[["2026-09-16T13:30:00+00:00", 5.49, 5.54, 5.31, 5.3951, 145232.0], ["2026-09-16T13:31:00+00:00", 5.46, 5.53, 5.39, 5.425, 41857.0], ["2026-09-16T13:32:00+00:00", 5.46, 5.56, 5.41, 5.55, 44081.0], ["2026-09-16T13:33:00+00:00", 5.52, 5.5491, 5.45, 5.51, 21344.0], ["2026-09-16T13:34:00+00:00", 5.499, 5.54, 5.41, 5.425, 52001.0], ["2026-09-16T13:35:00+00:00", 5.44, 5.4893, 5.4, 5.465, 31833.0], ["2026-09-16T13:36:00+00:00", 5.4699, 5.49, 5.2001, 5.47, 104768.0], ["2026-09-16T13:37:00+00:00", 5.48, 5.74, 5.48, 5.62, 194051.0], ["2026-09-16T13:38:00+00:00", 5.635, 5.65, 5.47, 5.54, 84142.0], ["2026-09-16T13:39:00+00:00", 5.55, 5.55, 5.42, 5.5, 47162.0], ["2026-09-16T13:40:00+00:00", 5.48, 5.4991, 5.44, 5.45, 42217.0], ["2026-09-16T13:41:00+00:00", 5.4401, 5.458, 5.311, 5.3524, 52598.0], ["2026-09-16T13:42:00+00:00", 5.37, 5.42, 5.35, 5.371, 29613.0], ["2026-09-16T13:43:00+00:00", 5.372, 5.4, 5.35, 5.35, 25953.0], ["2026-09-16T13:44:00+00:00", 5.36, 5.37, 5.28, 5.325, 22524.0], ["2026-09-16T13:45:00+00:00", 5.325, 5.4, 5.3, 5.38, 25082.0], ["2026-09-16T13:46:00+00:00", 5.392, 5.392, 5.33, 5.3622, 14514.0], ["2026-09-16T13:47:00+00:00", 5.375, 5.55, 5.37, 5.52, 52709.0], ["2026-09-16T13:48:00+00:00", 5.525, 5.525, 5.42, 5.4221, 23175.0], ["2026-09-16T13:49:00+00:00", 5.42, 5.48, 5.41, 5.455, 19332.0], ["2026-09-16T13:50:00+00:00", 5.4466, 5.4661, 5.33, 5.38, 44514.0], ["2026-09-16T13:51:00+00:00", 5.3614, 5.46, 5.36, 5.44, 28925.0], ["2026-09-16T13:52:00+00:00", 5.44, 5.54, 5.44, 5.52, 40329.0], ["2026-09-16T13:53:00+00:00", 5.52, 5.62, 5.5, 5.58, 77249.0], ["2026-09-16T13:54:00+00:00", 5.5201, 5.56, 5.42, 5.505, 37811.0], ["2026-09-16T13:55:00+00:00", 5.47, 5.52, 5.43, 5.46, 38279.0], ["2026-09-16T13:56:00+00:00", 5.4582, 5.61, 5.44, 5.57, 50902.0], ["2026-09-16T13:57:00+00:00", 5.5953, 5.5953, 5.5048, 5.555, 25018.0], ["2026-09-16T13:58:00+00:00", 5.5663, 5.5675, 5.51, 5.54, 19143.0], ["2026-09-16T13:59:00+00:00", 5.55, 5.58, 5.52, 5.5524, 14873.0], ["2026-09-16T14:00:00+00:00", 5.555, 5.65, 5.51, 5.5139, 55751.0], ["2026-09-16T14:01:00+00:00", 5.53, 5.53, 5.41, 5.4524, 43331.0], ["2026-09-16T14:02:00+00:00", 5.46, 5.5134, 5.4401, 5.48, 20507.0], ["2026-09-16T14:03:00+00:00", 5.485, 5.5, 5.45, 5.45, 11367.0], ["2026-09-16T14:04:00+00:00", 5.4439, 5.55, 5.4439, 5.53, 14619.0], ["2026-09-16T14:05:00+00:00", 5.55, 5.55, 5.43, 5.49, 28567.0], ["2026-09-16T14:06:00+00:00", 5.46, 5.49, 5.45, 5.47, 14513.0], ["2026-09-16T14:07:00+00:00", 5.475, 5.6, 5.47, 5.5151, 47412.0], ["2026-09-16T14:08:00+00:00", 5.53, 5.96, 5.5254, 5.79, 198179.0], ["2026-09-16T14:09:00+00:00", 5.83, 5.8776, 5.52, 5.5788, 156635.0], ["2026-09-16T14:10:00+00:00", 5.55, 5.69, 5.492, 5.5999, 74251.0], ["2026-09-16T14:11:00+00:00", 5.5991, 5.61, 5.55, 5.59, 38118.0], ["2026-09-16T14:12:00+00:00", 5.57, 5.65, 5.54, 5.6384, 28716.0], ["2026-09-16T14:13:00+00:00", 5.62, 5.69, 5.6001, 5.6755, 28489.0], ["2026-09-16T14:14:00+00:00", 5.68, 5.78, 5.65, 5.78, 80269.0], ["2026-09-16T14:15:00+00:00", 5.755, 5.88, 5.73, 5.84, 101311.0], ["2026-09-16T14:16:00+00:00", 5.8159, 5.95, 5.5, 5.589, 226764.0], ["2026-09-16T14:17:00+00:00", 5.59, 5.59, 5.36, 5.44, 144927.0], ["2026-09-16T14:18:00+00:00", 5.45, 5.46, 5.13, 5.13, 176605.0], ["2026-09-16T14:23:00+00:00", 5.16, 5.24, 5.15, 5.1867, 102802.0], ["2026-09-16T14:24:00+00:00", 5.1847, 5.39, 5.01, 5.3099, 205151.0], ["2026-09-16T14:25:00+00:00", 5.3099, 5.31, 5.2, 5.265, 40283.0], ["2026-09-16T14:26:00+00:00", 5.2506, 5.28, 5.2, 5.28, 49972.0], ["2026-09-16T14:27:00+00:00", 5.28, 5.43, 5.28, 5.36, 60177.0], ["2026-09-16T14:28:00+00:00", 5.36, 5.42, 5.3201, 5.325, 33134.0], ["2026-09-16T14:29:00+00:00", 5.325, 5.4, 5.3214, 5.395, 22469.0], ["2026-09-16T14:30:00+00:00", 5.4, 5.41, 5.36, 5.3991, 28551.0], ["2026-09-16T14:31:00+00:00", 5.4, 5.55, 5.4, 5.55, 67544.0], ["2026-09-16T14:32:00+00:00", 5.5014, 5.97, 5.5014, 5.97, 286065.0], ["2026-09-16T14:33:00+00:00", 5.97, 5.97, 5.97, 5.97, 2465.0], ["2026-09-16T14:38:00+00:00", 5.97, 6.57, 5.78, 6.57, 232516.0], ["2026-09-16T14:43:00+00:00", 6.6, 7.2186, 6.43, 6.7118, 518592.0], ["2026-09-16T14:44:00+00:00", 6.71, 6.715, 6.26, 6.45, 313463.0], ["2026-09-16T14:45:00+00:00", 6.4499, 6.54, 6.22, 6.32, 221072.0], ["2026-09-16T14:46:00+00:00", 6.31, 6.37, 5.89, 5.99, 272641.0], ["2026-09-16T14:47:00+00:00", 5.99, 6.28, 5.99, 6.199, 165592.0], ["2026-09-16T14:48:00+00:00", 6.1999, 6.22, 6.03, 6.06, 105808.0], ["2026-09-16T14:49:00+00:00", 6.0523, 6.2894, 6.05, 6.2855, 66947.0], ["2026-09-16T14:50:00+00:00", 6.29, 6.29, 6.1106, 6.14, 67976.0], ["2026-09-16T14:51:00+00:00", 6.18, 6.24, 6.1001, 6.12, 33189.0], ["2026-09-16T14:52:00+00:00", 6.12, 6.4148, 6.1124, 6.28, 88799.0], ["2026-09-16T14:53:00+00:00", 6.2966, 6.46, 6.25, 6.3738, 180918.0], ["2026-09-16T14:54:00+00:00", 6.3355, 6.3775, 6.2601, 6.28, 115168.0], ["2026-09-16T14:55:00+00:00", 6.28, 6.4, 6.25, 6.4, 107175.0], ["2026-09-16T14:56:00+00:00", 6.375, 6.55, 6.3401, 6.3999, 204352.0], ["2026-09-16T14:57:00+00:00", 6.3986, 6.48, 6.3798, 6.4185, 111070.0], ["2026-09-16T14:58:00+00:00", 6.3801, 6.47, 6.35, 6.39, 72407.0], ["2026-09-16T14:59:00+00:00", 6.36, 6.6, 6.3514, 6.5499, 149699.0], ["2026-09-16T15:00:00+00:00", 6.55, 6.79, 6.52, 6.684, 224830.0], ["2026-09-16T15:01:00+00:00", 6.68, 6.69, 6.28, 6.3599, 149220.0], ["2026-09-16T15:02:00+00:00", 6.3307, 6.45, 6.3301, 6.36, 62059.0], ["2026-09-16T15:03:00+00:00", 6.35, 6.3999, 6.35, 6.3623, 33642.0], ["2026-09-16T15:04:00+00:00", 6.36, 6.38, 6.15, 6.225, 103683.0], ["2026-09-16T15:05:00+00:00", 6.225, 6.36, 6.17, 6.31, 48945.0], ["2026-09-16T15:06:00+00:00", 6.3489, 6.3499, 6.27, 6.2901, 17125.0], ["2026-09-16T15:07:00+00:00", 6.3, 6.3197, 6.26, 6.295, 27031.0], ["2026-09-16T15:08:00+00:00", 6.3, 6.5175, 6.3, 6.4721, 74187.0], ["2026-09-16T15:09:00+00:00", 6.485, 6.55, 6.3, 6.55, 72011.0], ["2026-09-16T15:10:00+00:00", 6.5608, 6.5608, 6.4001, 6.5014, 27405.0], ["2026-09-16T15:11:00+00:00", 6.475, 6.48, 6.3601, 6.425, 37205.0], ["2026-09-16T15:12:00+00:00", 6.44, 6.52, 6.44, 6.47, 44410.0], ["2026-09-16T15:13:00+00:00", 6.47, 6.4899, 6.39, 6.3906, 15162.0], ["2026-09-16T15:14:00+00:00", 6.43, 6.4899, 6.33, 6.34, 40828.0], ["2026-09-16T15:15:00+00:00", 6.339, 6.38, 6.31, 6.31, 19829.0], ["2026-09-16T15:16:00+00:00", 6.3115, 6.3899, 6.31, 6.35, 18466.0], ["2026-09-16T15:17:00+00:00", 6.37, 6.3763, 6.3101, 6.32, 22880.0], ["2026-09-16T15:18:00+00:00", 6.3399, 6.49, 6.3262, 6.4795, 69644.0], ["2026-09-16T15:19:00+00:00", 6.4707, 6.4707, 6.35, 6.35, 20633.0], ["2026-09-16T15:20:00+00:00", 6.3548, 6.38, 6.27, 6.3019, 43653.0], ["2026-09-16T15:21:00+00:00", 6.307, 6.3799, 6.27, 6.3093, 33013.0], ["2026-09-16T15:22:00+00:00", 6.315, 6.395, 6.3, 6.3888, 25138.0], ["2026-09-16T15:23:00+00:00", 6.36, 6.3899, 6.3001, 6.345, 16879.0], ["2026-09-16T15:24:00+00:00", 6.35, 6.37, 6.25, 6.2514, 33889.0], ["2026-09-16T15:25:00+00:00", 6.275, 6.32, 6.25, 6.2835, 7962.0], ["2026-09-16T15:26:00+00:00", 6.29, 6.38, 6.29, 6.36, 34647.0], ["2026-09-16T15:27:00+00:00", 6.36, 6.3799, 6.26, 6.3, 18980.0], ["2026-09-16T15:28:00+00:00", 6.3212, 6.3544, 6.3, 6.335, 13858.0], ["2026-09-16T15:29:00+00:00", 6.33, 6.3699, 6.3, 6.34, 17165.0], ["2026-09-16T15:30:00+00:00", 6.305, 6.3599, 6.22, 6.2201, 45330.0], ["2026-09-16T15:31:00+00:00", 6.2201, 6.2292, 6.02, 6.15, 100011.0], ["2026-09-16T15:32:00+00:00", 6.1494, 6.1971, 6.07, 6.105, 22086.0], ["2026-09-16T15:33:00+00:00", 6.085, 6.49, 6.07, 6.385, 90442.0], ["2026-09-16T15:34:00+00:00", 6.385, 6.4188, 6.2628, 6.368, 45621.0], ["2026-09-16T15:35:00+00:00", 6.36, 6.5, 6.32, 6.405, 48778.0], ["2026-09-16T15:36:00+00:00", 6.435, 6.45, 6.3642, 6.42, 26170.0], ["2026-09-16T15:37:00+00:00", 6.4201, 6.57, 6.419, 6.53, 58924.0], ["2026-09-16T15:38:00+00:00", 6.48, 6.65, 6.48, 6.56, 118863.0], ["2026-09-16T15:39:00+00:00", 6.56, 6.626, 6.5201, 6.592, 40923.0], ["2026-09-16T15:40:00+00:00", 6.5993, 6.5993, 6.16, 6.22, 110899.0], ["2026-09-16T15:41:00+00:00", 6.279, 6.299, 5.79, 5.79, 201945.0], ["2026-09-16T15:47:00+00:00", 5.93, 6.08, 5.84, 6.015, 82433.0], ["2026-09-16T15:48:00+00:00", 6.015, 6.2, 6.0139, 6.12, 53093.0], ["2026-09-16T15:49:00+00:00", 6.105, 6.2, 6.1, 6.1101, 39066.0], ["2026-09-16T15:50:00+00:00", 6.15, 6.15, 5.75, 5.9199, 88506.0], ["2026-09-16T15:51:00+00:00", 5.88, 5.99, 5.8185, 5.95, 36118.0], ["2026-09-16T15:52:00+00:00", 5.955, 5.9799, 5.83, 5.83, 26252.0], ["2026-09-16T15:53:00+00:00", 5.8145, 5.89, 5.81, 5.83, 21177.0], ["2026-09-16T15:54:00+00:00", 5.825, 5.92, 5.8, 5.9, 31124.0], ["2026-09-16T15:55:00+00:00", 5.9194, 5.9194, 5.8501, 5.9, 14792.0], ["2026-09-16T15:56:00+00:00", 5.9, 6.0, 5.9, 5.95, 9606.0], ["2026-09-16T15:57:00+00:00", 5.965, 5.99, 5.9, 5.94, 12608.0], ["2026-09-16T15:58:00+00:00", 5.95, 6.07, 5.925, 6.03, 21810.0], ["2026-09-16T15:59:00+00:00", 6.06, 6.09, 6.01, 6.03, 24698.0], ["2026-09-16T16:00:00+00:00", 6.03, 6.065, 6.01, 6.065, 10080.0], ["2026-09-16T16:01:00+00:00", 6.0405, 6.0874, 6.04, 6.06, 12986.0], ["2026-09-16T16:02:00+00:00", 6.041, 6.0716, 5.955, 5.9999, 26221.0], ["2026-09-16T16:03:00+00:00", 5.98, 6.04, 5.96, 6.04, 12095.0], ["2026-09-16T16:04:00+00:00", 6.0498, 6.06, 6.0, 6.06, 12827.0], ["2026-09-16T16:05:00+00:00", 6.083, 6.1099, 6.01, 6.03, 18551.0], ["2026-09-16T16:06:00+00:00", 6.03, 6.03, 5.94, 5.98, 21084.0], ["2026-09-16T16:07:00+00:00", 5.98, 6.0202, 5.9495, 5.955, 4137.0], ["2026-09-16T16:08:00+00:00", 5.9508, 5.966, 5.8714, 5.8714, 16707.0], ["2026-09-16T16:09:00+00:00", 5.88, 5.95, 5.87, 5.95, 15911.0], ["2026-09-16T16:10:00+00:00", 5.95, 5.97, 5.9, 5.9, 9936.0], ["2026-09-16T16:11:00+00:00", 5.9, 5.92, 5.87, 5.88, 11635.0], ["2026-09-16T16:12:00+00:00", 5.89, 5.97, 5.81, 5.97, 31368.0], ["2026-09-16T16:13:00+00:00", 5.98, 6.03, 5.97, 6.03, 11649.0], ["2026-09-16T16:14:00+00:00", 6.02, 6.04, 5.98, 5.9814, 16484.0], ["2026-09-16T16:15:00+00:00", 5.99, 6.0, 5.92, 5.98, 5253.0], ["2026-09-16T16:16:00+00:00", 5.95, 5.96, 5.911, 5.925, 13768.0], ["2026-09-16T16:17:00+00:00", 5.945, 5.945, 5.9004, 5.925, 4827.0], ["2026-09-16T16:18:00+00:00", 5.94, 5.98, 5.9301, 5.935, 6751.0], ["2026-09-16T16:19:00+00:00", 5.935, 5.9499, 5.93, 5.93, 5148.0], ["2026-09-16T16:20:00+00:00", 5.9292, 5.93, 5.9, 5.9, 11212.0], ["2026-09-16T16:21:00+00:00", 5.91, 5.9299, 5.9, 5.9097, 8146.0], ["2026-09-16T16:22:00+00:00", 5.9, 5.92, 5.85, 5.92, 14773.0], ["2026-09-16T16:23:00+00:00", 5.88, 5.8999, 5.86, 5.8602, 5440.0], ["2026-09-16T16:24:00+00:00", 5.87, 5.8894, 5.86, 5.8702, 5799.0], ["2026-09-16T16:25:00+00:00", 5.8634, 5.9, 5.8634, 5.895, 7751.0], ["2026-09-16T16:26:00+00:00", 5.88, 5.9063, 5.8655, 5.89, 9138.0], ["2026-09-16T16:27:00+00:00", 5.9, 5.9465, 5.89, 5.94, 5614.0], ["2026-09-16T16:28:00+00:00", 5.9301, 5.94, 5.89, 5.94, 13694.0], ["2026-09-16T16:29:00+00:00", 5.925, 5.925, 5.88, 5.905, 10553.0], ["2026-09-16T16:30:00+00:00", 5.905, 5.92, 5.8906, 5.915, 3538.0], ["2026-09-16T16:31:00+00:00", 5.93, 5.9362, 5.9126, 5.92, 2991.0], ["2026-09-16T16:32:00+00:00", 5.94, 5.94, 5.88, 5.8999, 6462.0], ["2026-09-16T16:33:00+00:00", 5.9, 5.9, 5.86, 5.86, 6662.0], ["2026-09-16T16:34:00+00:00", 5.92, 5.97, 5.9, 5.95, 37194.0], ["2026-09-16T16:35:00+00:00", 5.97, 6.0, 5.94, 5.9561, 6780.0], ["2026-09-16T16:36:00+00:00", 5.935, 5.935, 5.8701, 5.9323, 3588.0], ["2026-09-16T16:37:00+00:00", 5.94, 5.97, 5.92, 5.965, 8966.0], ["2026-09-16T16:38:00+00:00", 5.97, 6.0, 5.9401, 5.975, 10120.0], ["2026-09-16T16:39:00+00:00", 5.97, 5.97, 5.94, 5.97, 3291.0], ["2026-09-16T16:40:00+00:00", 5.9652, 6.0, 5.96, 6.0, 6693.0], ["2026-09-16T16:41:00+00:00", 6.0, 6.04, 5.9806, 6.03, 25827.0], ["2026-09-16T16:42:00+00:00", 6.015, 6.0282, 6.0, 6.0192, 11804.0], ["2026-09-16T16:43:00+00:00", 5.98, 6.0002, 5.96, 5.9997, 2971.0], ["2026-09-16T16:44:00+00:00", 5.9503, 5.97, 5.9085, 5.937, 6715.0], ["2026-09-16T16:45:00+00:00", 5.9318, 5.9557, 5.9301, 5.9306, 2261.0], ["2026-09-16T16:46:00+00:00", 5.931, 5.9918, 5.93, 5.98, 4716.0], ["2026-09-16T16:47:00+00:00", 5.98, 5.99, 5.96, 5.96, 2012.0], ["2026-09-16T16:48:00+00:00", 5.92, 5.95, 5.9053, 5.95, 1178.0], ["2026-09-16T16:49:00+00:00", 5.976, 5.9846, 5.9, 5.98, 2736.0], ["2026-09-16T16:50:00+00:00", 5.9405, 5.98, 5.9405, 5.965, 14290.0], ["2026-09-16T16:51:00+00:00", 5.9501, 5.9699, 5.9108, 5.9108, 2686.0], ["2026-09-16T16:52:00+00:00", 5.93, 5.95, 5.9, 5.905, 6433.0], ["2026-09-16T16:53:00+00:00", 5.9099, 5.91, 5.9, 5.905, 10410.0], ["2026-09-16T16:54:00+00:00", 5.905, 5.93, 5.905, 5.93, 4256.0], ["2026-09-16T16:55:00+00:00", 5.92, 5.93, 5.9101, 5.915, 8208.0], ["2026-09-16T16:56:00+00:00", 5.94, 5.9847, 5.9259, 5.94, 3615.0], ["2026-09-16T16:57:00+00:00", 5.9599, 5.9599, 5.91, 5.95, 5598.0], ["2026-09-16T16:58:00+00:00", 5.9201, 5.96, 5.9201, 5.9481, 3021.0], ["2026-09-16T16:59:00+00:00", 5.931, 5.9447, 5.93, 5.94, 2487.0], ["2026-09-16T17:00:00+00:00", 5.94, 5.94, 5.9213, 5.938, 1049.0], ["2026-09-16T17:01:00+00:00", 5.935, 5.9741, 5.935, 5.9501, 1950.0], ["2026-09-16T17:02:00+00:00", 5.98, 5.98, 5.9501, 5.9501, 2187.0], ["2026-09-16T17:03:00+00:00", 5.9599, 5.98, 5.9308, 5.94, 10728.0], ["2026-09-16T17:04:00+00:00", 5.935, 6.0156, 5.93, 5.99, 10337.0], ["2026-09-16T17:05:00+00:00", 5.9913, 6.03, 5.9913, 6.001, 10468.0], ["2026-09-16T17:06:00+00:00", 6.0158, 6.02, 6.0, 6.01, 6832.0], ["2026-09-16T17:07:00+00:00", 6.0, 6.01, 6.0, 6.01, 1408.0], ["2026-09-16T17:08:00+00:00", 6.001, 6.02, 6.0, 6.01, 8249.0], ["2026-09-16T17:09:00+00:00", 6.01, 6.03, 5.93, 5.99, 16985.0], ["2026-09-16T17:10:00+00:00", 6.02, 6.03, 6.0, 6.0214, 10840.0], ["2026-09-16T17:11:00+00:00", 6.03, 6.04, 6.03, 6.04, 2883.0], ["2026-09-16T17:12:00+00:00", 6.0399, 6.0399, 5.9801, 5.9801, 11455.0], ["2026-09-16T17:13:00+00:00", 5.98, 6.01, 5.98, 6.01, 3108.0], ["2026-09-16T17:14:00+00:00", 5.98, 6.0, 5.95, 5.95, 3809.0], ["2026-09-16T17:15:00+00:00", 5.95, 5.96, 5.93, 5.9599, 6145.0], ["2026-09-16T17:16:00+00:00", 5.935, 5.9968, 5.9301, 5.9301, 3627.0], ["2026-09-16T17:17:00+00:00", 5.955, 5.9599, 5.9345, 5.9599, 2497.0], ["2026-09-16T17:18:00+00:00", 5.96, 5.96, 5.9563, 5.9563, 3117.0], ["2026-09-16T17:19:00+00:00", 5.96, 6.01, 5.9408, 6.0, 15033.0], ["2026-09-16T17:20:00+00:00", 5.985, 5.9923, 5.9, 5.9699, 12779.0], ["2026-09-16T17:21:00+00:00", 5.9444, 5.9444, 5.9, 5.91, 7918.0], ["2026-09-16T17:22:00+00:00", 5.9, 5.92, 5.9, 5.915, 5370.0], ["2026-09-16T17:23:00+00:00", 5.91, 5.911, 5.83, 5.8328, 25981.0], ["2026-09-16T17:24:00+00:00", 5.8594, 5.89, 5.83, 5.85, 10003.0], ["2026-09-16T17:25:00+00:00", 5.8001, 5.87, 5.8, 5.835, 16548.0], ["2026-09-16T17:26:00+00:00", 5.835, 5.84, 5.78, 5.81, 12679.0], ["2026-09-16T17:27:00+00:00", 5.83, 5.83, 5.79, 5.82, 7439.0], ["2026-09-16T17:28:00+00:00", 5.82, 5.8489, 5.8024, 5.825, 5319.0], ["2026-09-16T17:29:00+00:00", 5.84, 5.84, 5.84, 5.84, 385.0], ["2026-09-16T17:30:00+00:00", 5.82, 5.92, 5.82, 5.9178, 9191.0], ["2026-09-16T17:31:00+00:00", 5.87, 5.9099, 5.87, 5.89, 2927.0], ["2026-09-16T17:32:00+00:00", 5.88, 5.91, 5.88, 5.8953, 1678.0], ["2026-09-16T17:33:00+00:00", 5.8937, 5.8937, 5.55, 5.63, 73629.0], ["2026-09-16T17:34:00+00:00", 5.63, 5.7, 5.6, 5.685, 18472.0], ["2026-09-16T17:35:00+00:00", 5.6998, 5.7, 5.66, 5.7, 8294.0], ["2026-09-16T17:36:00+00:00", 5.69, 5.73, 5.67, 5.6799, 26744.0], ["2026-09-16T17:37:00+00:00", 5.66, 5.7, 5.59, 5.6, 24730.0], ["2026-09-16T17:38:00+00:00", 5.6197, 5.64, 5.581, 5.6137, 21187.0], ["2026-09-16T17:39:00+00:00", 5.6299, 5.64, 5.6002, 5.61, 9304.0], ["2026-09-16T17:40:00+00:00", 5.64, 5.64, 5.61, 5.6317, 5848.0], ["2026-09-16T17:41:00+00:00", 5.6301, 5.665, 5.6301, 5.665, 1266.0], ["2026-09-16T17:42:00+00:00", 5.6819, 5.6819, 5.631, 5.64, 4875.0], ["2026-09-16T17:43:00+00:00", 5.635, 5.635, 5.6203, 5.621, 5167.0], ["2026-09-16T17:44:00+00:00", 5.621, 5.625, 5.61, 5.61, 4598.0], ["2026-09-16T17:45:00+00:00", 5.64, 5.6763, 5.6352, 5.6763, 5798.0], ["2026-09-16T17:46:00+00:00", 5.67, 5.67, 5.6601, 5.6601, 4742.0], ["2026-09-16T17:47:00+00:00", 5.67, 5.7, 5.67, 5.685, 7735.0], ["2026-09-16T17:48:00+00:00", 5.685, 5.78, 5.67, 5.78, 11371.0], ["2026-09-16T17:49:00+00:00", 5.7701, 5.88, 5.74, 5.85, 16446.0], ["2026-09-16T17:50:00+00:00", 5.85, 5.8999, 5.81, 5.81, 12825.0], ["2026-09-16T17:51:00+00:00", 5.8101, 5.845, 5.81, 5.81, 4981.0], ["2026-09-16T17:52:00+00:00", 5.84, 5.84, 5.81, 5.811, 6709.0], ["2026-09-16T17:53:00+00:00", 5.815, 5.82, 5.75, 5.7506, 15459.0], ["2026-09-16T17:54:00+00:00", 5.7601, 5.7972, 5.7601, 5.7972, 2944.0], ["2026-09-16T17:55:00+00:00", 5.82, 5.87, 5.7773, 5.78, 7293.0], ["2026-09-16T17:56:00+00:00", 5.83, 5.84, 5.7701, 5.84, 6963.0], ["2026-09-16T17:57:00+00:00", 5.8639, 5.94, 5.8101, 5.8509, 7957.0], ["2026-09-16T17:58:00+00:00", 5.86, 5.8855, 5.805, 5.8598, 4586.0], ["2026-09-16T17:59:00+00:00", 5.86, 5.86, 5.82, 5.82, 2837.0], ["2026-09-16T18:00:00+00:00", 5.83, 5.86, 5.8101, 5.8101, 3802.0], ["2026-09-16T18:01:00+00:00", 5.88, 5.9, 5.83, 5.83, 3666.0], ["2026-09-16T18:02:00+00:00", 5.9, 5.94, 5.86, 5.895, 5385.0], ["2026-09-16T18:03:00+00:00", 5.94, 6.06, 5.94, 5.987, 15442.0], ["2026-09-16T18:04:00+00:00", 6.03, 6.0583, 5.98, 6.0583, 15830.0], ["2026-09-16T18:05:00+00:00", 6.05, 6.1099, 6.03, 6.1067, 23614.0], ["2026-09-16T18:06:00+00:00", 6.11, 6.13, 6.07, 6.08, 32338.0], ["2026-09-16T18:07:00+00:00", 6.071, 6.13, 6.0, 6.005, 25897.0], ["2026-09-16T18:08:00+00:00", 6.0054, 6.05, 5.94, 6.04, 5782.0], ["2026-09-16T18:09:00+00:00", 6.0189, 6.0189, 5.91, 5.92, 9807.0], ["2026-09-16T18:10:00+00:00", 5.935, 5.935, 5.85, 5.89, 18703.0], ["2026-09-16T18:11:00+00:00", 5.875, 5.9, 5.85, 5.86, 8241.0], ["2026-09-16T18:12:00+00:00", 5.8597, 5.8597, 5.8234, 5.85, 11121.0], ["2026-09-16T18:13:00+00:00", 5.87, 5.89, 5.85, 5.87, 3717.0], ["2026-09-16T18:14:00+00:00", 5.89, 5.89, 5.8606, 5.875, 5549.0], ["2026-09-16T18:15:00+00:00", 5.8735, 5.89, 5.86, 5.86, 4159.0], ["2026-09-16T18:16:00+00:00", 5.86, 5.88, 5.85, 5.87, 8075.0], ["2026-09-16T18:17:00+00:00", 5.88, 5.88, 5.88, 5.88, 786.0], ["2026-09-16T18:18:00+00:00", 5.89, 5.92, 5.87, 5.92, 7325.0], ["2026-09-16T18:19:00+00:00", 5.92, 5.92, 5.9, 5.92, 2514.0], ["2026-09-16T18:20:00+00:00", 5.91, 5.92, 5.91, 5.91, 1681.0], ["2026-09-16T18:21:00+00:00", 5.9, 5.91, 5.88, 5.91, 6541.0], ["2026-09-16T18:22:00+00:00", 5.8801, 5.92, 5.83, 5.8801, 16734.0], ["2026-09-16T18:23:00+00:00", 5.87, 5.92, 5.87, 5.92, 2424.0], ["2026-09-16T18:24:00+00:00", 5.92, 5.92, 5.8418, 5.8418, 1341.0], ["2026-09-16T18:25:00+00:00", 5.9035, 5.9035, 5.87, 5.87, 1024.0], ["2026-09-16T18:26:00+00:00", 5.88, 5.9, 5.88, 5.9, 3583.0], ["2026-09-16T18:27:00+00:00", 5.85, 5.88, 5.85, 5.8519, 2317.0], ["2026-09-16T18:28:00+00:00", 5.8501, 5.88, 5.76, 5.8399, 52906.0], ["2026-09-16T18:29:00+00:00", 5.8, 5.87, 5.76, 5.815, 2270.0], ["2026-09-16T18:30:00+00:00", 5.84, 5.85, 5.82, 5.82, 4148.0], ["2026-09-16T18:31:00+00:00", 5.82, 5.84, 5.8001, 5.825, 8977.0], ["2026-09-16T18:32:00+00:00", 5.82, 5.84, 5.76, 5.765, 8288.0], ["2026-09-16T18:33:00+00:00", 5.79, 5.79, 5.75, 5.785, 2361.0], ["2026-09-16T18:34:00+00:00", 5.7888, 5.7894, 5.7519, 5.7519, 7480.0], ["2026-09-16T18:35:00+00:00", 5.75, 5.75, 5.71, 5.7202, 9601.0], ["2026-09-16T18:36:00+00:00", 5.72, 5.96, 5.72, 5.9482, 34410.0], ["2026-09-16T18:37:00+00:00", 5.95, 6.12, 5.94, 6.11, 63387.0], ["2026-09-16T18:38:00+00:00", 6.11, 6.17, 6.01, 6.0582, 38764.0], ["2026-09-16T18:39:00+00:00", 6.0501, 6.1424, 6.0501, 6.1, 11540.0], ["2026-09-16T18:40:00+00:00", 6.102, 6.15, 6.0, 6.0231, 19746.0], ["2026-09-16T18:41:00+00:00", 6.04, 6.0731, 6.0, 6.0731, 7201.0], ["2026-09-16T18:42:00+00:00", 6.0227, 6.0548, 5.95, 5.9879, 8681.0], ["2026-09-16T18:43:00+00:00", 5.9052, 5.99, 5.9, 5.99, 8686.0], ["2026-09-16T18:44:00+00:00", 5.97, 5.97, 5.925, 5.925, 1756.0], ["2026-09-16T18:45:00+00:00", 5.93, 6.0, 5.92, 5.95, 8910.0], ["2026-09-16T18:46:00+00:00", 5.9101, 6.03, 5.9101, 6.03, 7481.0], ["2026-09-16T18:47:00+00:00", 6.0, 6.06, 5.9001, 5.99, 7821.0], ["2026-09-16T18:48:00+00:00", 5.975, 6.02, 5.96, 6.02, 3496.0], ["2026-09-16T18:49:00+00:00", 6.05, 6.05, 5.9301, 5.9301, 2266.0], ["2026-09-16T18:50:00+00:00", 5.9404, 6.026, 5.9174, 5.9174, 8263.0], ["2026-09-16T18:51:00+00:00", 5.94, 6.0299, 5.91, 6.0299, 6165.0], ["2026-09-16T18:52:00+00:00", 6.02, 6.02, 5.91, 5.91, 5826.0], ["2026-09-16T18:53:00+00:00", 5.9601, 5.99, 5.9601, 5.9793, 3292.0], ["2026-09-16T18:54:00+00:00", 5.99, 6.01, 5.92, 5.93, 7786.0], ["2026-09-16T18:55:00+00:00", 5.9276, 5.96, 5.92, 5.96, 1811.0], ["2026-09-16T18:56:00+00:00", 5.99, 5.99, 5.926, 5.926, 3480.0], ["2026-09-16T18:57:00+00:00", 5.9201, 5.9201, 5.78, 5.83, 27200.0], ["2026-09-16T18:58:00+00:00", 5.86, 5.86, 5.845, 5.86, 3416.0], ["2026-09-16T18:59:00+00:00", 5.91, 5.93, 5.89, 5.9, 2677.0], ["2026-09-16T19:00:00+00:00", 5.9, 5.965, 5.9, 5.965, 3694.0], ["2026-09-16T19:01:00+00:00", 5.975, 5.99, 5.858, 5.94, 10792.0], ["2026-09-16T19:02:00+00:00", 5.955, 5.99, 5.92, 5.9501, 10746.0], ["2026-09-16T19:03:00+00:00", 5.9774, 5.9849, 5.96, 5.96, 2650.0], ["2026-09-16T19:04:00+00:00", 5.9546, 5.9778, 5.9546, 5.9778, 1783.0], ["2026-09-16T19:05:00+00:00", 5.96, 5.96, 5.9539, 5.9539, 1906.0], ["2026-09-16T19:06:00+00:00", 5.95, 5.97, 5.95, 5.97, 5665.0], ["2026-09-16T19:07:00+00:00", 5.96, 5.96, 5.914, 5.92, 3900.0], ["2026-09-16T19:08:00+00:00", 5.915, 5.915, 5.85, 5.9099, 7302.0], ["2026-09-16T19:09:00+00:00", 5.89, 5.9, 5.83, 5.86, 26184.0], ["2026-09-16T19:10:00+00:00", 5.8705, 5.8899, 5.84, 5.84, 11486.0], ["2026-09-16T19:11:00+00:00", 5.83, 5.8416, 5.82, 5.8339, 5671.0], ["2026-09-16T19:12:00+00:00", 5.835, 5.8514, 5.8, 5.8319, 11785.0], ["2026-09-16T19:13:00+00:00", 5.8201, 5.8966, 5.77, 5.82, 35575.0], ["2026-09-16T19:14:00+00:00", 5.815, 5.8556, 5.76, 5.7701, 8819.0], ["2026-09-16T19:15:00+00:00", 5.78, 5.815, 5.78, 5.8054, 1572.0], ["2026-09-16T19:16:00+00:00", 5.8319, 5.84, 5.68, 5.7045, 19875.0], ["2026-09-16T19:17:00+00:00", 5.74, 5.76, 5.72, 5.73, 7240.0], ["2026-09-16T19:18:00+00:00", 5.74, 5.75, 5.651, 5.68, 9490.0], ["2026-09-16T19:19:00+00:00", 5.7, 5.72, 5.67, 5.67, 13309.0], ["2026-09-16T19:20:00+00:00", 5.68, 5.6988, 5.65, 5.65, 8692.0], ["2026-09-16T19:21:00+00:00", 5.65, 5.7, 5.65, 5.69, 10310.0], ["2026-09-16T19:22:00+00:00", 5.6937, 5.75, 5.6592, 5.6701, 14916.0], ["2026-09-16T19:23:00+00:00", 5.6827, 5.71, 5.6588, 5.67, 8352.0], ["2026-09-16T19:24:00+00:00", 5.68, 5.75, 5.68, 5.6801, 2919.0], ["2026-09-16T19:25:00+00:00", 5.71, 5.73, 5.71, 5.7248, 2087.0], ["2026-09-16T19:26:00+00:00", 5.705, 5.73, 5.705, 5.73, 7818.0], ["2026-09-16T19:27:00+00:00", 5.7295, 5.73, 5.66, 5.73, 11121.0], ["2026-09-16T19:28:00+00:00", 5.695, 5.73, 5.65, 5.675, 4681.0], ["2026-09-16T19:29:00+00:00", 5.675, 5.75, 5.6645, 5.74, 8177.0], ["2026-09-16T19:30:00+00:00", 5.68, 5.716, 5.68, 5.716, 347.0], ["2026-09-16T19:31:00+00:00", 5.7053, 5.71, 5.68, 5.68, 4234.0], ["2026-09-16T19:32:00+00:00", 5.6963, 5.7199, 5.66, 5.69, 7594.0], ["2026-09-16T19:33:00+00:00", 5.72, 5.72, 5.695, 5.72, 6013.0], ["2026-09-16T19:34:00+00:00", 5.73, 5.76, 5.73, 5.74, 21202.0], ["2026-09-16T19:35:00+00:00", 5.74, 5.75, 5.74, 5.75, 1709.0], ["2026-09-16T19:36:00+00:00", 5.74, 5.75, 5.7325, 5.75, 3403.0], ["2026-09-16T19:37:00+00:00", 5.745, 5.75, 5.745, 5.75, 4201.0], ["2026-09-16T19:38:00+00:00", 5.7499, 5.75, 5.745, 5.75, 3222.0], ["2026-09-16T19:39:00+00:00", 5.7497, 5.75, 5.7217, 5.73, 7864.0], ["2026-09-16T19:40:00+00:00", 5.73, 5.82, 5.73, 5.785, 6476.0], ["2026-09-16T19:41:00+00:00", 5.82, 5.94, 5.82, 5.925, 22312.0], ["2026-09-16T19:42:00+00:00", 5.92, 5.92, 5.84, 5.92, 6785.0], ["2026-09-16T19:43:00+00:00", 5.92, 6.06, 5.8, 5.85, 53364.0], ["2026-09-16T19:44:00+00:00", 5.8499, 5.8899, 5.8, 5.88, 4615.0], ["2026-09-16T19:45:00+00:00", 5.8799, 5.8799, 5.84, 5.855, 3608.0], ["2026-09-16T19:46:00+00:00", 5.865, 6.01, 5.865, 5.98, 13141.0], ["2026-09-16T19:47:00+00:00", 5.9625, 6.03, 5.9446, 5.9897, 25315.0], ["2026-09-16T19:48:00+00:00", 5.9838, 6.02, 5.9838, 6.02, 8375.0], ["2026-09-16T19:49:00+00:00", 6.01, 6.07, 6.0, 6.0488, 28079.0], ["2026-09-16T19:50:00+00:00", 6.0246, 6.1, 6.0246, 6.08, 23423.0], ["2026-09-16T19:51:00+00:00", 6.08, 6.1752, 6.06, 6.13, 46036.0], ["2026-09-16T19:52:00+00:00", 6.1429, 6.2, 6.11, 6.1999, 36023.0], ["2026-09-16T19:53:00+00:00", 6.1803, 6.25, 5.97, 6.0001, 60736.0], ["2026-09-16T19:54:00+00:00", 6.1, 6.145, 6.02, 6.02, 12171.0], ["2026-09-16T19:55:00+00:00", 6.05, 6.18, 6.02, 6.136, 32834.0], ["2026-09-16T19:56:00+00:00", 6.155, 6.18, 6.1369, 6.16, 14104.0], ["2026-09-16T19:57:00+00:00", 6.17, 6.2, 6.06, 6.1451, 27873.0], ["2026-09-16T19:58:00+00:00", 6.15, 6.16, 6.04, 6.08, 16633.0], ["2026-09-16T19:59:00+00:00", 6.13, 6.13, 6.02, 6.105, 35434.0], ["2026-09-16T20:00:00+00:00", 6.1, 6.1, 6.02, 6.03, 7515.0]]