[["2026-09-16T13:30:00+00:00", 5.07, 5.08, 5.05, 5.07, 444765.0], ["2026-09-16T13:31:00+00:00", 5.07, 5.08, 5.06, 5.06, 91385.0], ["2026-09-16T13:32:00+00:00", 5.06, 5.07, 5.06, 5.065, 29818.0], ["2026-09-16T13:33:00+00:00", 5.065, 5.07, 5.05, 5.055, 28655.0], ["2026-09-16T13:34:00+00:00", 5.055, 5.07, 5.05, 5.065, 94990.0], ["2026-09-16T13:35:00+00:00", 5.065, 5.08, 5.06, 5.08, 46006.0], ["2026-09-16T13:36:00+00:00", 5.075, 5.08, 5.065, 5.065, 16981.0], ["2026-09-16T13:37:00+00:00", 5.07, 5.07, 5.06, 5.065, 11075.0], ["2026-09-16T13:38:00+00:00", 5.065, 5.07, 5.06, 5.06, 182900.0], ["2026-09-16T13:39:00+00:00", 5.06, 5.07, 5.04, 5.045, 298692.0], ["2026-09-16T13:40:00+00:00", 5.04, 5.05, 5.01, 5.0168, 215394.0], ["2026-09-16T13:41:00+00:00", 5.0105, 5.02, 5.01, 5.0105, 26025.0], ["2026-09-16T13:42:00+00:00", 5.0184, 5.0277, 5.01, 5.02, 120580.0], ["2026-09-16T13:43:00+00:00", 5.025, 5.04, 5.025, 5.04, 37844.0], ["2026-09-16T13:44:00+00:00", 5.04, 5.05, 5.03, 5.045, 49729.0], ["2026-09-16T13:45:00+00:00", 5.045, 5.05, 5.035, 5.045, 53931.0], ["2026-09-16T13:46:00+00:00", 5.045, 5.0477, 5.035, 5.04, 59148.0], ["2026-09-16T13:47:00+00:00", 5.0401, 5.0485, 5.04, 5.045, 12798.0], ["2026-09-16T13:48:00+00:00", 5.04, 5.04, 5.03, 5.0339, 18705.0], ["2026-09-16T13:49:00+00:00", 5.0381, 5.04, 5.03, 5.035, 15217.0], ["2026-09-16T13:50:00+00:00", 5.035, 5.04, 5.03, 5.035, 11122.0], ["2026-09-16T13:51:00+00:00", 5.035, 5.04, 5.03, 5.035, 127566.0], ["2026-09-16T13:52:00+00:00", 5.04, 5.05, 5.03, 5.035, 108800.0], ["2026-09-16T13:53:00+00:00", 5.0353, 5.04, 5.03, 5.0375, 6933.0], ["2026-09-16T13:54:00+00:00", 5.0399, 5.0478, 5.03, 5.0425, 48426.0], ["2026-09-16T13:55:00+00:00", 5.04, 5.05, 5.04, 5.0407, 107601.0], ["2026-09-16T13:56:00+00:00", 5.04, 5.0485, 5.04, 5.04, 35774.0], ["2026-09-16T13:57:00+00:00", 5.0401, 5.045, 5.04, 5.04, 63889.0], ["2026-09-16T13:58:00+00:00", 5.045, 5.0477, 5.04, 5.045, 1772.0], ["2026-09-16T13:59:00+00:00", 5.045, 5.045, 5.03, 5.03, 85692.0], ["2026-09-16T14:00:00+00:00", 5.04, 5.04, 5.03, 5.04, 45998.0], ["2026-09-16T14:01:00+00:00", 5.03, 5.0399, 5.03, 5.03, 16481.0], ["2026-09-16T14:02:00+00:00", 5.04, 5.04, 5.02, 5.0201, 101606.0], ["2026-09-16T14:03:00+00:00", 5.03, 5.03, 5.02, 5.03, 115257.0], ["2026-09-16T14:04:00+00:00", 5.025, 5.03, 5.02, 5.03, 37328.0], ["2026-09-16T14:05:00+00:00", 5.025, 5.025, 5.02, 5.025, 6272.0], ["2026-09-16T14:06:00+00:00", 5.03, 5.03, 5.02, 5.025, 54416.0], ["2026-09-16T14:07:00+00:00", 5.0299, 5.035, 5.02, 5.0265, 297071.0], ["2026-09-16T14:08:00+00:00", 5.0277, 5.035, 5.02, 5.035, 20435.0], ["2026-09-16T14:09:00+00:00", 5.035, 5.04, 5.03, 5.035, 16164.0], ["2026-09-16T14:10:00+00:00", 5.035, 5.05, 5.03, 5.04, 63037.0], ["2026-09-16T14:11:00+00:00", 5.0425, 5.045, 5.035, 5.035, 225239.0], ["2026-09-16T14:12:00+00:00", 5.035, 5.045, 5.03, 5.045, 210439.0], ["2026-09-16T14:13:00+00:00", 5.045, 5.045, 5.0414, 5.045, 15952.0], ["2026-09-16T14:14:00+00:00", 5.045, 5.0473, 5.04, 5.045, 8847.0], ["2026-09-16T14:15:00+00:00", 5.045, 5.05, 5.04, 5.045, 152715.0], ["2026-09-16T14:16:00+00:00", 5.045, 5.055, 5.04, 5.045, 155828.0], ["2026-09-16T14:17:00+00:00", 5.045, 5.0493, 5.04, 5.045, 29141.0], ["2026-09-16T14:18:00+00:00", 5.045, 5.05, 5.04, 5.04, 5720.0], ["2026-09-16T14:19:00+00:00", 5.04, 5.05, 5.03, 5.0427, 120890.0], ["2026-09-16T14:20:00+00:00", 5.045, 5.0475, 5.045, 5.045, 12818.0], ["2026-09-16T14:21:00+00:00", 5.045, 5.05, 5.04, 5.045, 61632.0], ["2026-09-16T14:22:00+00:00", 5.04, 5.05, 5.04, 5.045, 52419.0], ["2026-09-16T14:23:00+00:00", 5.045, 5.05, 5.04, 5.045, 30377.0], ["2026-09-16T14:24:00+00:00", 5.045, 5.05, 5.04, 5.045, 9465.0], ["2026-09-16T14:25:00+00:00", 5.045, 5.0599, 5.04, 5.045, 151867.0], ["2026-09-16T14:26:00+00:00", 5.05, 5.05, 5.04, 5.045, 6930.0], ["2026-09-16T14:27:00+00:00", 5.045, 5.05, 5.04, 5.05, 57242.0], ["2026-09-16T14:28:00+00:00", 5.045, 5.0599, 5.04, 5.04, 236313.0], ["2026-09-16T14:29:00+00:00", 5.05, 5.05, 5.04, 5.04, 5487.0], ["2026-09-16T14:30:00+00:00", 5.04, 5.05, 5.04, 5.045, 108318.0], ["2026-09-16T14:31:00+00:00", 5.045, 5.05, 5.035, 5.035, 110415.0], ["2026-09-16T14:32:00+00:00", 5.04, 5.04, 5.03, 5.03, 29179.0], ["2026-09-16T14:33:00+00:00", 5.03, 5.035, 5.02, 5.035, 171574.0], ["2026-09-16T14:34:00+00:00", 5.035, 5.04, 5.03, 5.035, 29239.0], ["2026-09-16T14:35:00+00:00", 5.04, 5.04, 5.03, 5.035, 85973.0], ["2026-09-16T14:36:00+00:00", 5.03, 5.04, 5.02, 5.03, 26090.0], ["2026-09-16T14:37:00+00:00", 5.03, 5.03, 5.02, 5.02, 32073.0], ["2026-09-16T14:38:00+00:00", 5.025, 5.03, 5.01, 5.015, 148993.0], ["2026-09-16T14:39:00+00:00", 5.01, 5.02, 5.01, 5.015, 53009.0], ["2026-09-16T14:40:00+00:00", 5.0199, 5.03, 5.01, 5.02, 100818.0], ["2026-09-16T14:41:00+00:00", 5.03, 5.03, 5.02, 5.03, 21161.0], ["2026-09-16T14:42:00+00:00", 5.03, 5.03, 5.02, 5.0278, 21750.0], ["2026-09-16T14:43:00+00:00", 5.02, 5.03, 5.02, 5.03, 84144.0], ["2026-09-16T14:44:00+00:00", 5.03, 5.035, 5.02, 5.035, 264123.0], ["2026-09-16T14:45:00+00:00", 5.035, 5.04, 5.03, 5.03, 136268.0], ["2026-09-16T14:46:00+00:00", 5.0364, 5.0364, 5.02, 5.02, 43774.0], ["2026-09-16T14:47:00+00:00", 5.02, 5.03, 5.01, 5.01, 68845.0], ["2026-09-16T14:48:00+00:00", 5.015, 5.02, 5.01, 5.015, 11868.0], ["2026-09-16T14:49:00+00:00", 5.015, 5.015, 5.0, 5.0, 305991.0], ["2026-09-16T14:50:00+00:00", 5.0, 5.0099, 5.0, 5.0, 106001.0], ["2026-09-16T14:51:00+00:00", 5.0, 5.01, 5.0, 5.0, 65037.0], ["2026-09-16T14:52:00+00:00", 5.0, 5.01, 5.0, 5.0, 135800.0], ["2026-09-16T14:53:00+00:00", 5.0, 5.01, 5.0, 5.0, 17846.0], ["2026-09-16T14:54:00+00:00", 5.0, 5.005, 4.98, 4.99, 523729.0], ["2026-09-16T14:55:00+00:00", 4.99, 5.0, 4.98, 4.9966, 445147.0], ["2026-09-16T14:56:00+00:00", 5.0, 5.0, 4.99, 4.995, 14592.0], ["2026-09-16T14:57:00+00:00", 4.995, 5.0, 4.99, 4.99, 62499.0], ["2026-09-16T14:58:00+00:00", 5.0, 5.005, 4.99, 5.005, 284156.0], ["2026-09-16T14:59:00+00:00", 5.0027, 5.01, 5.0, 5.01, 244672.0], ["2026-09-16T15:00:00+00:00", 5.01, 5.02, 5.0, 5.015, 80416.0], ["2026-09-16T15:01:00+00:00", 5.015, 5.02, 5.01, 5.02, 58651.0], ["2026-09-16T15:02:00+00:00", 5.015, 5.02, 5.01, 5.015, 80912.0], ["2026-09-16T15:03:00+00:00", 5.015, 5.02, 5.01, 5.015, 17668.0], ["2026-09-16T15:04:00+00:00", 5.015, 5.02, 5.01, 5.02, 42558.0], ["2026-09-16T15:05:00+00:00", 5.02, 5.025, 5.01, 5.025, 245071.0], ["2026-09-16T15:06:00+00:00", 5.03, 5.03, 5.02, 5.03, 69137.0], ["2026-09-16T15:07:00+00:00", 5.03, 5.0499, 5.02, 5.035, 348578.0], ["2026-09-16T15:08:00+00:00", 5.035, 5.04, 5.03, 5.035, 39832.0], ["2026-09-16T15:09:00+00:00", 5.035, 5.0467, 5.03, 5.04, 67905.0], ["2026-09-16T15:10:00+00:00", 5.04, 5.05, 5.04, 5.045, 41223.0], ["2026-09-16T15:11:00+00:00", 5.0427, 5.05, 5.04, 5.045, 59550.0], ["2026-09-16T15:12:00+00:00", 5.0468, 5.0486, 5.04, 5.0486, 14556.0], ["2026-09-16T15:13:00+00:00", 5.045, 5.05, 5.04, 5.045, 58156.0], ["2026-09-16T15:14:00+00:00", 5.045, 5.0468, 5.04, 5.04, 17447.0], ["2026-09-16T15:15:00+00:00", 5.04, 5.05, 5.03, 5.035, 191137.0], ["2026-09-16T15:16:00+00:00", 5.035, 5.04, 5.03, 5.03, 121883.0], ["2026-09-16T15:17:00+00:00", 5.03, 5.04, 5.03, 5.0301, 255762.0], ["2026-09-16T15:18:00+00:00", 5.03, 5.0356, 5.02, 5.02, 102186.0], ["2026-09-16T15:19:00+00:00", 5.02, 5.03, 5.02, 5.02, 37957.0], ["2026-09-16T15:20:00+00:00", 5.02, 5.03, 5.02, 5.02, 55122.0], ["2026-09-16T15:21:00+00:00", 5.025, 5.025, 5.02, 5.02, 7144.0], ["2026-09-16T15:22:00+00:00", 5.02, 5.03, 5.02, 5.025, 95683.0], ["2026-09-16T15:23:00+00:00", 5.025, 5.03, 5.02, 5.025, 61046.0], ["2026-09-16T15:24:00+00:00", 5.03, 5.03, 5.02, 5.025, 39403.0], ["2026-09-16T15:25:00+00:00", 5.025, 5.026, 5.02, 5.02, 57457.0], ["2026-09-16T15:26:00+00:00", 5.025, 5.025, 5.01, 5.015, 178924.0], ["2026-09-16T15:27:00+00:00", 5.01, 5.02, 5.01, 5.01, 43397.0], ["2026-09-16T15:28:00+00:00", 5.02, 5.03, 5.01, 5.022, 350046.0], ["2026-09-16T15:29:00+00:00", 5.02, 5.025, 5.01, 5.01, 359432.0], ["2026-09-16T15:30:00+00:00", 5.015, 5.02, 5.01, 5.015, 109156.0], ["2026-09-16T15:31:00+00:00", 5.02, 5.02, 5.01, 5.01, 37112.0], ["2026-09-16T15:32:00+00:00", 5.01, 5.015, 5.0, 5.015, 285004.0], ["2026-09-16T15:33:00+00:00", 5.015, 5.015, 5.005, 5.005, 192053.0], ["2026-09-16T15:34:00+00:00", 5.01, 5.01, 5.0, 5.0, 86792.0], ["2026-09-16T15:35:00+00:00", 5.0, 5.005, 5.0, 5.005, 12946.0], ["2026-09-16T15:36:00+00:00", 5.005, 5.01, 5.0, 5.005, 4961.0], ["2026-09-16T15:37:00+00:00", 5.0, 5.01, 5.0, 5.005, 35843.0], ["2026-09-16T15:38:00+00:00", 5.005, 5.01, 5.0, 5.005, 17452.0], ["2026-09-16T15:39:00+00:00", 5.01, 5.0199, 5.0, 5.015, 305488.0], ["2026-09-16T15:40:00+00:00", 5.01, 5.016, 5.01, 5.015, 19244.0], ["2026-09-16T15:41:00+00:00", 5.015, 5.015, 5.014, 5.014, 14628.0], ["2026-09-16T15:42:00+00:00", 5.02, 5.02, 5.01, 5.01, 12376.0], ["2026-09-16T15:43:00+00:00", 5.01, 5.02, 5.01, 5.015, 18665.0], ["2026-09-16T15:44:00+00:00", 5.0166, 5.02, 5.01, 5.01, 6585.0], ["2026-09-16T15:45:00+00:00", 5.015, 5.02, 5.01, 5.015, 10976.0], ["2026-09-16T15:46:00+00:00", 5.015, 5.015, 5.015, 5.015, 5323.0], ["2026-09-16T15:47:00+00:00", 5.015, 5.04, 5.01, 5.03, 211611.0], ["2026-09-16T15:48:00+00:00", 5.035, 5.035, 5.025, 5.025, 47355.0], ["2026-09-16T15:49:00+00:00", 5.0264, 5.03, 5.0225, 5.0225, 6160.0], ["2026-09-16T15:50:00+00:00", 5.02, 5.03, 5.02, 5.03, 6803.0], ["2026-09-16T15:51:00+00:00", 5.025, 5.03, 5.025, 5.026, 20391.0], ["2026-09-16T15:52:00+00:00", 5.02, 5.0264, 5.02, 5.0264, 2517.0], ["2026-09-16T15:53:00+00:00", 5.025, 5.0299, 5.02, 5.02, 2631.0], ["2026-09-16T15:54:00+00:00", 5.025, 5.03, 5.02, 5.02, 2984.0], ["2026-09-16T15:55:00+00:00", 5.02, 5.03, 5.02, 5.02, 4701.0], ["2026-09-16T15:56:00+00:00", 5.025, 5.0259, 5.02, 5.02, 126643.0], ["2026-09-16T15:57:00+00:00", 5.02, 5.025, 5.02, 5.02, 48191.0], ["2026-09-16T15:58:00+00:00", 5.025, 5.025, 5.02, 5.025, 19109.0], ["2026-09-16T15:59:00+00:00", 5.02, 5.026, 5.02, 5.02, 15853.0], ["2026-09-16T16:00:00+00:00", 5.025, 5.025, 5.02, 5.025, 23388.0], ["2026-09-16T16:01:00+00:00", 5.02, 5.025, 5.02, 5.025, 4707.0], ["2026-09-16T16:02:00+00:00", 5.025, 5.025, 5.02, 5.02, 15370.0], ["2026-09-16T16:03:00+00:00", 5.025, 5.025, 5.02, 5.02, 2879.0], ["2026-09-16T16:04:00+00:00", 5.025, 5.026, 5.02, 5.02, 1039.0], ["2026-09-16T16:05:00+00:00", 5.025, 5.026, 5.02, 5.025, 17050.0], ["2026-09-16T16:06:00+00:00", 5.025, 5.03, 5.02, 5.025, 2625.0], ["2026-09-16T16:07:00+00:00", 5.025, 5.03, 5.02, 5.025, 8752.0], ["2026-09-16T16:08:00+00:00", 5.03, 5.0365, 5.02, 5.035, 239211.0], ["2026-09-16T16:09:00+00:00", 5.035, 5.0399, 5.03, 5.0323, 136570.0], ["2026-09-16T16:10:00+00:00", 5.0313, 5.035, 5.03, 5.035, 88807.0], ["2026-09-16T16:11:00+00:00", 5.035, 5.035, 5.03, 5.03, 4324.0], ["2026-09-16T16:12:00+00:00", 5.03, 5.0386, 5.03, 5.03, 80056.0], ["2026-09-16T16:13:00+00:00", 5.03, 5.035, 5.03, 5.03, 18009.0], ["2026-09-16T16:14:00+00:00", 5.035, 5.035, 5.03, 5.035, 20686.0], ["2026-09-16T16:15:00+00:00", 5.03, 5.035, 5.03, 5.03, 11760.0], ["2026-09-16T16:16:00+00:00", 5.03, 5.035, 5.02, 5.025, 96164.0], ["2026-09-16T16:17:00+00:00", 5.0299, 5.03, 5.02, 5.02, 10562.0], ["2026-09-16T16:18:00+00:00", 5.02, 5.025, 5.02, 5.02, 37833.0], ["2026-09-16T16:19:00+00:00", 5.02, 5.026, 5.02, 5.022, 104260.0], ["2026-09-16T16:20:00+00:00", 5.02, 5.025, 5.01, 5.015, 216550.0], ["2026-09-16T16:21:00+00:00", 5.02, 5.03, 5.01, 5.03, 171103.0], ["2026-09-16T16:22:00+00:00", 5.03, 5.03, 5.02, 5.03, 12285.0], ["2026-09-16T16:23:00+00:00", 5.02, 5.03, 5.02, 5.025, 4284.0], ["2026-09-16T16:24:00+00:00", 5.02, 5.025, 5.02, 5.025, 2752.0], ["2026-09-16T16:25:00+00:00", 5.03, 5.03, 5.02, 5.025, 14798.0], ["2026-09-16T16:26:00+00:00", 5.025, 5.03, 5.02, 5.0258, 42720.0], ["2026-09-16T16:27:00+00:00", 5.02, 5.03, 5.02, 5.03, 64642.0], ["2026-09-16T16:28:00+00:00", 5.03, 5.03, 5.02, 5.0273, 4739.0], ["2026-09-16T16:29:00+00:00", 5.025, 5.03, 5.02, 5.025, 44678.0], ["2026-09-16T16:30:00+00:00", 5.02, 5.03, 5.02, 5.03, 12611.0], ["2026-09-16T16:31:00+00:00", 5.025, 5.03, 5.02, 5.03, 21980.0], ["2026-09-16T16:32:00+00:00", 5.02, 5.03, 5.02, 5.025, 16671.0], ["2026-09-16T16:33:00+00:00", 5.02, 5.025, 5.01, 5.015, 68266.0], ["2026-09-16T16:34:00+00:00", 5.02, 5.02, 5.01, 5.01, 10293.0], ["2026-09-16T16:35:00+00:00", 5.02, 5.025, 5.01, 5.02, 122308.0], ["2026-09-16T16:36:00+00:00", 5.02, 5.03, 5.02, 5.03, 2792.0], ["2026-09-16T16:37:00+00:00", 5.03, 5.03, 5.02, 5.025, 3896.0], ["2026-09-16T16:38:00+00:00", 5.025, 5.03, 5.02, 5.02, 11175.0], ["2026-09-16T16:39:00+00:00", 5.02, 5.03, 5.02, 5.025, 2576.0], ["2026-09-16T16:40:00+00:00", 5.02, 5.03, 5.02, 5.025, 4387.0], ["2026-09-16T16:41:00+00:00", 5.02, 5.03, 5.02, 5.025, 5976.0], ["2026-09-16T16:42:00+00:00", 5.025, 5.025, 5.02, 5.02, 5010.0], ["2026-09-16T16:43:00+00:00", 5.03, 5.03, 5.02, 5.02, 3669.0], ["2026-09-16T16:44:00+00:00", 5.0214, 5.03, 5.02, 5.02, 7749.0], ["2026-09-16T16:45:00+00:00", 5.0299, 5.0299, 5.02, 5.02, 1795.0], ["2026-09-16T16:46:00+00:00", 5.0201, 5.0252, 5.02, 5.0227, 3888.0], ["2026-09-16T16:47:00+00:00", 5.03, 5.03, 5.02, 5.02, 25070.0], ["2026-09-16T16:48:00+00:00", 5.02, 5.03, 5.02, 5.025, 2202.0], ["2026-09-16T16:49:00+00:00", 5.03, 5.03, 5.01, 5.015, 100956.0], ["2026-09-16T16:50:00+00:00", 5.02, 5.02, 5.01, 5.0188, 119365.0], ["2026-09-16T16:51:00+00:00", 5.02, 5.02, 5.015, 5.015, 55028.0], ["2026-09-16T16:52:00+00:00", 5.015, 5.02, 5.01, 5.02, 17762.0], ["2026-09-16T16:53:00+00:00", 5.02, 5.02, 5.01, 5.02, 24995.0], ["2026-09-16T16:54:00+00:00", 5.0199, 5.02, 5.01, 5.0199, 81910.0], ["2026-09-16T16:55:00+00:00", 5.0199, 5.025, 5.01, 5.025, 108530.0], ["2026-09-16T16:56:00+00:00", 5.0299, 5.03, 5.02, 5.025, 19454.0], ["2026-09-16T16:57:00+00:00", 5.0299, 5.03, 5.024, 5.025, 6203.0], ["2026-09-16T16:58:00+00:00", 5.0299, 5.0299, 5.025, 5.025, 8799.0], ["2026-09-16T16:59:00+00:00", 5.025, 5.0299, 5.02, 5.026, 3726.0], ["2026-09-16T17:00:00+00:00", 5.025, 5.03, 5.02, 5.02, 102147.0], ["2026-09-16T17:01:00+00:00", 5.02, 5.03, 5.02, 5.025, 80806.0], ["2026-09-16T17:02:00+00:00", 5.02, 5.025, 5.02, 5.02, 50100.0], ["2026-09-16T17:03:00+00:00", 5.025, 5.0299, 5.025, 5.025, 7549.0], ["2026-09-16T17:04:00+00:00", 5.02, 5.026, 5.02, 5.02, 14718.0], ["2026-09-16T17:05:00+00:00", 5.02, 5.025, 5.02, 5.02, 22779.0], ["2026-09-16T17:06:00+00:00", 5.025, 5.03, 5.02, 5.025, 12857.0], ["2026-09-16T17:07:00+00:00", 5.025, 5.025, 5.02, 5.02, 18597.0], ["2026-09-16T17:08:00+00:00", 5.02, 5.025, 5.02, 5.025, 2550.0], ["2026-09-16T17:09:00+00:00", 5.03, 5.03, 5.02, 5.02, 27580.0], ["2026-09-16T17:10:00+00:00", 5.02, 5.03, 5.02, 5.02, 18087.0], ["2026-09-16T17:11:00+00:00", 5.02, 5.0299, 5.02, 5.02, 73925.0], ["2026-09-16T17:12:00+00:00", 5.02, 5.025, 5.02, 5.02, 26910.0], ["2026-09-16T17:13:00+00:00", 5.0225, 5.025, 5.02, 5.02, 24412.0], ["2026-09-16T17:14:00+00:00", 5.025, 5.03, 5.02, 5.03, 52548.0], ["2026-09-16T17:15:00+00:00", 5.025, 5.03, 5.02, 5.03, 5348.0], ["2026-09-16T17:16:00+00:00", 5.03, 5.03, 5.02, 5.02, 81188.0], ["2026-09-16T17:17:00+00:00", 5.03, 5.03, 5.02, 5.025, 197050.0], ["2026-09-16T17:18:00+00:00", 5.03, 5.03, 5.025, 5.025, 62600.0], ["2026-09-16T17:19:00+00:00", 5.03, 5.03, 5.02, 5.0238, 27275.0], ["2026-09-16T17:20:00+00:00", 5.025, 5.0399, 5.02, 5.03, 98369.0], ["2026-09-16T17:21:00+00:00", 5.035, 5.035, 5.03, 5.03, 162215.0], ["2026-09-16T17:22:00+00:00", 5.0301, 5.035, 5.02, 5.03, 158738.0], ["2026-09-16T17:23:00+00:00", 5.03, 5.03, 5.02, 5.02, 16062.0], ["2026-09-16T17:24:00+00:00", 5.03, 5.03, 5.02, 5.025, 23346.0], ["2026-09-16T17:25:00+00:00", 5.03, 5.03, 5.02, 5.03, 12212.0], ["2026-09-16T17:26:00+00:00", 5.025, 5.03, 5.02, 5.02, 22500.0], ["2026-09-16T17:27:00+00:00", 5.02, 5.03, 5.02, 5.0273, 5982.0], ["2026-09-16T17:28:00+00:00", 5.03, 5.03, 5.02, 5.0273, 27762.0], ["2026-09-16T17:29:00+00:00", 5.03, 5.03, 5.02, 5.025, 65452.0], ["2026-09-16T17:30:00+00:00", 5.03, 5.03, 5.02, 5.03, 20261.0], ["2026-09-16T17:31:00+00:00", 5.025, 5.03, 5.02, 5.02, 11275.0], ["2026-09-16T17:32:00+00:00", 5.03, 5.03, 5.02, 5.025, 7867.0], ["2026-09-16T17:33:00+00:00", 5.03, 5.03, 5.02, 5.02, 6266.0], ["2026-09-16T17:34:00+00:00", 5.025, 5.035, 5.02, 5.0301, 148609.0], ["2026-09-16T17:35:00+00:00", 5.035, 5.04, 5.035, 5.036, 27846.0], ["2026-09-16T17:36:00+00:00", 5.036, 5.036, 5.03, 5.035, 3745.0], ["2026-09-16T17:37:00+00:00", 5.035, 5.04, 5.035, 5.04, 11342.0], ["2026-09-16T17:38:00+00:00", 5.035, 5.0376, 5.03, 5.03, 8825.0], ["2026-09-16T17:39:00+00:00", 5.035, 5.035, 5.035, 5.035, 4603.0], ["2026-09-16T17:40:00+00:00", 5.035, 5.035, 5.03, 5.035, 11542.0], ["2026-09-16T17:41:00+00:00", 5.035, 5.04, 5.03, 5.034, 64754.0], ["2026-09-16T17:42:00+00:00", 5.04, 5.04, 5.03, 5.035, 34209.0], ["2026-09-16T17:43:00+00:00", 5.035, 5.04, 5.03, 5.035, 10932.0], ["2026-09-16T17:44:00+00:00", 5.035, 5.04, 5.03, 5.035, 31970.0], ["2026-09-16T17:45:00+00:00", 5.035, 5.04, 5.03, 5.035, 26662.0], ["2026-09-16T17:46:00+00:00", 5.035, 5.04, 5.035, 5.035, 47597.0], ["2026-09-16T17:47:00+00:00", 5.04, 5.04, 5.03, 5.04, 3648.0], ["2026-09-16T17:48:00+00:00", 5.035, 5.04, 5.03, 5.03, 7753.0], ["2026-09-16T17:49:00+00:00", 5.035, 5.04, 5.035, 5.035, 21547.0], ["2026-09-16T17:50:00+00:00", 5.035, 5.0399, 5.03, 5.035, 6846.0], ["2026-09-16T17:51:00+00:00", 5.036, 5.04, 5.03, 5.04, 7406.0], ["2026-09-16T17:52:00+00:00", 5.035, 5.04, 5.03, 5.04, 6384.0], ["2026-09-16T17:53:00+00:00", 5.035, 5.04, 5.03, 5.035, 26457.0], ["2026-09-16T17:54:00+00:00", 5.035, 5.04, 5.035, 5.035, 4669.0], ["2026-09-16T17:55:00+00:00", 5.035, 5.04, 5.03, 5.035, 13885.0], ["2026-09-16T17:56:00+00:00", 5.035, 5.04, 5.03, 5.035, 9425.0], ["2026-09-16T17:57:00+00:00", 5.035, 5.04, 5.0301, 5.035, 16929.0], ["2026-09-16T17:58:00+00:00", 5.04, 5.04, 5.03, 5.04, 4372.0], ["2026-09-16T17:59:00+00:00", 5.035, 5.04, 5.03, 5.03, 15733.0], ["2026-09-16T18:00:00+00:00", 5.035, 5.05, 5.02, 5.02, 273601.0], ["2026-09-16T18:01:00+00:00", 5.02, 5.02, 5.0, 5.0, 403931.0], ["2026-09-16T18:02:00+00:00", 5.006, 5.01, 5.0, 5.01, 131382.0], ["2026-09-16T18:03:00+00:00", 5.01, 5.02, 5.005, 5.01, 108675.0], ["2026-09-16T18:04:00+00:00", 5.01, 5.02, 5.0, 5.02, 48881.0], ["2026-09-16T18:05:00+00:00", 5.02, 5.02, 5.0134, 5.015, 32505.0], ["2026-09-16T18:06:00+00:00", 5.02, 5.03, 5.015, 5.03, 155011.0], ["2026-09-16T18:07:00+00:00", 5.03, 5.03, 5.02, 5.03, 87902.0], ["2026-09-16T18:08:00+00:00", 5.0301, 5.0383, 5.03, 5.035, 68624.0], ["2026-09-16T18:09:00+00:00", 5.035, 5.035, 5.025, 5.025, 63466.0], ["2026-09-16T18:10:00+00:00", 5.025, 5.03, 5.02, 5.02, 90464.0], ["2026-09-16T18:11:00+00:00", 5.02, 5.02, 5.01, 5.0113, 142332.0], ["2026-09-16T18:12:00+00:00", 5.01, 5.0101, 5.0, 5.005, 130076.0], ["2026-09-16T18:13:00+00:00", 5.01, 5.01, 5.0, 5.0, 58210.0], ["2026-09-16T18:14:00+00:00", 5.005, 5.01, 5.0, 5.0, 31540.0], ["2026-09-16T18:15:00+00:00", 5.0, 5.01, 5.0, 5.01, 27468.0], ["2026-09-16T18:16:00+00:00", 5.01, 5.01, 5.0, 5.005, 104742.0], ["2026-09-16T18:17:00+00:00", 5.005, 5.01, 5.0, 5.0023, 33206.0], ["2026-09-16T18:18:00+00:00", 5.005, 5.01, 5.0, 5.005, 28812.0], ["2026-09-16T18:19:00+00:00", 5.005, 5.01, 5.0, 5.005, 11114.0], ["2026-09-16T18:20:00+00:00", 5.005, 5.0099, 5.0, 5.0021, 149043.0], ["2026-09-16T18:21:00+00:00", 5.0001, 5.006, 5.0, 5.005, 5723.0], ["2026-09-16T18:22:00+00:00", 5.005, 5.01, 5.0, 5.005, 40164.0], ["2026-09-16T18:23:00+00:00", 5.005, 5.005, 5.0, 5.0, 5420.0], ["2026-09-16T18:24:00+00:00", 5.0, 5.005, 5.0, 5.005, 1676.0], ["2026-09-16T18:25:00+00:00", 5.005, 5.0066, 5.0, 5.0066, 33855.0], ["2026-09-16T18:26:00+00:00", 5.005, 5.005, 5.0, 5.005, 23005.0], ["2026-09-16T18:27:00+00:00", 5.0, 5.0064, 5.0, 5.0, 4815.0], ["2026-09-16T18:28:00+00:00", 5.005, 5.0075, 5.0, 5.005, 24457.0], ["2026-09-16T18:29:00+00:00", 5.0, 5.005, 5.0, 5.0021, 114013.0], ["2026-09-16T18:30:00+00:00", 5.005, 5.005, 5.0, 5.0, 17568.0], ["2026-09-16T18:31:00+00:00", 5.0001, 5.005, 4.99, 5.0, 426204.0], ["2026-09-16T18:32:00+00:00", 5.0, 5.005, 4.995, 4.9973, 85230.0], ["2026-09-16T18:33:00+00:00", 5.0, 5.0, 4.98, 4.9801, 195543.0], ["2026-09-16T18:34:00+00:00", 4.9874, 4.99, 4.98, 4.985, 49446.0], ["2026-09-16T18:35:00+00:00", 4.98, 4.9862, 4.97, 4.975, 167274.0], ["2026-09-16T18:36:00+00:00", 4.9786, 4.9786, 4.97, 4.97, 27515.0], ["2026-09-16T18:37:00+00:00", 4.975, 4.98, 4.97, 4.98, 14707.0], ["2026-09-16T18:38:00+00:00", 4.9774, 4.985, 4.97, 4.985, 53431.0], ["2026-09-16T18:39:00+00:00", 4.9862, 4.9899, 4.975, 4.98, 49955.0], ["2026-09-16T18:40:00+00:00", 4.97, 4.98, 4.97, 4.9799, 74900.0], ["2026-09-16T18:41:00+00:00", 4.9799, 4.99, 4.97, 4.9801, 92206.0], ["2026-09-16T18:42:00+00:00", 4.984, 4.99, 4.98, 4.985, 9884.0], ["2026-09-16T18:43:00+00:00", 4.99, 5.0, 4.98, 4.995, 103680.0], ["2026-09-16T18:44:00+00:00", 4.995, 4.995, 4.98, 4.98, 80843.0], ["2026-09-16T18:45:00+00:00", 4.9819, 4.9899, 4.98, 4.9899, 43639.0], ["2026-09-16T18:46:00+00:00", 4.985, 4.9899, 4.985, 4.9899, 13535.0], ["2026-09-16T18:47:00+00:00", 4.985, 4.985, 4.975, 4.975, 109752.0], ["2026-09-16T18:48:00+00:00", 4.97, 4.9799, 4.97, 4.97, 35646.0], ["2026-09-16T18:49:00+00:00", 4.98, 4.98, 4.965, 4.965, 76209.0], ["2026-09-16T18:50:00+00:00", 4.9695, 4.9698, 4.96, 4.9668, 33289.0], ["2026-09-16T18:51:00+00:00", 4.9647, 4.9686, 4.9601, 4.965, 15293.0], ["2026-09-16T18:52:00+00:00", 4.96, 4.965, 4.94, 4.9499, 401394.0], ["2026-09-16T18:53:00+00:00", 4.945, 4.95, 4.935, 4.935, 143480.0], ["2026-09-16T18:54:00+00:00", 4.9377, 4.94, 4.93, 4.935, 105775.0], ["2026-09-16T18:55:00+00:00", 4.93, 4.94, 4.93, 4.935, 43587.0], ["2026-09-16T18:56:00+00:00", 4.93, 4.93, 4.924, 4.925, 235538.0], ["2026-09-16T18:57:00+00:00", 4.925, 4.93, 4.92, 4.925, 32223.0], ["2026-09-16T18:58:00+00:00", 4.92, 4.93, 4.92, 4.92, 28472.0], ["2026-09-16T18:59:00+00:00", 4.92, 4.93, 4.915, 4.915, 125268.0], ["2026-09-16T19:00:00+00:00", 4.915, 4.93, 4.91, 4.925, 184301.0], ["2026-09-16T19:01:00+00:00", 4.925, 4.93, 4.92, 4.925, 32865.0], ["2026-09-16T19:02:00+00:00", 4.925, 4.93, 4.92, 4.925, 16002.0], ["2026-09-16T19:03:00+00:00", 4.925, 4.93, 4.92, 4.925, 94479.0], ["2026-09-16T19:04:00+00:00", 4.925, 4.93, 4.92, 4.925, 79712.0], ["2026-09-16T19:05:00+00:00", 4.92, 4.925, 4.91, 4.9179, 118911.0], ["2026-09-16T19:06:00+00:00", 4.9179, 4.93, 4.91, 4.925, 206498.0], ["2026-09-16T19:07:00+00:00", 4.925, 4.925, 4.91, 4.91, 115036.0], ["2026-09-16T19:08:00+00:00", 4.9101, 4.92, 4.91, 4.915, 52026.0], ["2026-09-16T19:09:00+00:00", 4.915, 4.92, 4.91, 4.915, 24316.0], ["2026-09-16T19:10:00+00:00", 4.915, 4.92, 4.9022, 4.9022, 157282.0], ["2026-09-16T19:11:00+00:00", 4.905, 4.91, 4.9, 4.905, 29269.0], ["2026-09-16T19:12:00+00:00", 4.9099, 4.91, 4.9, 4.905, 41723.0], ["2026-09-16T19:13:00+00:00", 4.905, 4.91, 4.9, 4.9001, 287952.0], ["2026-09-16T19:14:00+00:00", 4.9, 4.91, 4.9, 4.905, 56544.0], ["2026-09-16T19:15:00+00:00", 4.905, 4.91, 4.9, 4.9, 24695.0], ["2026-09-16T19:16:00+00:00", 4.905, 4.905, 4.89, 4.89, 198897.0], ["2026-09-16T19:17:00+00:00", 4.895, 4.9, 4.89, 4.895, 24272.0], ["2026-09-16T19:18:00+00:00", 4.895, 4.8999, 4.89, 4.8999, 46018.0], ["2026-09-16T19:19:00+00:00", 4.895, 4.9, 4.88, 4.8942, 361271.0], ["2026-09-16T19:20:00+00:00", 4.895, 4.9, 4.89, 4.895, 29234.0], ["2026-09-16T19:21:00+00:00", 4.9, 4.9, 4.89, 4.89, 97863.0], ["2026-09-16T19:22:00+00:00", 4.89, 4.895, 4.88, 4.88, 100696.0], ["2026-09-16T19:23:00+00:00", 4.885, 4.89, 4.88, 4.885, 88264.0], ["2026-09-16T19:24:00+00:00", 4.885, 4.89, 4.88, 4.885, 63546.0], ["2026-09-16T19:25:00+00:00", 4.885, 4.89, 4.88, 4.881, 66738.0], ["2026-09-16T19:26:00+00:00", 4.8801, 4.886, 4.88, 4.88, 91068.0], ["2026-09-16T19:27:00+00:00", 4.885, 4.89, 4.88, 4.885, 164069.0], ["2026-09-16T19:28:00+00:00", 4.885, 4.89, 4.88, 4.89, 31008.0], ["2026-09-16T19:29:00+00:00", 4.89, 4.89, 4.88, 4.89, 137864.0], ["2026-09-16T19:30:00+00:00", 4.89, 4.89, 4.88, 4.89, 138876.0], ["2026-09-16T19:31:00+00:00", 4.885, 4.9, 4.88, 4.9, 150230.0], ["2026-09-16T19:32:00+00:00", 4.9, 4.9, 4.89, 4.895, 50746.0], ["2026-09-16T19:33:00+00:00", 4.9, 4.91, 4.89, 4.905, 131201.0], ["2026-09-16T19:34:00+00:00", 4.905, 4.91, 4.9, 4.905, 23650.0], ["2026-09-16T19:35:00+00:00", 4.905, 4.91, 4.9, 4.91, 54234.0], ["2026-09-16T19:36:00+00:00", 4.9054, 4.91, 4.9, 4.9, 261790.0], ["2026-09-16T19:37:00+00:00", 4.9038, 4.91, 4.9, 4.9, 118866.0], ["2026-09-16T19:38:00+00:00", 4.903, 4.91, 4.9, 4.9, 52010.0], ["2026-09-16T19:39:00+00:00", 4.905, 4.91, 4.9, 4.905, 30213.0], ["2026-09-16T19:40:00+00:00", 4.905, 4.91, 4.9, 4.9, 19103.0], ["2026-09-16T19:41:00+00:00", 4.9, 4.91, 4.9, 4.905, 116528.0], ["2026-09-16T19:42:00+00:00", 4.9, 4.9074, 4.9, 4.9, 103155.0], ["2026-09-16T19:43:00+00:00", 4.903, 4.91, 4.9, 4.905, 71494.0], ["2026-09-16T19:44:00+00:00", 4.905, 4.91, 4.89, 4.895, 216438.0], ["2026-09-16T19:45:00+00:00", 4.895, 4.9, 4.89, 4.895, 128192.0], ["2026-09-16T19:46:00+00:00", 4.895, 4.91, 4.89, 4.9005, 262694.0], ["2026-09-16T19:47:00+00:00", 4.905, 4.91, 4.9, 4.9099, 47866.0], ["2026-09-16T19:48:00+00:00", 4.905, 4.91, 4.9, 4.905, 161604.0], ["2026-09-16T19:49:00+00:00", 4.905, 4.91, 4.9, 4.905, 147390.0], ["2026-09-16T19:50:00+00:00", 4.905, 4.91, 4.9, 4.91, 132982.0], ["2026-09-16T19:51:00+00:00", 4.91, 4.92, 4.9, 4.91, 411924.0], ["2026-09-16T19:52:00+00:00", 4.916, 4.9199, 4.91, 4.915, 147499.0], ["2026-09-16T19:53:00+00:00", 4.9121, 4.92, 4.91, 4.91, 44551.0], ["2026-09-16T19:54:00+00:00", 4.915, 4.92, 4.91, 4.915, 25301.0], ["2026-09-16T19:55:00+00:00", 4.92, 4.925, 4.91, 4.9177, 708640.0], ["2026-09-16T19:56:00+00:00", 4.9123, 4.92, 4.91, 4.915, 246470.0], ["2026-09-16T19:57:00+00:00", 4.915, 4.92, 4.91, 4.915, 179824.0], ["2026-09-16T19:58:00+00:00", 4.915, 4.93, 4.91, 4.925, 563896.0], ["2026-09-16T19:59:00+00:00", 4.925, 4.93, 4.92, 4.925, 604133.0], ["2026-09-16T20:00:00+00:00", 4.92, 4.942, 4.92, 4.942, 1406383.0]]