[["2026-09-16T13:30:00+00:00", 5.85, 5.85, 5.81, 5.81, 1955.0], ["2026-09-16T13:31:00+00:00", 5.82, 5.825, 5.77, 5.79, 336906.0], ["2026-09-16T13:32:00+00:00", 5.785, 5.83, 5.785, 5.815, 63015.0], ["2026-09-16T13:33:00+00:00", 5.815, 5.855, 5.815, 5.85, 127800.0], ["2026-09-16T13:34:00+00:00", 5.845, 5.845, 5.8, 5.804, 46504.0], ["2026-09-16T13:35:00+00:00", 5.805, 5.8099, 5.79, 5.805, 62751.0], ["2026-09-16T13:36:00+00:00", 5.805, 5.81, 5.785, 5.805, 66085.0], ["2026-09-16T13:37:00+00:00", 5.805, 5.815, 5.8, 5.805, 125762.0], ["2026-09-16T13:38:00+00:00", 5.805, 5.82, 5.79, 5.795, 71761.0], ["2026-09-16T13:39:00+00:00", 5.795, 5.8, 5.765, 5.79, 146883.0], ["2026-09-16T13:40:00+00:00", 5.785, 5.79, 5.782, 5.785, 35498.0], ["2026-09-16T13:41:00+00:00", 5.7895, 5.815, 5.785, 5.815, 44274.0], ["2026-09-16T13:42:00+00:00", 5.815, 5.84, 5.81, 5.83, 79228.0], ["2026-09-16T13:43:00+00:00", 5.8299, 5.84, 5.8295, 5.835, 40639.0], ["2026-09-16T13:44:00+00:00", 5.835, 5.8491, 5.83, 5.8301, 52241.0], ["2026-09-16T13:45:00+00:00", 5.835, 5.835, 5.805, 5.815, 49921.0], ["2026-09-16T13:46:00+00:00", 5.815, 5.815, 5.8, 5.805, 78731.0], ["2026-09-16T13:47:00+00:00", 5.8092, 5.815, 5.795, 5.8081, 65611.0], ["2026-09-16T13:48:00+00:00", 5.805, 5.805, 5.7926, 5.795, 55970.0], ["2026-09-16T13:49:00+00:00", 5.795, 5.81, 5.7901, 5.795, 67478.0], ["2026-09-16T13:50:00+00:00", 5.795, 5.81, 5.795, 5.805, 22880.0], ["2026-09-16T13:51:00+00:00", 5.805, 5.81, 5.8, 5.805, 49519.0], ["2026-09-16T13:52:00+00:00", 5.805, 5.81, 5.8, 5.805, 20608.0], ["2026-09-16T13:53:00+00:00", 5.805, 5.815, 5.8, 5.815, 35602.0], ["2026-09-16T13:54:00+00:00", 5.815, 5.815, 5.8, 5.805, 60665.0], ["2026-09-16T13:55:00+00:00", 5.805, 5.81, 5.8, 5.8, 18403.0], ["2026-09-16T13:56:00+00:00", 5.805, 5.82, 5.805, 5.815, 24781.0], ["2026-09-16T13:57:00+00:00", 5.815, 5.82, 5.795, 5.8, 45544.0], ["2026-09-16T13:58:00+00:00", 5.8, 5.82, 5.795, 5.82, 49476.0], ["2026-09-16T13:59:00+00:00", 5.82, 5.83, 5.82, 5.83, 38308.0], ["2026-09-16T14:00:00+00:00", 5.825, 5.84, 5.8205, 5.835, 34612.0], ["2026-09-16T14:01:00+00:00", 5.835, 5.84, 5.82, 5.825, 55516.0], ["2026-09-16T14:02:00+00:00", 5.825, 5.835, 5.82, 5.825, 51916.0], ["2026-09-16T14:03:00+00:00", 5.825, 5.825, 5.815, 5.815, 53003.0], ["2026-09-16T14:04:00+00:00", 5.815, 5.8182, 5.805, 5.815, 55548.0], ["2026-09-16T14:05:00+00:00", 5.815, 5.815, 5.795, 5.795, 38088.0], ["2026-09-16T14:06:00+00:00", 5.795, 5.805, 5.79, 5.805, 52277.0], ["2026-09-16T14:07:00+00:00", 5.805, 5.805, 5.7918, 5.795, 61245.0], ["2026-09-16T14:08:00+00:00", 5.795, 5.805, 5.795, 5.805, 36579.0], ["2026-09-16T14:09:00+00:00", 5.805, 5.81, 5.8, 5.805, 44021.0], ["2026-09-16T14:10:00+00:00", 5.805, 5.81, 5.8, 5.805, 45364.0], ["2026-09-16T14:11:00+00:00", 5.805, 5.81, 5.8, 5.81, 28280.0], ["2026-09-16T14:12:00+00:00", 5.8095, 5.81, 5.8, 5.805, 29449.0], ["2026-09-16T14:13:00+00:00", 5.805, 5.805, 5.79, 5.805, 74474.0], ["2026-09-16T14:14:00+00:00", 5.805, 5.825, 5.805, 5.815, 70665.0], ["2026-09-16T14:15:00+00:00", 5.815, 5.82, 5.81, 5.815, 187225.0], ["2026-09-16T14:16:00+00:00", 5.815, 5.83, 5.815, 5.825, 75631.0], ["2026-09-16T14:17:00+00:00", 5.825, 5.85, 5.825, 5.835, 131863.0], ["2026-09-16T14:18:00+00:00", 5.835, 5.85, 5.83, 5.845, 41782.0], ["2026-09-16T14:19:00+00:00", 5.845, 5.855, 5.84, 5.855, 89773.0], ["2026-09-16T14:20:00+00:00", 5.855, 5.8597, 5.85, 5.855, 33234.0], ["2026-09-16T14:21:00+00:00", 5.855, 5.855, 5.8417, 5.845, 50175.0], ["2026-09-16T14:22:00+00:00", 5.845, 5.86, 5.84, 5.855, 75512.0], ["2026-09-16T14:23:00+00:00", 5.855, 5.8583, 5.85, 5.855, 10496.0], ["2026-09-16T14:24:00+00:00", 5.855, 5.855, 5.85, 5.855, 38561.0], ["2026-09-16T14:25:00+00:00", 5.855, 5.86, 5.845, 5.845, 82506.0], ["2026-09-16T14:26:00+00:00", 5.845, 5.875, 5.845, 5.865, 139602.0], ["2026-09-16T14:27:00+00:00", 5.865, 5.87, 5.86, 5.865, 32928.0], ["2026-09-16T14:28:00+00:00", 5.865, 5.8799, 5.8609, 5.875, 57624.0], ["2026-09-16T14:29:00+00:00", 5.875, 5.88, 5.87, 5.88, 25754.0], ["2026-09-16T14:30:00+00:00", 5.88, 5.88, 5.8631, 5.865, 68975.0], ["2026-09-16T14:31:00+00:00", 5.87, 5.87, 5.85, 5.855, 36243.0], ["2026-09-16T14:32:00+00:00", 5.855, 5.86, 5.85, 5.855, 49022.0], ["2026-09-16T14:33:00+00:00", 5.855, 5.875, 5.8501, 5.86, 127888.0], ["2026-09-16T14:34:00+00:00", 5.855, 5.855, 5.8546, 5.855, 11640.0], ["2026-09-16T14:35:00+00:00", 5.855, 5.86, 5.85, 5.855, 19121.0], ["2026-09-16T14:36:00+00:00", 5.855, 5.855, 5.84, 5.845, 74744.0], ["2026-09-16T14:37:00+00:00", 5.845, 5.8477, 5.83, 5.835, 79498.0], ["2026-09-16T14:38:00+00:00", 5.835, 5.84, 5.835, 5.835, 77554.0], ["2026-09-16T14:39:00+00:00", 5.84, 5.85, 5.84, 5.845, 43241.0], ["2026-09-16T14:40:00+00:00", 5.845, 5.86, 5.84, 5.855, 65563.0], ["2026-09-16T14:41:00+00:00", 5.855, 5.855, 5.84, 5.845, 66470.0], ["2026-09-16T14:42:00+00:00", 5.845, 5.845, 5.84, 5.845, 10475.0], ["2026-09-16T14:43:00+00:00", 5.845, 5.85, 5.83, 5.835, 69760.0], ["2026-09-16T14:44:00+00:00", 5.835, 5.84, 5.835, 5.835, 21748.0], ["2026-09-16T14:45:00+00:00", 5.835, 5.845, 5.83, 5.845, 50133.0], ["2026-09-16T14:46:00+00:00", 5.845, 5.85, 5.84, 5.845, 16874.0], ["2026-09-16T14:47:00+00:00", 5.845, 5.845, 5.84, 5.845, 26180.0], ["2026-09-16T14:48:00+00:00", 5.845, 5.845, 5.83, 5.835, 51762.0], ["2026-09-16T14:49:00+00:00", 5.835, 5.85, 5.835, 5.845, 114584.0], ["2026-09-16T14:50:00+00:00", 5.845, 5.845, 5.835, 5.835, 37108.0], ["2026-09-16T14:51:00+00:00", 5.835, 5.835, 5.83, 5.835, 19765.0], ["2026-09-16T14:52:00+00:00", 5.835, 5.835, 5.82, 5.825, 42271.0], ["2026-09-16T14:53:00+00:00", 5.825, 5.83, 5.8235, 5.825, 17795.0], ["2026-09-16T14:54:00+00:00", 5.825, 5.825, 5.82, 5.825, 32208.0], ["2026-09-16T14:55:00+00:00", 5.825, 5.83, 5.82, 5.825, 32082.0], ["2026-09-16T14:56:00+00:00", 5.825, 5.83, 5.8217, 5.825, 52257.0], ["2026-09-16T14:57:00+00:00", 5.825, 5.83, 5.8201, 5.825, 52784.0], ["2026-09-16T14:58:00+00:00", 5.825, 5.83, 5.82, 5.825, 30285.0], ["2026-09-16T14:59:00+00:00", 5.825, 5.83, 5.825, 5.825, 34352.0], ["2026-09-16T15:00:00+00:00", 5.825, 5.84, 5.825, 5.835, 48707.0], ["2026-09-16T15:01:00+00:00", 5.835, 5.84, 5.83, 5.83, 46898.0], ["2026-09-16T15:02:00+00:00", 5.835, 5.845, 5.83, 5.835, 123350.0], ["2026-09-16T15:03:00+00:00", 5.835, 5.84, 5.83, 5.84, 44024.0], ["2026-09-16T15:04:00+00:00", 5.835, 5.86, 5.835, 5.855, 117633.0], ["2026-09-16T15:05:00+00:00", 5.855, 5.865, 5.85, 5.855, 88268.0], ["2026-09-16T15:06:00+00:00", 5.855, 5.855, 5.85, 5.855, 13989.0], ["2026-09-16T15:07:00+00:00", 5.855, 5.865, 5.855, 5.865, 48763.0], ["2026-09-16T15:08:00+00:00", 5.87, 5.87, 5.8601, 5.865, 31195.0], ["2026-09-16T15:09:00+00:00", 5.865, 5.87, 5.86, 5.865, 16305.0], ["2026-09-16T15:10:00+00:00", 5.865, 5.87, 5.86, 5.865, 30281.0], ["2026-09-16T15:11:00+00:00", 5.865, 5.88, 5.86, 5.865, 244622.0], ["2026-09-16T15:12:00+00:00", 5.865, 5.865, 5.852, 5.857, 31553.0], ["2026-09-16T15:13:00+00:00", 5.855, 5.855, 5.84, 5.845, 109365.0], ["2026-09-16T15:14:00+00:00", 5.845, 5.8494, 5.841, 5.845, 31769.0], ["2026-09-16T15:15:00+00:00", 5.845, 5.85, 5.84, 5.845, 22731.0], ["2026-09-16T15:16:00+00:00", 5.845, 5.845, 5.84, 5.845, 31823.0], ["2026-09-16T15:17:00+00:00", 5.845, 5.845, 5.835, 5.845, 77946.0], ["2026-09-16T15:18:00+00:00", 5.845, 5.845, 5.83, 5.835, 52959.0], ["2026-09-16T15:19:00+00:00", 5.835, 5.8399, 5.83, 5.835, 20891.0], ["2026-09-16T15:20:00+00:00", 5.835, 5.835, 5.83, 5.835, 17104.0], ["2026-09-16T15:21:00+00:00", 5.835, 5.84, 5.835, 5.835, 15638.0], ["2026-09-16T15:22:00+00:00", 5.835, 5.835, 5.82, 5.825, 33056.0], ["2026-09-16T15:23:00+00:00", 5.825, 5.83, 5.82, 5.83, 51713.0], ["2026-09-16T15:24:00+00:00", 5.825, 5.83, 5.82, 5.83, 44185.0], ["2026-09-16T15:25:00+00:00", 5.825, 5.84, 5.82, 5.8395, 124051.0], ["2026-09-16T15:26:00+00:00", 5.835, 5.84, 5.834, 5.834, 61313.0], ["2026-09-16T15:27:00+00:00", 5.8399, 5.855, 5.8399, 5.855, 162105.0], ["2026-09-16T15:28:00+00:00", 5.855, 5.855, 5.84, 5.845, 117021.0], ["2026-09-16T15:29:00+00:00", 5.845, 5.86, 5.845, 5.845, 140562.0], ["2026-09-16T15:30:00+00:00", 5.845, 5.85, 5.83, 5.835, 52551.0], ["2026-09-16T15:31:00+00:00", 5.835, 5.84, 5.8318, 5.835, 20952.0], ["2026-09-16T15:32:00+00:00", 5.835, 5.84, 5.83, 5.835, 42063.0], ["2026-09-16T15:33:00+00:00", 5.83, 5.835, 5.8219, 5.825, 51226.0], ["2026-09-16T15:34:00+00:00", 5.825, 5.84, 5.825, 5.8399, 213476.0], ["2026-09-16T15:35:00+00:00", 5.84, 5.86, 5.8396, 5.855, 170006.0], ["2026-09-16T15:36:00+00:00", 5.855, 5.855, 5.8401, 5.845, 141337.0], ["2026-09-16T15:37:00+00:00", 5.845, 5.85, 5.845, 5.845, 26063.0], ["2026-09-16T15:38:00+00:00", 5.845, 5.85, 5.845, 5.845, 84680.0], ["2026-09-16T15:39:00+00:00", 5.845, 5.855, 5.843, 5.845, 135417.0], ["2026-09-16T15:40:00+00:00", 5.845, 5.85, 5.84, 5.845, 142916.0], ["2026-09-16T15:41:00+00:00", 5.845, 5.845, 5.84, 5.845, 89868.0], ["2026-09-16T15:42:00+00:00", 5.845, 5.85, 5.845, 5.85, 174206.0], ["2026-09-16T15:43:00+00:00", 5.845, 5.85, 5.845, 5.845, 16906.0], ["2026-09-16T15:44:00+00:00", 5.845, 5.845, 5.835, 5.835, 102830.0], ["2026-09-16T15:45:00+00:00", 5.835, 5.84, 5.8301, 5.835, 25298.0], ["2026-09-16T15:46:00+00:00", 5.835, 5.8384, 5.825, 5.8299, 133800.0], ["2026-09-16T15:47:00+00:00", 5.83, 5.85, 5.825, 5.845, 151198.0], ["2026-09-16T15:48:00+00:00", 5.845, 5.85, 5.84, 5.845, 147436.0], ["2026-09-16T15:49:00+00:00", 5.845, 5.845, 5.825, 5.825, 95694.0], ["2026-09-16T15:50:00+00:00", 5.825, 5.83, 5.82, 5.825, 83219.0], ["2026-09-16T15:51:00+00:00", 5.825, 5.8283, 5.82, 5.825, 49003.0], ["2026-09-16T15:52:00+00:00", 5.82, 5.84, 5.82, 5.83, 217803.0], ["2026-09-16T15:53:00+00:00", 5.835, 5.835, 5.825, 5.835, 194272.0], ["2026-09-16T15:54:00+00:00", 5.835, 5.835, 5.83, 5.835, 60363.0], ["2026-09-16T15:55:00+00:00", 5.835, 5.84, 5.835, 5.835, 127684.0], ["2026-09-16T15:56:00+00:00", 5.835, 5.84, 5.835, 5.835, 29697.0], ["2026-09-16T15:57:00+00:00", 5.835, 5.84, 5.835, 5.84, 36860.0], ["2026-09-16T15:58:00+00:00", 5.835, 5.84, 5.835, 5.835, 33832.0], ["2026-09-16T15:59:00+00:00", 5.835, 5.84, 5.83, 5.835, 143823.0], ["2026-09-16T16:00:00+00:00", 5.835, 5.835, 5.81, 5.815, 94816.0], ["2026-09-16T16:01:00+00:00", 5.815, 5.82, 5.81, 5.815, 42189.0], ["2026-09-16T16:02:00+00:00", 5.815, 5.82, 5.81, 5.815, 127605.0], ["2026-09-16T16:03:00+00:00", 5.815, 5.82, 5.81, 5.815, 48726.0], ["2026-09-16T16:04:00+00:00", 5.82, 5.82, 5.81, 5.815, 58402.0], ["2026-09-16T16:05:00+00:00", 5.815, 5.82, 5.815, 5.815, 53468.0], ["2026-09-16T16:06:00+00:00", 5.815, 5.82, 5.8101, 5.815, 39210.0], ["2026-09-16T16:07:00+00:00", 5.815, 5.82, 5.81, 5.815, 32818.0], ["2026-09-16T16:08:00+00:00", 5.82, 5.825, 5.8101, 5.815, 134371.0], ["2026-09-16T16:09:00+00:00", 5.815, 5.82, 5.81, 5.815, 42735.0], ["2026-09-16T16:10:00+00:00", 5.815, 5.83, 5.815, 5.825, 114495.0], ["2026-09-16T16:11:00+00:00", 5.825, 5.83, 5.82, 5.825, 64267.0], ["2026-09-16T16:12:00+00:00", 5.825, 5.825, 5.81, 5.81, 91055.0], ["2026-09-16T16:13:00+00:00", 5.815, 5.82, 5.81, 5.815, 45646.0], ["2026-09-16T16:14:00+00:00", 5.815, 5.815, 5.81, 5.815, 14520.0], ["2026-09-16T16:15:00+00:00", 5.81, 5.82, 5.81, 5.82, 26271.0], ["2026-09-16T16:16:00+00:00", 5.815, 5.825, 5.81, 5.815, 262398.0], ["2026-09-16T16:17:00+00:00", 5.815, 5.82, 5.81, 5.815, 94075.0], ["2026-09-16T16:18:00+00:00", 5.815, 5.82, 5.815, 5.815, 92939.0], ["2026-09-16T16:19:00+00:00", 5.815, 5.83, 5.815, 5.825, 209705.0], ["2026-09-16T16:20:00+00:00", 5.825, 5.825, 5.81, 5.815, 63458.0], ["2026-09-16T16:21:00+00:00", 5.815, 5.815, 5.81, 5.815, 79610.0], ["2026-09-16T16:22:00+00:00", 5.815, 5.815, 5.81, 5.815, 48347.0], ["2026-09-16T16:23:00+00:00", 5.815, 5.82, 5.81, 5.815, 78696.0], ["2026-09-16T16:24:00+00:00", 5.815, 5.825, 5.815, 5.825, 90473.0], ["2026-09-16T16:25:00+00:00", 5.825, 5.825, 5.82, 5.825, 71600.0], ["2026-09-16T16:26:00+00:00", 5.825, 5.825, 5.82, 5.825, 33184.0], ["2026-09-16T16:27:00+00:00", 5.825, 5.83, 5.82, 5.825, 25976.0], ["2026-09-16T16:28:00+00:00", 5.825, 5.83, 5.82, 5.8201, 23669.0], ["2026-09-16T16:29:00+00:00", 5.825, 5.83, 5.82, 5.825, 13191.0], ["2026-09-16T16:30:00+00:00", 5.825, 5.83, 5.825, 5.825, 48951.0], ["2026-09-16T16:31:00+00:00", 5.825, 5.83, 5.815, 5.815, 169314.0], ["2026-09-16T16:32:00+00:00", 5.815, 5.82, 5.81, 5.815, 61016.0], ["2026-09-16T16:33:00+00:00", 5.815, 5.82, 5.815, 5.815, 56618.0], ["2026-09-16T16:34:00+00:00", 5.82, 5.825, 5.8119, 5.815, 86112.0], ["2026-09-16T16:35:00+00:00", 5.8188, 5.82, 5.815, 5.82, 25213.0], ["2026-09-16T16:36:00+00:00", 5.82, 5.83, 5.815, 5.825, 116330.0], ["2026-09-16T16:37:00+00:00", 5.825, 5.83, 5.825, 5.83, 21670.0], ["2026-09-16T16:38:00+00:00", 5.825, 5.83, 5.82, 5.825, 11579.0], ["2026-09-16T16:39:00+00:00", 5.825, 5.83, 5.82, 5.825, 46449.0], ["2026-09-16T16:40:00+00:00", 5.825, 5.825, 5.815, 5.815, 62545.0], ["2026-09-16T16:41:00+00:00", 5.815, 5.815, 5.815, 5.815, 16419.0], ["2026-09-16T16:42:00+00:00", 5.815, 5.82, 5.815, 5.815, 10688.0], ["2026-09-16T16:43:00+00:00", 5.815, 5.82, 5.8114, 5.815, 10730.0], ["2026-09-16T16:44:00+00:00", 5.815, 5.82, 5.81, 5.815, 23041.0], ["2026-09-16T16:45:00+00:00", 5.815, 5.83, 5.815, 5.825, 48819.0], ["2026-09-16T16:46:00+00:00", 5.825, 5.825, 5.825, 5.825, 10085.0], ["2026-09-16T16:47:00+00:00", 5.825, 5.825, 5.81, 5.815, 74791.0], ["2026-09-16T16:48:00+00:00", 5.815, 5.815, 5.81, 5.815, 32415.0], ["2026-09-16T16:49:00+00:00", 5.815, 5.815, 5.8, 5.805, 67777.0], ["2026-09-16T16:50:00+00:00", 5.805, 5.81, 5.8, 5.81, 81537.0], ["2026-09-16T16:51:00+00:00", 5.805, 5.82, 5.805, 5.815, 99623.0], ["2026-09-16T16:52:00+00:00", 5.818, 5.82, 5.81, 5.82, 23614.0], ["2026-09-16T16:53:00+00:00", 5.815, 5.82, 5.81, 5.815, 21643.0], ["2026-09-16T16:54:00+00:00", 5.81, 5.815, 5.81, 5.815, 14003.0], ["2026-09-16T16:55:00+00:00", 5.815, 5.83, 5.81, 5.825, 165275.0], ["2026-09-16T16:56:00+00:00", 5.8282, 5.83, 5.8201, 5.83, 37711.0], ["2026-09-16T16:57:00+00:00", 5.825, 5.83, 5.825, 5.825, 20007.0], ["2026-09-16T16:58:00+00:00", 5.825, 5.83, 5.8201, 5.825, 30346.0], ["2026-09-16T16:59:00+00:00", 5.825, 5.825, 5.82, 5.825, 100348.0], ["2026-09-16T17:00:00+00:00", 5.825, 5.83, 5.82, 5.825, 20635.0], ["2026-09-16T17:01:00+00:00", 5.82, 5.83, 5.82, 5.825, 81934.0], ["2026-09-16T17:02:00+00:00", 5.83, 5.83, 5.82, 5.825, 28161.0], ["2026-09-16T17:03:00+00:00", 5.83, 5.83, 5.82, 5.825, 70866.0], ["2026-09-16T17:04:00+00:00", 5.825, 5.83, 5.82, 5.83, 28807.0], ["2026-09-16T17:05:00+00:00", 5.825, 5.83, 5.82, 5.83, 37481.0], ["2026-09-16T17:06:00+00:00", 5.825, 5.83, 5.82, 5.825, 23086.0], ["2026-09-16T17:07:00+00:00", 5.825, 5.825, 5.815, 5.82, 160185.0], ["2026-09-16T17:08:00+00:00", 5.825, 5.83, 5.82, 5.82, 55097.0], ["2026-09-16T17:09:00+00:00", 5.8201, 5.8271, 5.82, 5.825, 78536.0], ["2026-09-16T17:10:00+00:00", 5.825, 5.83, 5.82, 5.825, 43545.0], ["2026-09-16T17:11:00+00:00", 5.825, 5.825, 5.815, 5.815, 79286.0], ["2026-09-16T17:12:00+00:00", 5.815, 5.8156, 5.815, 5.815, 18237.0], ["2026-09-16T17:13:00+00:00", 5.815, 5.82, 5.81, 5.815, 21254.0], ["2026-09-16T17:14:00+00:00", 5.82, 5.825, 5.8123, 5.825, 69924.0], ["2026-09-16T17:15:00+00:00", 5.825, 5.825, 5.82, 5.825, 8837.0], ["2026-09-16T17:16:00+00:00", 5.825, 5.825, 5.82, 5.82, 38978.0], ["2026-09-16T17:17:00+00:00", 5.825, 5.8299, 5.82, 5.8209, 61353.0], ["2026-09-16T17:18:00+00:00", 5.825, 5.83, 5.8101, 5.815, 96856.0], ["2026-09-16T17:19:00+00:00", 5.815, 5.815, 5.81, 5.815, 17526.0], ["2026-09-16T17:20:00+00:00", 5.815, 5.82, 5.815, 5.815, 9567.0], ["2026-09-16T17:21:00+00:00", 5.815, 5.815, 5.8123, 5.815, 13754.0], ["2026-09-16T17:22:00+00:00", 5.8188, 5.82, 5.81, 5.815, 17065.0], ["2026-09-16T17:23:00+00:00", 5.8151, 5.8151, 5.81, 5.815, 17985.0], ["2026-09-16T17:24:00+00:00", 5.81, 5.82, 5.81, 5.815, 21824.0], ["2026-09-16T17:25:00+00:00", 5.815, 5.8199, 5.81, 5.815, 27517.0], ["2026-09-16T17:26:00+00:00", 5.815, 5.82, 5.815, 5.815, 7282.0], ["2026-09-16T17:27:00+00:00", 5.815, 5.82, 5.81, 5.815, 18251.0], ["2026-09-16T17:28:00+00:00", 5.815, 5.82, 5.81, 5.81, 43332.0], ["2026-09-16T17:29:00+00:00", 5.815, 5.82, 5.81, 5.815, 77053.0], ["2026-09-16T17:30:00+00:00", 5.815, 5.82, 5.815, 5.815, 19096.0], ["2026-09-16T17:31:00+00:00", 5.815, 5.82, 5.815, 5.815, 45807.0], ["2026-09-16T17:32:00+00:00", 5.815, 5.82, 5.8101, 5.815, 33268.0], ["2026-09-16T17:33:00+00:00", 5.82, 5.82, 5.8101, 5.815, 24680.0], ["2026-09-16T17:34:00+00:00", 5.8199, 5.82, 5.81, 5.8191, 33074.0], ["2026-09-16T17:35:00+00:00", 5.8199, 5.82, 5.815, 5.815, 41334.0], ["2026-09-16T17:36:00+00:00", 5.82, 5.8299, 5.82, 5.825, 77475.0], ["2026-09-16T17:37:00+00:00", 5.825, 5.825, 5.82, 5.82, 73505.0], ["2026-09-16T17:38:00+00:00", 5.8209, 5.825, 5.815, 5.82, 105203.0], ["2026-09-16T17:39:00+00:00", 5.825, 5.83, 5.82, 5.8202, 23736.0], ["2026-09-16T17:40:00+00:00", 5.82, 5.83, 5.82, 5.83, 35373.0], ["2026-09-16T17:41:00+00:00", 5.825, 5.83, 5.82, 5.825, 52495.0], ["2026-09-16T17:42:00+00:00", 5.825, 5.83, 5.82, 5.82, 17160.0], ["2026-09-16T17:43:00+00:00", 5.82, 5.825, 5.82, 5.82, 35914.0], ["2026-09-16T17:44:00+00:00", 5.82, 5.83, 5.82, 5.82, 51527.0], ["2026-09-16T17:45:00+00:00", 5.8201, 5.83, 5.82, 5.825, 73685.0], ["2026-09-16T17:46:00+00:00", 5.82, 5.825, 5.812, 5.815, 92113.0], ["2026-09-16T17:47:00+00:00", 5.815, 5.82, 5.81, 5.81, 27131.0], ["2026-09-16T17:48:00+00:00", 5.8125, 5.82, 5.81, 5.815, 45260.0], ["2026-09-16T17:49:00+00:00", 5.815, 5.819, 5.81, 5.8109, 63440.0], ["2026-09-16T17:50:00+00:00", 5.815, 5.815, 5.81, 5.8125, 31571.0], ["2026-09-16T17:51:00+00:00", 5.81, 5.81, 5.8, 5.8018, 139388.0], ["2026-09-16T17:52:00+00:00", 5.8001, 5.81, 5.8, 5.8, 89302.0], ["2026-09-16T17:53:00+00:00", 5.8038, 5.8199, 5.8, 5.815, 310482.0], ["2026-09-16T17:54:00+00:00", 5.815, 5.83, 5.81, 5.825, 164113.0], ["2026-09-16T17:55:00+00:00", 5.825, 5.84, 5.825, 5.84, 106175.0], ["2026-09-16T17:56:00+00:00", 5.835, 5.835, 5.82, 5.825, 65286.0], ["2026-09-16T17:57:00+00:00", 5.825, 5.825, 5.8209, 5.825, 11636.0], ["2026-09-16T17:58:00+00:00", 5.825, 5.825, 5.815, 5.8199, 265824.0], ["2026-09-16T17:59:00+00:00", 5.81, 5.8199, 5.81, 5.815, 27111.0], ["2026-09-16T18:00:00+00:00", 5.815, 5.815, 5.78, 5.7809, 173074.0], ["2026-09-16T18:01:00+00:00", 5.79, 5.79, 5.76, 5.765, 577164.0], ["2026-09-16T18:02:00+00:00", 5.76, 5.785, 5.76, 5.78, 169664.0], ["2026-09-16T18:03:00+00:00", 5.79, 5.79, 5.78, 5.785, 96803.0], ["2026-09-16T18:04:00+00:00", 5.785, 5.79, 5.78, 5.7833, 49173.0], ["2026-09-16T18:05:00+00:00", 5.785, 5.8, 5.785, 5.785, 164662.0], ["2026-09-16T18:06:00+00:00", 5.7899, 5.7982, 5.78, 5.795, 179249.0], ["2026-09-16T18:07:00+00:00", 5.795, 5.81, 5.795, 5.8002, 60424.0], ["2026-09-16T18:08:00+00:00", 5.8, 5.82, 5.8, 5.81, 167875.0], ["2026-09-16T18:09:00+00:00", 5.815, 5.82, 5.8, 5.815, 130131.0], ["2026-09-16T18:10:00+00:00", 5.82, 5.82, 5.81, 5.815, 15654.0], ["2026-09-16T18:11:00+00:00", 5.82, 5.82, 5.801, 5.805, 44808.0], ["2026-09-16T18:12:00+00:00", 5.8, 5.8, 5.79, 5.795, 44451.0], ["2026-09-16T18:13:00+00:00", 5.795, 5.8, 5.79, 5.79, 36565.0], ["2026-09-16T18:14:00+00:00", 5.795, 5.81, 5.79, 5.795, 71636.0], ["2026-09-16T18:15:00+00:00", 5.79, 5.8, 5.79, 5.795, 68677.0], ["2026-09-16T18:16:00+00:00", 5.795, 5.8, 5.79, 5.795, 57390.0], ["2026-09-16T18:17:00+00:00", 5.795, 5.8, 5.78, 5.785, 181054.0], ["2026-09-16T18:18:00+00:00", 5.7803, 5.79, 5.775, 5.785, 211701.0], ["2026-09-16T18:19:00+00:00", 5.785, 5.79, 5.78, 5.785, 58229.0], ["2026-09-16T18:20:00+00:00", 5.785, 5.785, 5.78, 5.78, 33495.0], ["2026-09-16T18:21:00+00:00", 5.785, 5.79, 5.7818, 5.785, 62774.0], ["2026-09-16T18:22:00+00:00", 5.785, 5.79, 5.78, 5.79, 17823.0], ["2026-09-16T18:23:00+00:00", 5.78, 5.79, 5.78, 5.79, 9194.0], ["2026-09-16T18:24:00+00:00", 5.785, 5.79, 5.7801, 5.7801, 22243.0], ["2026-09-16T18:25:00+00:00", 5.79, 5.79, 5.78, 5.785, 26895.0], ["2026-09-16T18:26:00+00:00", 5.785, 5.79, 5.78, 5.785, 29648.0], ["2026-09-16T18:27:00+00:00", 5.785, 5.79, 5.7809, 5.785, 18249.0], ["2026-09-16T18:28:00+00:00", 5.785, 5.79, 5.78, 5.785, 15001.0], ["2026-09-16T18:29:00+00:00", 5.78, 5.79, 5.78, 5.79, 24518.0], ["2026-09-16T18:30:00+00:00", 5.785, 5.8, 5.785, 5.7901, 96578.0], ["2026-09-16T18:31:00+00:00", 5.79, 5.8, 5.785, 5.785, 107775.0], ["2026-09-16T18:32:00+00:00", 5.785, 5.79, 5.78, 5.7801, 58780.0], ["2026-09-16T18:33:00+00:00", 5.785, 5.79, 5.78, 5.785, 55810.0], ["2026-09-16T18:34:00+00:00", 5.785, 5.79, 5.78, 5.785, 67771.0], ["2026-09-16T18:35:00+00:00", 5.785, 5.79, 5.775, 5.785, 138813.0], ["2026-09-16T18:36:00+00:00", 5.785, 5.8, 5.785, 5.79, 60711.0], ["2026-09-16T18:37:00+00:00", 5.79, 5.8, 5.79, 5.7901, 63111.0], ["2026-09-16T18:38:00+00:00", 5.795, 5.82, 5.795, 5.82, 83284.0], ["2026-09-16T18:39:00+00:00", 5.815, 5.83, 5.81, 5.8222, 61417.0], ["2026-09-16T18:40:00+00:00", 5.8217, 5.825, 5.81, 5.815, 77595.0], ["2026-09-16T18:41:00+00:00", 5.82, 5.83, 5.81, 5.82, 225761.0], ["2026-09-16T18:42:00+00:00", 5.825, 5.835, 5.82, 5.835, 76912.0], ["2026-09-16T18:43:00+00:00", 5.835, 5.84, 5.83, 5.8309, 167357.0], ["2026-09-16T18:44:00+00:00", 5.83, 5.84, 5.82, 5.825, 80996.0], ["2026-09-16T18:45:00+00:00", 5.82, 5.835, 5.81, 5.825, 138348.0], ["2026-09-16T18:46:00+00:00", 5.825, 5.83, 5.82, 5.825, 45937.0], ["2026-09-16T18:47:00+00:00", 5.825, 5.83, 5.82, 5.82, 45365.0], ["2026-09-16T18:48:00+00:00", 5.82, 5.83, 5.82, 5.825, 56369.0], ["2026-09-16T18:49:00+00:00", 5.82, 5.825, 5.81, 5.81, 60428.0], ["2026-09-16T18:50:00+00:00", 5.8101, 5.82, 5.8, 5.805, 75766.0], ["2026-09-16T18:51:00+00:00", 5.805, 5.81, 5.8, 5.805, 43616.0], ["2026-09-16T18:52:00+00:00", 5.805, 5.805, 5.78, 5.785, 133474.0], ["2026-09-16T18:53:00+00:00", 5.785, 5.79, 5.775, 5.775, 229165.0], ["2026-09-16T18:54:00+00:00", 5.775, 5.775, 5.7601, 5.765, 82382.0], ["2026-09-16T18:55:00+00:00", 5.765, 5.77, 5.76, 5.76, 50387.0], ["2026-09-16T18:56:00+00:00", 5.765, 5.7699, 5.75, 5.7605, 120594.0], ["2026-09-16T18:57:00+00:00", 5.76, 5.76, 5.74, 5.74, 267686.0], ["2026-09-16T18:58:00+00:00", 5.745, 5.755, 5.74, 5.751, 88040.0], ["2026-09-16T18:59:00+00:00", 5.755, 5.755, 5.745, 5.745, 59415.0], ["2026-09-16T19:00:00+00:00", 5.745, 5.755, 5.74, 5.755, 68515.0], ["2026-09-16T19:01:00+00:00", 5.755, 5.76, 5.74, 5.7405, 54575.0], ["2026-09-16T19:02:00+00:00", 5.745, 5.745, 5.73, 5.745, 101148.0], ["2026-09-16T19:03:00+00:00", 5.745, 5.75, 5.74, 5.745, 29794.0], ["2026-09-16T19:04:00+00:00", 5.745, 5.755, 5.74, 5.75, 99624.0], ["2026-09-16T19:05:00+00:00", 5.745, 5.75, 5.73, 5.745, 89438.0], ["2026-09-16T19:06:00+00:00", 5.745, 5.748, 5.74, 5.745, 37770.0], ["2026-09-16T19:07:00+00:00", 5.745, 5.75, 5.7338, 5.745, 110803.0], ["2026-09-16T19:08:00+00:00", 5.75, 5.75, 5.735, 5.735, 94165.0], ["2026-09-16T19:09:00+00:00", 5.74, 5.74, 5.73, 5.735, 62044.0], ["2026-09-16T19:10:00+00:00", 5.74, 5.745, 5.7201, 5.725, 145481.0], ["2026-09-16T19:11:00+00:00", 5.725, 5.73, 5.715, 5.7154, 71822.0], ["2026-09-16T19:12:00+00:00", 5.715, 5.72, 5.71, 5.71, 151936.0], ["2026-09-16T19:13:00+00:00", 5.715, 5.715, 5.7, 5.7001, 87282.0], ["2026-09-16T19:14:00+00:00", 5.705, 5.71, 5.69, 5.695, 85247.0], ["2026-09-16T19:15:00+00:00", 5.695, 5.705, 5.69, 5.695, 99096.0], ["2026-09-16T19:16:00+00:00", 5.695, 5.705, 5.69, 5.695, 66747.0], ["2026-09-16T19:17:00+00:00", 5.695, 5.7, 5.69, 5.695, 25326.0], ["2026-09-16T19:18:00+00:00", 5.6984, 5.7, 5.69, 5.695, 64521.0], ["2026-09-16T19:19:00+00:00", 5.6941, 5.695, 5.68, 5.685, 74881.0], ["2026-09-16T19:20:00+00:00", 5.69, 5.69, 5.68, 5.68, 61139.0], ["2026-09-16T19:21:00+00:00", 5.68, 5.7, 5.68, 5.695, 99002.0], ["2026-09-16T19:22:00+00:00", 5.695, 5.695, 5.68, 5.68, 159346.0], ["2026-09-16T19:23:00+00:00", 5.6801, 5.69, 5.675, 5.685, 109266.0], ["2026-09-16T19:24:00+00:00", 5.68, 5.69, 5.68, 5.685, 55065.0], ["2026-09-16T19:25:00+00:00", 5.69, 5.7, 5.675, 5.675, 187453.0], ["2026-09-16T19:26:00+00:00", 5.68, 5.68, 5.67, 5.675, 51757.0], ["2026-09-16T19:27:00+00:00", 5.675, 5.68, 5.67, 5.675, 35674.0], ["2026-09-16T19:28:00+00:00", 5.675, 5.6782, 5.67, 5.675, 54315.0], ["2026-09-16T19:29:00+00:00", 5.68, 5.6899, 5.67, 5.685, 93309.0], ["2026-09-16T19:30:00+00:00", 5.685, 5.69, 5.67, 5.685, 91992.0], ["2026-09-16T19:31:00+00:00", 5.685, 5.69, 5.68, 5.685, 37954.0], ["2026-09-16T19:32:00+00:00", 5.685, 5.69, 5.68, 5.685, 50054.0], ["2026-09-16T19:33:00+00:00", 5.685, 5.7, 5.685, 5.695, 113628.0], ["2026-09-16T19:34:00+00:00", 5.7, 5.7169, 5.695, 5.715, 122415.0], ["2026-09-16T19:35:00+00:00", 5.715, 5.72, 5.71, 5.71, 84317.0], ["2026-09-16T19:36:00+00:00", 5.715, 5.7179, 5.69, 5.69, 171853.0], ["2026-09-16T19:37:00+00:00", 5.69, 5.7, 5.69, 5.695, 76600.0], ["2026-09-16T19:38:00+00:00", 5.695, 5.7, 5.69, 5.695, 79820.0], ["2026-09-16T19:39:00+00:00", 5.7, 5.705, 5.69, 5.705, 85489.0], ["2026-09-16T19:40:00+00:00", 5.7016, 5.7099, 5.7, 5.702, 51452.0], ["2026-09-16T19:41:00+00:00", 5.705, 5.71, 5.69, 5.705, 143798.0], ["2026-09-16T19:42:00+00:00", 5.705, 5.71, 5.7, 5.705, 42512.0], ["2026-09-16T19:43:00+00:00", 5.705, 5.71, 5.7, 5.705, 187269.0], ["2026-09-16T19:44:00+00:00", 5.705, 5.715, 5.7, 5.715, 100228.0], ["2026-09-16T19:45:00+00:00", 5.715, 5.73, 5.71, 5.73, 91237.0], ["2026-09-16T19:46:00+00:00", 5.725, 5.7399, 5.72, 5.735, 226901.0], ["2026-09-16T19:47:00+00:00", 5.735, 5.74, 5.73, 5.735, 35914.0], ["2026-09-16T19:48:00+00:00", 5.74, 5.765, 5.735, 5.755, 351971.0], ["2026-09-16T19:49:00+00:00", 5.755, 5.76, 5.75, 5.755, 135527.0], ["2026-09-16T19:50:00+00:00", 5.76, 5.77, 5.755, 5.77, 136224.0], ["2026-09-16T19:51:00+00:00", 5.765, 5.77, 5.76, 5.765, 156960.0], ["2026-09-16T19:52:00+00:00", 5.765, 5.77, 5.76, 5.765, 125605.0], ["2026-09-16T19:53:00+00:00", 5.77, 5.77, 5.76, 5.765, 93322.0], ["2026-09-16T19:54:00+00:00", 5.765, 5.77, 5.76, 5.765, 142878.0], ["2026-09-16T19:55:00+00:00", 5.76, 5.76, 5.73, 5.7353, 362128.0], ["2026-09-16T19:56:00+00:00", 5.73, 5.755, 5.73, 5.745, 452997.0], ["2026-09-16T19:57:00+00:00", 5.7499, 5.75, 5.72, 5.725, 316377.0], ["2026-09-16T19:58:00+00:00", 5.725, 5.73, 5.71, 5.715, 719945.0], ["2026-09-16T19:59:00+00:00", 5.715, 5.72, 5.71, 5.72, 492262.0], ["2026-09-16T20:00:00+00:00", 5.75, 5.77, 5.74, 5.77, 12647.0]]