975, 5.015, 4.975, 5.01, 8046.0], ["2026-09-15T18:37:00+00:00", 4.99, 4.99, 4.97, 4.99, 2476.0], ["2026-09-15T18:39:00+00:00", 5.025, 5.05, 5.025, 5.025, 1858.0], ["2026-09-15T18:40:00+00:00", 5.0064, 5.0504, 5.0064, 5.0504, 2964.0], ["2026-09-15T18:41:00+00:00", 5.09, 5.09, 5.0106, 5.0106, 3799.0], ["2026-09-15T18:42:00+00:00", 5.01, 5.01, 4.9797, 5.0099, 3769.0], ["2026-09-15T18:43:00+00:00", 5.01, 5.03, 5.01, 5.03, 1489.0], ["2026-09-15T18:44:00+00:00", 5.0305, 5.04, 5.03, 5.04, 2306.0], ["2026-09-15T18:45:00+00:00", 5.0231, 5.05, 5.0231, 5.05, 2243.0], ["2026-09-15T18:46:00+00:00", 5.05, 5.0685, 5.0495, 5.05, 2206.0], ["2026-09-15T18:47:00+00:00", 5.0605, 5.0784, 5.05, 5.07, 3653.0], ["2026-09-15T18:48:00+00:00", 5.0739, 5.1, 5.0621, 5.075, 1754.0], ["2026-09-15T18:49:00+00:00", 5.0624, 5.1, 5.0573, 5.08, 3339.0], ["2026-09-15T18:50:00+00:00", 5.0616, 5.13, 5.0616, 5.11, 3214.0], ["2026-09-15T18:51:00+00:00", 5.1, 5.1, 5.082, 5.082, 2235.0], ["2026-09-15T18:52:00+00:00", 5.115, 5.1379, 5.078, 5.078, 9037.0], ["2026-09-15T18:53:00+00:00", 5.04, 5.06, 5.0, 5.06, 7723.0], ["2026-09-15T18:54:00+00:00", 5.0401, 5.045, 5.03, 5.03, 984.0], ["2026-09-15T18:55:00+00:00", 5.025, 5.05, 5.025, 5.05, 985.0], ["2026-09-15T18:56:00+00:00", 5.031, 5.031, 4.95, 5.0186, 10474.0], ["2026-09-15T18:57:00+00:00", 5.02, 5.02, 5.0, 5.0071, 3757.0], ["2026-09-15T18:58:00+00:00", 5.0179, 5.02, 4.94, 4.94, 8862.0], ["2026-09-15T18:59:00+00:00", 4.975, 5.01, 4.9506, 4.9506, 5055.0], ["2026-09-15T19:00:00+00:00", 4.9503, 4.9503, 4.9, 4.94, 22978.0], ["2026-09-15T19:01:00+00:00", 4.93, 4.975, 4.93, 4.95, 5512.0], ["2026-09-15T19:02:00+00:00", 4.91, 4.94, 4.855, 4.86, 12424.0], ["2026-09-15T19:03:00+00:00", 4.8418, 4.885, 4.835, 4.84, 18248.0], ["2026-09-15T19:04:00+00:00", 4.85, 4.94, 4.85, 4.94, 20424.0], ["2026-09-15T19:05:00+00:00", 4.95, 4.99, 4.93, 4.9732, 14997.0], ["2026-09-15T19:06:00+00:00", 4.98, 4.99, 4.97, 4.99, 4205.0], ["2026-09-15T19:07:00+00:00", 4.975, 4.99, 4.97, 4.99, 4813.0], ["2026-09-15T19:08:00+00:00", 4.9821, 4.9821, 4.962, 4.98, 5261.0], ["2026-09-15T19:09:00+00:00", 4.98, 4.98, 4.98, 4.98, 853.0], ["2026-09-15T19:10:00+00:00", 4.98, 4.98, 4.96, 4.96, 1660.0], ["2026-09-15T19:11:00+00:00", 4.9536, 4.9536, 4.8901, 4.892, 5667.0], ["2026-09-15T19:12:00+00:00", 4.93, 4.96, 4.929, 4.96, 3346.0], ["2026-09-15T19:13:00+00:00", 4.96, 4.97, 4.94, 4.97, 4984.0], ["2026-09-15T19:14:00+00:00", 4.9504, 4.955, 4.9504, 4.955, 3440.0], ["2026-09-15T19:15:00+00:00", 4.95, 5.0382, 4.95, 5.0382, 12732.0], ["2026-09-15T19:16:00+00:00", 5.04, 5.121, 5.04, 5.0847, 14379.0], ["2026-09-15T19:17:00+00:00", 5.05, 5.05, 5.01, 5.0272, 3847.0], ["2026-09-15T19:18:00+00:00", 5.01, 5.02, 5.008, 5.02, 2476.0], ["2026-09-15T19:19:00+00:00", 5.06, 5.06, 5.06, 5.06, 432.0], ["2026-09-15T19:20:00+00:00", 5.0539, 5.0831, 5.03, 5.03, 1795.0], ["2026-09-15T19:21:00+00:00", 5.08, 5.09, 5.05, 5.05, 2685.0], ["2026-09-15T19:22:00+00:00", 5.05, 5.05, 5.02, 5.05, 7381.0], ["2026-09-15T19:23:00+00:00", 5.055, 5.08, 5.05, 5.055, 1730.0], ["2026-09-15T19:24:00+00:00", 5.03, 5.03, 5.03, 5.03, 3692.0], ["2026-09-15T19:25:00+00:00", 5.0228, 5.065, 5.0228, 5.04, 2496.0], ["2026-09-15T19:26:00+00:00", 5.058, 5.1, 5.05, 5.07, 16089.0], ["2026-09-15T19:27:00+00:00", 5.055, 5.08, 5.055, 5.08, 8683.0], ["2026-09-15T19:28:00+00:00", 5.0703, 5.1, 5.065, 5.1, 3009.0], ["2026-09-15T19:29:00+00:00", 5.0858, 5.17, 5.08, 5.1, 14587.0], ["2026-09-15T19:30:00+00:00", 5.105, 5.13, 5.062, 5.1045, 6336.0], ["2026-09-15T19:31:00+00:00", 5.085, 5.0979, 5.05, 5.07, 5193.0], ["2026-09-15T19:32:00+00:00", 5.1, 5.1, 5.055, 5.06, 3199.0], ["2026-09-15T19:33:00+00:00", 5.05, 5.13, 5.05, 5.13, 5174.0], ["2026-09-15T19:34:00+00:00", 5.12, 5.1323, 5.0916, 5.1323, 6060.0], ["2026-09-15T19:35:00+00:00", 5.13, 5.18, 5.13, 5.17, 5996.0], ["2026-09-15T19:36:00+00:00", 5.17, 5.18, 5.1432, 5.155, 6495.0], ["2026-09-15T19:37:00+00:00", 5.17, 5.195, 5.1401, 5.195, 16904.0], ["2026-09-15T19:38:00+00:00", 5.1903, 5.2735, 5.1903, 5.2707, 21016.0], ["2026-09-15T19:39:00+00:00", 5.2871, 5.45, 5.25, 5.3101, 43383.0], ["2026-09-15T19:40:00+00:00", 5.315, 5.339, 5.31, 5.3201, 9685.0], ["2026-09-15T19:41:00+00:00", 5.3201, 5.34, 5.2907, 5.3, 15653.0], ["2026-09-15T19:42:00+00:00", 5.29, 5.2901, 5.26, 5.28, 15331.0], ["2026-09-15T19:43:00+00:00", 5.28, 5.32, 5.28, 5.319, 10778.0], ["2026-09-15T19:44:00+00:00", 5.35, 5.39, 5.33, 5.38, 13971.0], ["2026-09-15T19:45:00+00:00", 5.389, 5.4, 5.3824, 5.3902, 23933.0], ["2026-09-15T19:46:00+00:00", 5.405, 5.4338, 5.4, 5.43, 11087.0], ["2026-09-15T19:47:00+00:00", 5.44, 5.5, 5.4323, 5.48, 15437.0], ["2026-09-15T19:48:00+00:00", 5.49, 5.62, 5.4875, 5.525, 60738.0], ["2026-09-15T19:49:00+00:00", 5.5001, 5.6, 5.5001, 5.57, 14073.0], ["2026-09-15T19:50:00+00:00", 5.58, 5.7299, 5.58, 5.7, 33499.0], ["2026-09-15T19:51:00+00:00", 5.7, 5.71, 5.7, 5.71, 13190.0], ["2026-09-15T19:52:00+00:00", 5.7, 5.71, 5.7, 5.7, 8540.0], ["2026-09-15T19:53:00+00:00", 5.7097, 5.7097, 5.65, 5.685, 12664.0], ["2026-09-15T19:54:00+00:00", 5.685, 5.69, 5.51, 5.5108, 23832.0], ["2026-09-15T19:55:00+00:00", 5.5299, 5.6, 5.2295, 5.43, 36300.0], ["2026-09-15T19:56:00+00:00", 5.41, 5.595, 5.41, 5.56, 26159.0], ["2026-09-15T19:57:00+00:00", 5.56, 5.68, 5.56, 5.66, 16914.0], ["2026-09-15T19:58:00+00:00", 5.67, 5.76, 5.67, 5.745, 22366.0], ["2026-09-15T19:59:00+00:00", 5.7401, 5.75, 5.65, 5.73, 35539.0], ["2026-09-15T20:00:00+00:00", 5.74, 5.74, 5.68, 5.68, 17619.0]]