[["2026-09-18T13:30:00+00:00", 5.02, 5.06, 4.92, 5.01, 153913.0], ["2026-09-18T13:31:00+00:00", 5.015, 5.05, 4.965, 4.97, 16855.0], ["2026-09-18T13:32:00+00:00", 4.97, 5.0065, 4.92, 4.9849, 10407.0], ["2026-09-18T13:33:00+00:00", 4.9309, 4.9915, 4.91, 4.948, 23775.0], ["2026-09-18T13:34:00+00:00", 4.93, 4.95, 4.83, 4.8651, 43027.0], ["2026-09-18T13:35:00+00:00", 4.86, 4.88, 4.7219, 4.765, 50560.0], ["2026-09-18T13:36:00+00:00", 4.77, 4.77, 4.7, 4.7249, 20782.0], ["2026-09-18T13:37:00+00:00", 4.7523, 4.767, 4.7104, 4.73, 11794.0], ["2026-09-18T13:38:00+00:00", 4.7119, 4.745, 4.71, 4.7165, 10041.0], ["2026-09-18T13:39:00+00:00", 4.745, 4.7789, 4.66, 4.68, 34460.0], ["2026-09-18T13:40:00+00:00", 4.69, 4.85, 4.6701, 4.78, 50610.0], ["2026-09-18T13:41:00+00:00", 4.801, 4.9, 4.76, 4.76, 52473.0], ["2026-09-18T13:42:00+00:00", 4.74, 4.8468, 4.69, 4.74, 58366.0], ["2026-09-18T13:43:00+00:00", 4.74, 4.801, 4.7342, 4.75, 6911.0], ["2026-09-18T13:44:00+00:00", 4.75, 4.8399, 4.74, 4.79, 26538.0], ["2026-09-18T13:45:00+00:00", 4.775, 4.81, 4.74, 4.77, 7886.0], ["2026-09-18T13:46:00+00:00", 4.81, 4.88, 4.74, 4.74, 39858.0], ["2026-09-18T13:47:00+00:00", 4.8, 4.8385, 4.75, 4.787, 8694.0], ["2026-09-18T13:48:00+00:00", 4.75, 4.79, 4.75, 4.79, 3720.0], ["2026-09-18T13:49:00+00:00", 4.82, 4.83, 4.755, 4.7819, 25987.0], ["2026-09-18T13:50:00+00:00", 4.79, 4.8216, 4.75, 4.8135, 1598.0], ["2026-09-18T13:51:00+00:00", 4.76, 4.795, 4.76, 4.795, 1710.0], ["2026-09-18T13:52:00+00:00", 4.795, 4.8195, 4.76, 4.76, 4246.0], ["2026-09-18T13:53:00+00:00", 4.78, 4.7929, 4.76, 4.76, 7757.0], ["2026-09-18T13:54:00+00:00", 4.77, 4.8742, 4.77, 4.81, 38641.0], ["2026-09-18T13:55:00+00:00", 4.82, 4.85, 4.78, 4.85, 16838.0], ["2026-09-18T13:56:00+00:00", 4.85, 4.87, 4.8306, 4.8418, 9524.0], ["2026-09-18T13:57:00+00:00", 4.8475, 4.87, 4.83, 4.83, 8524.0], ["2026-09-18T13:58:00+00:00", 4.83, 4.848, 4.825, 4.848, 5925.0], ["2026-09-18T13:59:00+00:00", 4.84, 4.875, 4.84, 4.865, 11172.0], ["2026-09-18T14:00:00+00:00", 4.88, 4.91, 4.8799, 4.91, 5676.0], ["2026-09-18T14:01:00+00:00", 4.93, 5.0, 4.82, 4.88, 22704.0], ["2026-09-18T14:02:00+00:00", 4.9891, 4.9891, 4.89, 4.9, 7307.0], ["2026-09-18T14:03:00+00:00", 4.8748, 4.9199, 4.83, 4.9199, 4525.0], ["2026-09-18T14:04:00+00:00", 4.87, 4.93, 4.87, 4.93, 1282.0], ["2026-09-18T14:05:00+00:00", 4.938, 4.96, 4.93, 4.9319, 10275.0], ["2026-09-18T14:06:00+00:00", 4.965, 4.965, 4.94, 4.9649, 3377.0], ["2026-09-18T14:07:00+00:00", 4.94, 4.95, 4.912, 4.93, 10855.0], ["2026-09-18T14:08:00+00:00", 4.9551, 4.97, 4.91, 4.95, 9629.0], ["2026-09-18T14:09:00+00:00", 4.968, 4.968, 4.91, 4.9304, 8272.0], ["2026-09-18T14:10:00+00:00", 4.955, 5.08, 4.955, 5.08, 44684.0], ["2026-09-18T14:11:00+00:00", 5.0393, 5.1299, 5.0223, 5.08, 22755.0], ["2026-09-18T14:12:00+00:00", 5.0854, 5.11, 5.02, 5.098, 21575.0], ["2026-09-18T14:13:00+00:00", 5.1, 5.1, 5.07, 5.075, 3131.0], ["2026-09-18T14:14:00+00:00", 5.065, 5.14, 5.065, 5.1153, 14012.0], ["2026-09-18T14:15:00+00:00", 5.115, 5.15, 5.1066, 5.1379, 28184.0], ["2026-09-18T14:16:00+00:00", 5.1353, 5.15, 5.11, 5.14, 16642.0], ["2026-09-18T14:17:00+00:00", 5.14, 5.18, 5.095, 5.17, 49293.0], ["2026-09-18T14:18:00+00:00", 5.1799, 5.2, 5.13, 5.1999, 50386.0], ["2026-09-18T14:19:00+00:00", 5.1809, 5.23, 5.1721, 5.2169, 30195.0], ["2026-09-18T14:20:00+00:00", 5.215, 5.278, 5.18, 5.1821, 62986.0], ["2026-09-18T14:21:00+00:00", 5.2017, 5.24, 5.18, 5.24, 25865.0], ["2026-09-18T14:22:00+00:00", 5.25, 5.25, 5.19, 5.195, 24200.0], ["2026-09-18T14:23:00+00:00", 5.2, 5.2, 5.09, 5.165, 41256.0], ["2026-09-18T14:24:00+00:00", 5.1795, 5.18, 5.11, 5.138, 21002.0], ["2026-09-18T14:25:00+00:00", 5.125, 5.15, 5.125, 5.145, 11378.0], ["2026-09-18T14:26:00+00:00", 5.1459, 5.15, 5.13, 5.1301, 21474.0], ["2026-09-18T14:27:00+00:00", 5.1123, 5.15, 5.11, 5.13, 11137.0], ["2026-09-18T14:28:00+00:00", 5.125, 5.14, 5.11, 5.14, 3973.0], ["2026-09-18T14:29:00+00:00", 5.13, 5.13, 5.11, 5.12, 5203.0], ["2026-09-18T14:30:00+00:00", 5.1, 5.14, 5.1, 5.12, 6056.0], ["2026-09-18T14:31:00+00:00", 5.12, 5.13, 5.1, 5.13, 12479.0], ["2026-09-18T14:32:00+00:00", 5.135, 5.2158, 5.11, 5.2158, 6590.0], ["2026-09-18T14:33:00+00:00", 5.21, 5.25, 5.14, 5.19, 20864.0], ["2026-09-18T14:34:00+00:00", 5.17, 5.24, 5.17, 5.1958, 18618.0], ["2026-09-18T14:35:00+00:00", 5.1979, 5.25, 5.1763, 5.2251, 10295.0], ["2026-09-18T14:36:00+00:00", 5.24, 5.3, 5.24, 5.285, 41818.0], ["2026-09-18T14:37:00+00:00", 5.3, 5.3, 5.27, 5.29, 13485.0], ["2026-09-18T14:38:00+00:00", 5.28, 5.31, 5.235, 5.27, 32809.0], ["2026-09-18T14:39:00+00:00", 5.2971, 5.3, 5.285, 5.29, 3286.0], ["2026-09-18T14:40:00+00:00", 5.29, 5.29, 5.22, 5.25, 15874.0], ["2026-09-18T14:41:00+00:00", 5.29, 5.34, 5.25, 5.315, 18360.0], ["2026-09-18T14:42:00+00:00", 5.315, 5.33, 5.28, 5.33, 16735.0], ["2026-09-18T14:43:00+00:00", 5.315, 5.3265, 5.3, 5.3265, 3878.0], ["2026-09-18T14:44:00+00:00", 5.33, 5.35, 5.315, 5.34, 22630.0], ["2026-09-18T14:45:00+00:00", 5.35, 5.4, 5.3499, 5.3741, 24766.0], ["2026-09-18T14:46:00+00:00", 5.3944, 5.3961, 5.35, 5.387, 7040.0], ["2026-09-18T14:47:00+00:00", 5.36, 5.4, 5.35, 5.395, 21712.0], ["2026-09-18T14:48:00+00:00", 5.395, 5.418, 5.38, 5.4, 26854.0], ["2026-09-18T14:49:00+00:00", 5.3963, 5.4, 5.356, 5.39, 8758.0], ["2026-09-18T14:50:00+00:00", 5.39, 5.46, 5.37, 5.4199, 33784.0], ["2026-09-18T14:51:00+00:00", 5.42, 5.49, 5.4199, 5.4699, 12970.0], ["2026-09-18T14:52:00+00:00", 5.48, 5.5, 5.3822, 5.4499, 37226.0], ["2026-09-18T14:53:00+00:00", 5.43, 5.5, 5.43, 5.49, 25352.0], ["2026-09-18T14:54:00+00:00", 5.48, 5.5, 5.4739, 5.4899, 29100.0], ["2026-09-18T14:55:00+00:00", 5.5, 5.53, 5.4999, 5.525, 17597.0], ["2026-09-18T14:56:00+00:00", 5.525, 5.55, 5.51, 5.53, 36658.0], ["2026-09-18T14:57:00+00:00", 5.54, 5.5553, 5.48, 5.4901, 50526.0], ["2026-09-18T14:58:00+00:00", 5.51, 5.5719, 5.51, 5.57, 11899.0], ["2026-09-18T14:59:00+00:00", 5.57, 5.58, 5.545, 5.5756, 15473.0], ["2026-09-18T15:00:00+00:00", 5.5623, 5.58, 5.5504, 5.5749, 18496.0], ["2026-09-18T15:01:00+00:00", 5.575, 5.575, 5.4, 5.44, 128377.0], ["2026-09-18T15:02:00+00:00", 5.42, 5.53, 5.38, 5.43, 35503.0], ["2026-09-18T15:03:00+00:00", 5.455, 5.49, 5.41, 5.457, 7778.0], ["2026-09-18T15:04:00+00:00", 5.4697, 5.4868, 5.46, 5.481, 6832.0], ["2026-09-18T15:05:00+00:00", 5.49, 5.51, 5.41, 5.4592, 39443.0], ["2026-09-18T15:06:00+00:00", 5.48, 5.48, 5.43, 5.46, 5375.0], ["2026-09-18T15:07:00+00:00", 5.43, 5.46, 5.41, 5.42, 15357.0], ["2026-09-18T15:08:00+00:00", 5.4576, 5.4576, 5.42, 5.43, 5427.0], ["2026-09-18T15:09:00+00:00", 5.41, 5.44, 5.41, 5.44, 4192.0], ["2026-09-18T15:10:00+00:00", 5.44, 5.46, 5.39, 5.39, 9134.0], ["2026-09-18T15:11:00+00:00", 5.42, 5.42, 5.395, 5.42, 10308.0], ["2026-09-18T15:12:00+00:00", 5.42, 5.4858, 5.41, 5.4858, 12874.0], ["2026-09-18T15:13:00+00:00", 5.47, 5.5, 5.46, 5.4891, 5133.0], ["2026-09-18T15:14:00+00:00", 5.4852, 5.52, 5.485, 5.4999, 12407.0], ["2026-09-18T15:15:00+00:00", 5.5, 5.5394, 5.43, 5.45, 16691.0], ["2026-09-18T15:16:00+00:00", 5.5252, 5.5252, 5.45, 5.4759, 6333.0], ["2026-09-18T15:17:00+00:00", 5.4759, 5.55, 5.4622, 5.5056, 19344.0], ["2026-09-18T15:18:00+00:00", 5.56, 5.56, 5.44, 5.46, 67739.0], ["2026-09-18T15:19:00+00:00", 5.4742, 5.51, 5.4401, 5.48, 8247.0], ["2026-09-18T15:20:00+00:00", 5.49, 5.5, 5.4808, 5.49, 1569.0], ["2026-09-18T15:21:00+00:00", 5.48, 5.49, 5.44, 5.49, 8781.0], ["2026-09-18T15:22:00+00:00", 5.48, 5.48, 5.44, 5.4499, 4195.0], ["2026-09-18T15:23:00+00:00", 5.4321, 5.45, 5.4321, 5.45, 2829.0], ["2026-09-18T15:24:00+00:00", 5.45, 5.48, 5.44, 5.465, 2039.0], ["2026-09-18T15:25:00+00:00", 5.4999, 5.51, 5.4646, 5.4895, 6487.0], ["2026-09-18T15:26:00+00:00", 5.51, 5.53, 5.5, 5.53, 21860.0], ["2026-09-18T15:27:00+00:00", 5.55, 5.57, 5.535, 5.5563, 8064.0], ["2026-09-18T15:28:00+00:00", 5.5705, 5.5705, 5.52, 5.52, 16457.0], ["2026-09-18T15:29:00+00:00", 5.5023, 5.57, 5.5023, 5.5623, 3658.0], ["2026-09-18T15:30:00+00:00", 5.57, 5.57, 5.535, 5.54, 12608.0], ["2026-09-18T15:31:00+00:00", 5.54, 5.54, 5.52, 5.52, 11717.0], ["2026-09-18T15:32:00+00:00", 5.515, 5.515, 5.48, 5.48, 3728.0], ["2026-09-18T15:33:00+00:00", 5.49, 5.515, 5.47, 5.47, 12226.0], ["2026-09-18T15:34:00+00:00", 5.4844, 5.5, 5.47, 5.4819, 12556.0], ["2026-09-18T15:35:00+00:00", 5.48, 5.53, 5.48, 5.5, 8348.0], ["2026-09-18T15:36:00+00:00", 5.51, 5.57, 5.47, 5.51, 38578.0], ["2026-09-18T15:37:00+00:00", 5.51, 5.52, 5.4901, 5.4901, 3649.0], ["2026-09-18T15:38:00+00:00", 5.4901, 5.53, 5.4901, 5.53, 1462.0], ["2026-09-18T15:39:00+00:00", 5.53, 5.53, 5.5138, 5.515, 7190.0], ["2026-09-18T15:40:00+00:00", 5.52, 5.5336, 5.4984, 5.5229, 6853.0], ["2026-09-18T15:41:00+00:00", 5.52, 5.54, 5.5139, 5.54, 3411.0], ["2026-09-18T15:42:00+00:00", 5.5307, 5.555, 5.515, 5.5168, 14803.0], ["2026-09-18T15:43:00+00:00", 5.49, 5.5, 5.4706, 5.4925, 12299.0], ["2026-09-18T15:44:00+00:00", 5.48, 5.4949, 5.48, 5.4863, 1146.0], ["2026-09-18T15:45:00+00:00", 5.5, 5.54, 5.497, 5.505, 10422.0], ["2026-09-18T15:46:00+00:00", 5.51, 5.51, 5.4923, 5.4923, 3989.0], ["2026-09-18T15:47:00+00:00", 5.49, 5.51, 5.49, 5.51, 2868.0], ["2026-09-18T15:48:00+00:00", 5.52, 5.52, 5.511, 5.52, 7141.0], ["2026-09-18T15:49:00+00:00", 5.52, 5.52, 5.4823, 5.495, 4744.0], ["2026-09-18T15:50:00+00:00", 5.51, 5.51, 5.495, 5.5, 3139.0], ["2026-09-18T15:51:00+00:00", 5.5099, 5.51, 5.5062, 5.51, 1717.0], ["2026-09-18T15:52:00+00:00", 5.5, 5.51, 5.5, 5.51, 1863.0], ["2026-09-18T15:53:00+00:00", 5.51, 5.51, 5.44, 5.465, 6348.0], ["2026-09-18T15:54:00+00:00", 5.4727, 5.4727, 5.4401, 5.4451, 2293.0], ["2026-09-18T15:55:00+00:00", 5.465, 5.4731, 5.465, 5.4731, 3592.0], ["2026-09-18T15:56:00+00:00", 5.498, 5.498, 5.48, 5.48, 2637.0], ["2026-09-18T15:57:00+00:00", 5.46, 5.46, 5.46, 5.46, 442.0], ["2026-09-18T15:58:00+00:00", 5.4978, 5.56, 5.49, 5.5269, 12904.0], ["2026-09-18T15:59:00+00:00", 5.545, 5.5599, 5.534, 5.545, 3571.0], ["2026-09-18T16:00:00+00:00", 5.545, 5.5499, 5.46, 5.5, 28854.0], ["2026-09-18T16:01:00+00:00", 5.5, 5.5246, 5.5, 5.5201, 3746.0], ["2026-09-18T16:02:00+00:00", 5.54, 5.54, 5.5106, 5.5106, 1545.0], ["2026-09-18T16:03:00+00:00", 5.5267, 5.5342, 5.525, 5.525, 690.0], ["2026-09-18T16:04:00+00:00", 5.525, 5.5353, 5.5, 5.5, 6344.0], ["2026-09-18T16:05:00+00:00", 5.5498, 5.5498, 5.5101, 5.53, 5832.0], ["2026-09-18T16:06:00+00:00", 5.5441, 5.5441, 5.5247, 5.5247, 1411.0], ["2026-09-18T16:07:00+00:00", 5.5226, 5.5362, 5.51, 5.5166, 1926.0], ["2026-09-18T16:08:00+00:00", 5.53, 5.53, 5.525, 5.525, 494.0], ["2026-09-18T16:09:00+00:00", 5.525, 5.525, 5.49, 5.5104, 4540.0], ["2026-09-18T16:10:00+00:00", 5.51, 5.5315, 5.51, 5.5315, 1318.0], ["2026-09-18T16:11:00+00:00", 5.5396, 5.5396, 5.485, 5.5053, 8920.0], ["2026-09-18T16:12:00+00:00", 5.49, 5.5099, 5.42, 5.435, 15897.0], ["2026-09-18T16:13:00+00:00", 5.42, 5.465, 5.42, 5.465, 4059.0], ["2026-09-18T16:14:00+00:00", 5.46, 5.47, 5.4213, 5.43, 5903.0], ["2026-09-18T16:15:00+00:00", 5.46, 5.46, 5.42, 5.45, 5233.0], ["2026-09-18T16:16:00+00:00", 5.45, 5.45, 5.4201, 5.4392, 11977.0], ["2026-09-18T16:17:00+00:00", 5.4695, 5.4695, 5.421, 5.43, 12045.0], ["2026-09-18T16:18:00+00:00", 5.4296, 5.4296, 5.42, 5.42, 1519.0], ["2026-09-18T16:19:00+00:00", 5.421, 5.421, 5.2, 5.3066, 160604.0], ["2026-09-18T16:20:00+00:00", 5.3, 5.3, 5.255, 5.2681, 9922.0], ["2026-09-18T16:21:00+00:00", 5.255, 5.2578, 5.21, 5.2458, 26910.0], ["2026-09-18T16:22:00+00:00", 5.2401, 5.3253, 5.235, 5.3253, 40379.0], ["2026-09-18T16:23:00+00:00", 5.3, 5.3093, 5.28, 5.28, 9952.0], ["2026-09-18T16:24:00+00:00", 5.28, 5.3099, 5.25, 5.26, 2744.0], ["2026-09-18T16:25:00+00:00", 5.26, 5.2878, 5.25, 5.2878, 9697.0], ["2026-09-18T16:26:00+00:00", 5.309, 5.3141, 5.27, 5.3141, 8180.0], ["2026-09-18T16:27:00+00:00", 5.2984, 5.32, 5.2984, 5.3199, 13509.0], ["2026-09-18T16:28:00+00:00", 5.31, 5.36, 5.31, 5.36, 2111.0], ["2026-09-18T16:29:00+00:00", 5.339, 5.38, 5.29, 5.3018, 20632.0], ["2026-09-18T16:30:00+00:00", 5.29, 5.37, 5.29, 5.3332, 19064.0], ["2026-09-18T16:31:00+00:00", 5.35, 5.3696, 5.34, 5.34, 3241.0], ["2026-09-18T16:32:00+00:00", 5.34, 5.3552, 5.32, 5.32, 2653.0], ["2026-09-18T16:33:00+00:00", 5.34, 5.34, 5.31, 5.325, 10432.0], ["2026-09-18T16:34:00+00:00", 5.33, 5.335, 5.3269, 5.3269, 3476.0], ["2026-09-18T16:35:00+00:00", 5.34, 5.34, 5.34, 5.34, 652.0], ["2026-09-18T16:36:00+00:00", 5.35, 5.35, 5.34, 5.345, 1098.0], ["2026-09-18T16:37:00+00:00", 5.33, 5.3496, 5.33, 5.33, 4301.0], ["2026-09-18T16:38:00+00:00", 5.34, 5.34, 5.3255, 5.34, 3148.0], ["2026-09-18T16:39:00+00:00", 5.3101, 5.33, 5.3101, 5.33, 2124.0], ["2026-09-18T16:40:00+00:00", 5.3348, 5.3348, 5.3348, 5.3348, 201.0], ["2026-09-18T16:41:00+00:00", 5.3101, 5.3101, 5.3101, 5.3101, 496.0], ["2026-09-18T16:42:00+00:00", 5.3399, 5.37, 5.325, 5.35, 14643.0], ["2026-09-18T16:43:00+00:00", 5.36, 5.36, 5.34, 5.355, 4991.0], ["2026-09-18T16:44:00+00:00", 5.35, 5.3699, 5.35, 5.367, 4629.0], ["2026-09-18T16:45:00+00:00", 5.365, 5.37, 5.365, 5.37, 2243.0], ["2026-09-18T16:46:00+00:00", 5.3715, 5.3999, 5.37, 5.3786, 12845.0], ["2026-09-18T16:47:00+00:00", 5.385, 5.385, 5.37, 5.3744, 2425.0], ["2026-09-18T16:48:00+00:00", 5.36, 5.38, 5.36, 5.38, 1154.0], ["2026-09-18T16:49:00+00:00", 5.38, 5.38, 5.38, 5.38, 3756.0], ["2026-09-18T16:50:00+00:00", 5.39, 5.3995, 5.39, 5.3995, 2507.0], ["2026-09-18T16:51:00+00:00", 5.39, 5.43, 5.39, 5.43, 7844.0], ["2026-09-18T16:52:00+00:00", 5.43, 5.44, 5.425, 5.44, 14230.0], ["2026-09-18T16:53:00+00:00", 5.435, 5.44, 5.425, 5.43, 5183.0], ["2026-09-18T16:54:00+00:00", 5.4245, 5.4394, 5.4245, 5.4348, 3942.0], ["2026-09-18T16:55:00+00:00", 5.435, 5.435, 5.4301, 5.4301, 1145.0], ["2026-09-18T16:56:00+00:00", 5.43, 5.43, 5.39, 5.4, 12191.0], ["2026-09-18T16:57:00+00:00", 5.39, 5.39, 5.38, 5.3897, 7349.0], ["2026-09-18T16:58:00+00:00", 5.3806, 5.3886, 5.3801, 5.3831, 1952.0], ["2026-09-18T16:59:00+00:00", 5.3831, 5.39, 5.3831, 5.3899, 2309.0], ["2026-09-18T17:00:00+00:00", 5.405, 5.42, 5.4, 5.4, 814.0], ["2026-09-18T17:01:00+00:00", 5.4099, 5.4099, 5.4, 5.4, 3781.0], ["2026-09-18T17:02:00+00:00", 5.4, 5.4, 5.39, 5.39, 1531.0], ["2026-09-18T17:03:00+00:00", 5.38, 5.385, 5.37, 5.3701, 2894.0], ["2026-09-18T17:04:00+00:00", 5.3812, 5.385, 5.35, 5.3592, 5919.0], ["2026-09-18T17:05:00+00:00", 5.375, 5.3779, 5.375, 5.375, 4382.0], ["2026-09-18T17:06:00+00:00", 5.37, 5.37, 5.37, 5.37, 440.0], ["2026-09-18T17:07:00+00:00", 5.38, 5.39, 5.38, 5.39, 7524.0], ["2026-09-18T17:08:00+00:00", 5.3801, 5.4216, 5.3801, 5.42, 6289.0], ["2026-09-18T17:09:00+00:00", 5.425, 5.4299, 5.42, 5.42, 2224.0], ["2026-09-18T17:10:00+00:00", 5.44, 5.44, 5.44, 5.44, 5299.0], ["2026-09-18T17:11:00+00:00", 5.43, 5.46, 5.43, 5.45, 5359.0], ["2026-09-18T17:12:00+00:00", 5.4433, 5.45, 5.43, 5.43, 8550.0], ["2026-09-18T17:13:00+00:00", 5.42, 5.42, 5.24, 5.32, 35694.0], ["2026-09-18T17:14:00+00:00", 5.3093, 5.355, 5.2901, 5.2901, 1058.0], ["2026-09-18T17:15:00+00:00", 5.32, 5.3499, 5.29, 5.32, 4732.0], ["2026-09-18T17:16:00+00:00", 5.3315, 5.3315, 5.3211, 5.3211, 1149.0], ["2026-09-18T17:17:00+00:00", 5.3173, 5.3173, 5.305, 5.305, 811.0], ["2026-09-18T17:18:00+00:00", 5.31, 5.31, 5.31, 5.31, 612.0], ["2026-09-18T17:19:00+00:00", 5.3122, 5.335, 5.29, 5.3, 12913.0], ["2026-09-18T17:20:00+00:00", 5.3, 5.3, 5.24, 5.24, 3632.0], ["2026-09-18T17:21:00+00:00", 5.27, 5.2703, 5.27, 5.2703, 9865.0], ["2026-09-18T17:22:00+00:00", 5.31, 5.31, 5.27, 5.285, 6974.0], ["2026-09-18T17:23:00+00:00", 5.2999, 5.2999, 5.2997, 5.2997, 631.0], ["2026-09-18T17:24:00+00:00", 5.2999, 5.2999, 5.27, 5.27, 1601.0], ["2026-09-18T17:25:00+00:00", 5.275, 5.2837, 5.25, 5.28, 15816.0], ["2026-09-18T17:26:00+00:00", 5.25, 5.265, 5.25, 5.2521, 662.0], ["2026-09-18T17:27:00+00:00", 5.2631, 5.27, 5.25, 5.25, 2002.0], ["2026-09-18T17:28:00+00:00", 5.27, 5.2763, 5.26, 5.266, 1189.0], ["2026-09-18T17:29:00+00:00", 5.275, 5.28, 5.275, 5.275, 815.0], ["2026-09-18T17:30:00+00:00", 5.2775, 5.2775, 5.2775, 5.2775, 732.0], ["2026-09-18T17:31:00+00:00", 5.2879, 5.2879, 5.26, 5.2663, 3605.0], ["2026-09-18T17:32:00+00:00", 5.2609, 5.2609, 5.25, 5.25, 8123.0], ["2026-09-18T17:33:00+00:00", 5.26, 5.29, 5.2, 5.21, 45924.0], ["2026-09-18T17:34:00+00:00", 5.2411, 5.2411, 5.22, 5.225, 4576.0], ["2026-09-18T17:35:00+00:00", 5.24, 5.26, 5.24, 5.24, 1108.0], ["2026-09-18T17:36:00+00:00", 5.235, 5.25, 5.235, 5.25, 793.0], ["2026-09-18T17:37:00+00:00", 5.24, 5.24, 5.24, 5.24, 363.0], ["2026-09-18T17:38:00+00:00", 5.23, 5.28, 5.23, 5.28, 10271.0], ["2026-09-18T17:39:00+00:00", 5.2537, 5.26, 5.25, 5.25, 1103.0], ["2026-09-18T17:40:00+00:00", 5.24, 5.2599, 5.24, 5.2512, 5349.0], ["2026-09-18T17:41:00+00:00", 5.26, 5.26, 5.24, 5.24, 4564.0], ["2026-09-18T17:42:00+00:00", 5.27, 5.28, 5.265, 5.265, 2136.0], ["2026-09-18T17:43:00+00:00", 5.2764, 5.2764, 5.2764, 5.2764, 247.0], ["2026-09-18T17:45:00+00:00", 5.2646, 5.27, 5.2646, 5.27, 970.0], ["2026-09-18T17:46:00+00:00", 5.27, 5.27, 5.268, 5.27, 1653.0], ["2026-09-18T17:47:00+00:00", 5.27, 5.2728, 5.27, 5.2728, 1669.0], ["2026-09-18T17:48:00+00:00", 5.2602, 5.2649, 5.255, 5.2649, 6354.0], ["2026-09-18T17:49:00+00:00", 5.26, 5.26, 5.26, 5.26, 807.0], ["2026-09-18T17:50:00+00:00", 5.265, 5.265, 5.265, 5.265, 381.0], ["2026-09-18T17:51:00+00:00", 5.265, 5.265, 5.265, 5.265, 252.0], ["2026-09-18T17:52:00+00:00", 5.2634, 5.2797, 5.2617, 5.2797, 1247.0], ["2026-09-18T17:54:00+00:00", 5.265, 5.265, 5.265, 5.265, 782.0], ["2026-09-18T17:55:00+00:00", 5.2758, 5.2758, 5.27, 5.2716, 905.0], ["2026-09-18T17:56:00+00:00", 5.28, 5.28, 5.2601, 5.2601, 618.0], ["2026-09-18T17:57:00+00:00", 5.27, 5.2799, 5.26, 5.2799, 1198.0], ["2026-09-18T17:58:00+00:00", 5.27, 5.29, 5.27, 5.29, 1197.0], ["2026-09-18T18:00:00+00:00", 5.29, 5.29, 5.28, 5.28, 2994.0], ["2026-09-18T18:01:00+00:00", 5.2701, 5.275, 5.27, 5.27, 3754.0], ["2026-09-18T18:03:00+00:00", 5.2757, 5.2757, 5.2746, 5.275, 3001.0], ["2026-09-18T18:04:00+00:00", 5.28, 5.28, 5.275, 5.275, 2220.0], ["2026-09-18T18:05:00+00:00", 5.3, 5.3, 5.29, 5.29, 757.0], ["2026-09-18T18:06:00+00:00", 5.28, 5.285, 5.28, 5.285, 985.0], ["2026-09-18T18:07:00+00:00", 5.29, 5.29, 5.28, 5.28, 4995.0], ["2026-09-18T18:08:00+00:00", 5.28, 5.28, 5.28, 5.28, 1319.0], ["2026-09-18T18:09:00+00:00", 5.28, 5.2899, 5.28, 5.28, 2218.0], ["2026-09-18T18:10:00+00:00", 5.2891, 5.2891, 5.2891, 5.2891, 1111.0], ["2026-09-18T18:11:00+00:00", 5.27, 5.27, 5.22, 5.235, 25467.0], ["2026-09-18T18:12:00+00:00", 5.22, 5.237, 5.22, 5.235, 2111.0], ["2026-09-18T18:13:00+00:00", 5.235, 5.235, 5.2301, 5.235, 4556.0], ["2026-09-18T18:14:00+00:00", 5.235, 5.27, 5.23, 5.27, 9740.0], ["2026-09-18T18:15:00+00:00", 5.2501, 5.2699, 5.2501, 5.2699, 962.0], ["2026-09-18T18:16:00+00:00", 5.25, 5.25, 5.22, 5.225, 10375.0], ["2026-09-18T18:17:00+00:00", 5.22, 5.225, 5.2095, 5.22, 18499.0], ["2026-09-18T18:18:00+00:00", 5.23, 5.23, 5.23, 5.23, 2791.0], ["2026-09-18T18:20:00+00:00", 5.23, 5.23, 5.22, 5.23, 2094.0], ["2026-09-18T18:21:00+00:00", 5.22, 5.22, 5.22, 5.22, 247.0], ["2026-09-18T18:22:00+00:00", 5.22, 5.22, 5.22, 5.22, 1346.0], ["2026-09-18T18:23:00+00:00", 5.22, 5.22, 5.22, 5.22, 399.0], ["2026-09-18T18:24:00+00:00", 5.2, 5.21, 5.2, 5.2001, 8310.0], ["2026-09-18T18:25:00+00:00", 5.21, 5.21, 5.19, 5.19, 9616.0], ["2026-09-18T18:26:00+00:00", 5.2, 5.21, 5.19, 5.2, 3072.0], ["2026-09-18T18:27:00+00:00", 5.2, 5.23, 5.1962, 5.21, 6388.0], ["2026-09-18T18:28:00+00:00", 5.21, 5.22, 5.205, 5.205, 2462.0], ["2026-09-18T18:29:00+00:00", 5.2, 5.2, 5.2, 5.2, 1832.0], ["2026-09-18T18:30:00+00:00", 5.2, 5.205, 5.2, 5.205, 3644.0], ["2026-09-18T18:31:00+00:00", 5.2, 5.23, 5.1917, 5.21, 2117.0], ["2026-09-18T18:32:00+00:00", 5.2023, 5.2023, 5.2, 5.2, 817.0], ["2026-09-18T18:33:00+00:00", 5.2, 5.2, 5.1801, 5.1985, 5532.0], ["2026-09-18T18:34:00+00:00", 5.18, 5.18, 5.16, 5.16, 7141.0], ["2026-09-18T18:35:00+00:00", 5.16, 5.16, 5.1501, 5.16, 2957.0], ["2026-09-18T18:36:00+00:00", 5.155, 5.16, 5.08, 5.0801, 31148.0], ["2026-09-18T18:37:00+00:00", 5.0808, 5.115, 5.0808, 5.115, 3966.0], ["2026-09-18T18:38:00+00:00", 5.11, 5.1261, 5.11, 5.1114, 7366.0], ["2026-09-18T18:39:00+00:00", 5.115, 5.1351, 5.1001, 5.1351, 3200.0], ["2026-09-18T18:40:00+00:00", 5.135, 5.135, 5.1206, 5.135, 3019.0], ["2026-09-18T18:41:00+00:00", 5.135, 5.135, 5.135, 5.135, 3365.0], ["2026-09-18T18:42:00+00:00", 5.13, 5.1499, 5.13, 5.1499, 823.0], ["2026-09-18T18:43:00+00:00", 5.146, 5.1489, 5.12, 5.1489, 1568.0], ["2026-09-18T18:44:00+00:00", 5.135, 5.14, 5.1135, 5.13, 25739.0], ["2026-09-18T18:45:00+00:00", 5.135, 5.1501, 5.135, 5.1501, 4302.0], ["2026-09-18T18:46:00+00:00", 5.156, 5.156, 5.15, 5.1501, 2543.0], ["2026-09-18T18:47:00+00:00", 5.14, 5.15, 5.14, 5.15, 6101.0], ["2026-09-18T18:48:00+00:00", 5.14, 5.14, 5.1, 5.1, 4867.0], ["2026-09-18T18:49:00+00:00", 5.125, 5.135, 5.12, 5.135, 1373.0], ["2026-09-18T18:50:00+00:00", 5.135, 5.16, 5.13, 5.13, 5753.0], ["2026-09-18T18:51:00+00:00", 5.135, 5.1499, 5.12, 5.12, 1751.0], ["2026-09-18T18:52:00+00:00", 5.145, 5.145, 5.145, 5.145, 586.0], ["2026-09-18T18:53:00+00:00", 5.145, 5.1457, 5.14, 5.1457, 976.0], ["2026-09-18T18:54:00+00:00", 5.14, 5.151, 5.14, 5.151, 4674.0], ["2026-09-18T18:55:00+00:00", 5.15, 5.15, 5.15, 5.15, 1996.0], ["2026-09-18T18:56:00+00:00", 5.14, 5.14, 5.0714, 5.0714, 14684.0], ["2026-09-18T18:57:00+00:00", 5.09, 5.1, 5.08, 5.1, 47863.0], ["2026-09-18T18:58:00+00:00", 5.0956, 5.1099, 5.085, 5.095, 2296.0], ["2026-09-18T18:59:00+00:00", 5.0801, 5.11, 5.0801, 5.095, 8876.0], ["2026-09-18T19:00:00+00:00", 5.085, 5.085, 5.085, 5.085, 1269.0], ["2026-09-18T19:01:00+00:00", 5.0795, 5.09, 5.0795, 5.09, 3623.0], ["2026-09-18T19:02:00+00:00", 5.085, 5.095, 5.085, 5.0945, 3209.0], ["2026-09-18T19:03:00+00:00", 5.0961, 5.1, 5.09, 5.1, 1486.0], ["2026-09-18T19:04:00+00:00", 5.1007, 5.11, 5.1007, 5.11, 813.0], ["2026-09-18T19:05:00+00:00", 5.115, 5.12, 5.115, 5.12, 1930.0], ["2026-09-18T19:06:00+00:00", 5.13, 5.1389, 5.125, 5.125, 2211.0], ["2026-09-18T19:07:00+00:00", 5.14, 5.17, 5.14, 5.14, 5933.0], ["2026-09-18T19:08:00+00:00", 5.1401, 5.15, 5.12, 5.12, 4033.0], ["2026-09-18T19:09:00+00:00", 5.1498, 5.1498, 5.11, 5.11, 5637.0], ["2026-09-18T19:10:00+00:00", 5.125, 5.1298, 5.11, 5.1298, 6133.0], ["2026-09-18T19:11:00+00:00", 5.11, 5.17, 5.11, 5.17, 6068.0], ["2026-09-18T19:12:00+00:00", 5.15, 5.1652, 5.138, 5.1652, 2587.0], ["2026-09-18T19:13:00+00:00", 5.16, 5.16, 5.13, 5.15, 5517.0], ["2026-09-18T19:14:00+00:00", 5.16, 5.17, 5.155, 5.17, 15985.0], ["2026-09-18T19:15:00+00:00", 5.1597, 5.17, 5.1597, 5.16, 1765.0], ["2026-09-18T19:16:00+00:00", 5.15, 5.17, 5.15, 5.16, 2566.0], ["2026-09-18T19:17:00+00:00", 5.1558, 5.16, 5.15, 5.15, 2775.0], ["2026-09-18T19:18:00+00:00", 5.15, 5.15, 5.13, 5.14, 5605.0], ["2026-09-18T19:19:00+00:00", 5.13, 5.135, 5.13, 5.13, 10233.0], ["2026-09-18T19:20:00+00:00", 5.131, 5.131, 5.12, 5.12, 1591.0], ["2026-09-18T19:21:00+00:00", 5.12, 5.1299, 5.11, 5.1299, 892.0], ["2026-09-18T19:22:00+00:00", 5.12, 5.13, 5.095, 5.11, 7198.0], ["2026-09-18T19:23:00+00:00", 5.095, 5.11, 5.09, 5.11, 2094.0], ["2026-09-18T19:24:00+00:00", 5.11, 5.1299, 5.09, 5.1, 4970.0], ["2026-09-18T19:25:00+00:00", 5.09, 5.11, 5.09, 5.11, 1629.0], ["2026-09-18T19:26:00+00:00", 5.11, 5.11, 5.0911, 5.0911, 1262.0], ["2026-09-18T19:27:00+00:00", 5.1158, 5.1158, 5.1158, 5.1158, 389.0], ["2026-09-18T19:28:00+00:00", 5.105, 5.12, 5.0915, 5.12, 693.0], ["2026-09-18T19:29:00+00:00", 5.105, 5.12, 5.1, 5.115, 1383.0], ["2026-09-18T19:30:00+00:00", 5.1147, 5.1147, 5.1147, 5.1147, 219.0], ["2026-09-18T19:31:00+00:00", 5.11, 5.1183, 5.11, 5.1183, 1702.0], ["2026-09-18T19:32:00+00:00", 5.1199, 5.1199, 5.1199, 5.1199, 2123.0], ["2026-09-18T19:33:00+00:00", 5.11, 5.1199, 5.1081, 5.1199, 1373.0], ["2026-09-18T19:34:00+00:00", 5.1199, 5.17, 5.11, 5.1675, 24440.0], ["2026-09-18T19:35:00+00:00", 5.165, 5.17, 5.16, 5.17, 8826.0], ["2026-09-18T19:36:00+00:00", 5.165, 5.1799, 5.165, 5.175, 3507.0], ["2026-09-18T19:37:00+00:00", 5.17, 5.2299, 5.17, 5.17, 7248.0], ["2026-09-18T19:38:00+00:00", 5.175, 5.175, 5.17, 5.17, 3141.0], ["2026-09-18T19:39:00+00:00", 5.17, 5.18, 5.16, 5.18, 1887.0], ["2026-09-18T19:40:00+00:00", 5.18, 5.188, 5.165, 5.165, 4797.0], ["2026-09-18T19:41:00+00:00", 5.16, 5.19, 5.145, 5.16, 10859.0], ["2026-09-18T19:42:00+00:00", 5.1667, 5.18, 5.155, 5.175, 3721.0], ["2026-09-18T19:43:00+00:00", 5.1764, 5.1764, 5.12, 5.13, 22776.0], ["2026-09-18T19:44:00+00:00", 5.17, 5.17, 5.13, 5.13, 5326.0], ["2026-09-18T19:45:00+00:00", 5.15, 5.15, 5.1431, 5.1431, 809.0], ["2026-09-18T19:46:00+00:00", 5.1671, 5.1671, 5.1301, 5.1301, 7262.0], ["2026-09-18T19:47:00+00:00", 5.1548, 5.1672, 5.145, 5.15, 5752.0], ["2026-09-18T19:48:00+00:00", 5.13, 5.13, 5.13, 5.13, 402.0], ["2026-09-18T19:49:00+00:00", 5.13, 5.173, 5.13, 5.173, 8747.0], ["2026-09-18T19:50:00+00:00", 5.17, 5.17, 4.8, 4.885, 117928.0], ["2026-09-18T19:51:00+00:00", 4.8759, 4.95, 4.875, 4.9101, 16273.0], ["2026-09-18T19:52:00+00:00", 4.911, 4.9299, 4.874, 4.9, 5913.0], ["2026-09-18T19:53:00+00:00", 4.88, 4.9099, 4.85, 4.86, 17131.0], ["2026-09-18T19:54:00+00:00", 4.865, 4.94, 4.85, 4.93, 23002.0], ["2026-09-18T19:55:00+00:00", 4.94, 4.965, 4.92, 4.95, 15891.0], ["2026-09-18T19:56:00+00:00", 4.98, 4.99, 4.965, 4.965, 3694.0], ["2026-09-18T19:57:00+00:00", 4.97, 4.97, 4.92, 4.93, 24107.0], ["2026-09-18T19:58:00+00:00", 4.94, 4.94, 4.895, 4.93, 19898.0], ["2026-09-18T19:59:00+00:00", 4.93, 5.01, 4.89, 4.905, 165107.0], ["2026-09-18T20:00:00+00:00", 4.88, 4.88, 4.88, 4.88, 704002.0]]