[["2026-09-18T13:30:00+00:00", 5.97, 6.29, 5.81, 5.99, 317980.0], ["2026-09-18T13:31:00+00:00", 5.99, 6.21, 5.9308, 6.195, 263440.0], ["2026-09-18T13:32:00+00:00", 6.19, 6.21, 6.1, 6.175, 192959.0], ["2026-09-18T13:33:00+00:00", 6.175, 6.1883, 5.631, 5.6414, 302524.0], ["2026-09-18T13:34:00+00:00", 5.6498, 5.73, 5.41, 5.43, 202145.0], ["2026-09-18T13:35:00+00:00", 5.4514, 5.4514, 5.36, 5.36, 72118.0], ["2026-09-18T13:40:00+00:00", 5.3, 5.3, 5.0, 5.195, 196866.0], ["2026-09-18T13:41:00+00:00", 5.1734, 5.2601, 5.0, 5.11, 158099.0], ["2026-09-18T13:42:00+00:00", 5.11, 5.1678, 5.0809, 5.1101, 49343.0], ["2026-09-18T13:43:00+00:00", 5.115, 5.13, 5.09, 5.12, 51472.0], ["2026-09-18T13:44:00+00:00", 5.125, 5.22, 5.11, 5.21, 67476.0], ["2026-09-18T13:45:00+00:00", 5.2086, 5.21, 5.11, 5.115, 42247.0], ["2026-09-18T13:46:00+00:00", 5.115, 5.175, 5.1102, 5.175, 33195.0], ["2026-09-18T13:47:00+00:00", 5.1719, 5.29, 5.1719, 5.275, 63896.0], ["2026-09-18T13:48:00+00:00", 5.275, 5.32, 5.25, 5.31, 58096.0], ["2026-09-18T13:49:00+00:00", 5.3105, 5.3199, 5.25, 5.28, 32274.0], ["2026-09-18T13:50:00+00:00", 5.2538, 5.269, 5.1701, 5.1802, 63705.0], ["2026-09-18T13:51:00+00:00", 5.2256, 5.2499, 5.1805, 5.2208, 18064.0], ["2026-09-18T13:52:00+00:00", 5.22, 5.2299, 5.1714, 5.1714, 12884.0], ["2026-09-18T13:53:00+00:00", 5.1701, 5.175, 4.68, 4.68, 131673.0], ["2026-09-18T13:54:00+00:00", 4.68, 4.68, 4.68, 4.68, 28734.0], ["2026-09-18T14:04:00+00:00", 4.55, 5.01, 4.55, 5.01, 115721.0], ["2026-09-18T14:09:00+00:00", 5.01, 5.06, 5.0, 5.01, 18605.0], ["2026-09-18T14:10:00+00:00", 5.005, 5.09, 4.82, 4.93, 49762.0], ["2026-09-18T14:11:00+00:00", 4.9001, 4.9499, 4.8001, 4.8363, 43430.0], ["2026-09-18T14:12:00+00:00", 4.825, 4.9999, 4.75, 4.87, 55625.0], ["2026-09-18T14:13:00+00:00", 4.88, 4.9812, 4.8, 4.971, 28083.0], ["2026-09-18T14:14:00+00:00", 4.9753, 5.009, 4.88, 4.9009, 32557.0], ["2026-09-18T14:15:00+00:00", 4.9092, 4.958, 4.9, 4.91, 17605.0], ["2026-09-18T14:16:00+00:00", 4.91, 4.92, 4.9001, 4.9098, 5550.0], ["2026-09-18T14:17:00+00:00", 4.91, 4.94, 4.9, 4.91, 12560.0], ["2026-09-18T14:18:00+00:00", 4.928, 4.9399, 4.8354, 4.8354, 12128.0], ["2026-09-18T14:19:00+00:00", 4.8375, 4.87, 4.751, 4.8399, 33596.0], ["2026-09-18T14:20:00+00:00", 4.8, 4.82, 4.76, 4.7958, 23246.0], ["2026-09-18T14:21:00+00:00", 4.775, 4.79, 4.5, 4.66, 98232.0], ["2026-09-18T14:22:00+00:00", 4.6538, 4.7184, 4.64, 4.7, 41120.0], ["2026-09-18T14:23:00+00:00", 4.68, 4.68, 4.5614, 4.635, 27441.0], ["2026-09-18T14:24:00+00:00", 4.63, 4.6301, 4.56, 4.565, 28180.0], ["2026-09-18T14:25:00+00:00", 4.5619, 4.575, 4.55, 4.57, 17966.0], ["2026-09-18T14:26:00+00:00", 4.58, 4.6, 4.5, 4.56, 34659.0], ["2026-09-18T14:27:00+00:00", 4.575, 4.575, 4.5, 4.5182, 31969.0], ["2026-09-18T14:28:00+00:00", 4.5191, 4.5191, 4.4, 4.48, 40833.0], ["2026-09-18T14:29:00+00:00", 4.48, 4.48, 4.4301, 4.455, 26410.0], ["2026-09-18T14:30:00+00:00", 4.48, 4.51, 4.4065, 4.4101, 30607.0], ["2026-09-18T14:31:00+00:00", 4.415, 4.45, 4.41, 4.4384, 10916.0], ["2026-09-18T14:32:00+00:00", 4.4223, 4.4399, 4.42, 4.4307, 14300.0], ["2026-09-18T14:33:00+00:00", 4.4301, 4.5, 4.4301, 4.4601, 23389.0], ["2026-09-18T14:34:00+00:00", 4.46, 4.46, 4.35, 4.3592, 27657.0], ["2026-09-18T14:35:00+00:00", 4.35, 4.355, 4.19, 4.19, 71867.0], ["2026-09-18T14:36:00+00:00", 4.195, 4.25, 4.195, 4.2299, 40547.0], ["2026-09-18T14:37:00+00:00", 4.22, 4.22, 4.05, 4.08, 74955.0], ["2026-09-18T14:38:00+00:00", 4.07, 4.1368, 4.06, 4.105, 38691.0], ["2026-09-18T14:39:00+00:00", 4.1, 4.1017, 4.03, 4.03, 20898.0], ["2026-09-18T14:40:00+00:00", 4.03, 4.09, 4.01, 4.09, 30098.0], ["2026-09-18T14:41:00+00:00", 4.09, 4.09, 4.04, 4.06, 16246.0], ["2026-09-18T14:42:00+00:00", 4.045, 4.1095, 4.03, 4.1095, 17049.0], ["2026-09-18T14:43:00+00:00", 4.1, 4.11, 4.08, 4.09, 23411.0], ["2026-09-18T14:44:00+00:00", 4.09, 4.1, 4.03, 4.03, 28132.0], ["2026-09-18T14:45:00+00:00", 4.06, 4.0899, 4.03, 4.03, 23082.0], ["2026-09-18T14:46:00+00:00", 4.03, 4.038, 3.7901, 3.8355, 78744.0], ["2026-09-18T14:47:00+00:00", 3.8301, 3.95, 3.8214, 3.86, 66484.0], ["2026-09-18T14:48:00+00:00", 3.88, 4.0585, 3.88, 3.9912, 27998.0], ["2026-09-18T14:49:00+00:00", 3.995, 3.995, 3.84, 3.89, 41005.0], ["2026-09-18T14:50:00+00:00", 3.9, 3.9, 3.8, 3.83, 53798.0], ["2026-09-18T14:51:00+00:00", 3.8319, 3.8499, 3.62, 3.6202, 47381.0], ["2026-09-18T14:52:00+00:00", 3.635, 3.69, 3.45, 3.5, 111688.0], ["2026-09-18T14:53:00+00:00", 3.5427, 3.59, 3.52, 3.58, 66416.0], ["2026-09-18T14:54:00+00:00", 3.58, 3.69, 3.5713, 3.61, 46615.0], ["2026-09-18T14:55:00+00:00", 3.605, 3.61, 3.46, 3.4687, 76044.0], ["2026-09-18T14:56:00+00:00", 3.465, 3.51, 3.46, 3.5099, 30690.0], ["2026-09-18T14:57:00+00:00", 3.5, 3.51, 3.4801, 3.5, 12909.0], ["2026-09-18T14:58:00+00:00", 3.5, 3.51, 3.5, 3.509, 10856.0], ["2026-09-18T14:59:00+00:00", 3.5001, 3.51, 3.5, 3.51, 13165.0], ["2026-09-18T15:00:00+00:00", 3.505, 3.6, 3.505, 3.56, 63135.0], ["2026-09-18T15:01:00+00:00", 3.57, 3.9, 3.5699, 3.76, 61723.0], ["2026-09-18T15:02:00+00:00", 3.775, 3.8592, 3.77, 3.8178, 40410.0], ["2026-09-18T15:03:00+00:00", 3.82, 3.8399, 3.8001, 3.8386, 16182.0], ["2026-09-18T15:04:00+00:00", 3.83, 3.83, 3.7279, 3.7877, 41438.0], ["2026-09-18T15:05:00+00:00", 3.765, 3.87, 3.73, 3.82, 36226.0], ["2026-09-18T15:06:00+00:00", 3.8387, 3.8399, 3.76, 3.795, 17396.0], ["2026-09-18T15:07:00+00:00", 3.7991, 3.7993, 3.72, 3.72, 18556.0], ["2026-09-18T15:08:00+00:00", 3.7133, 3.7906, 3.71, 3.76, 11647.0], ["2026-09-18T15:09:00+00:00", 3.7575, 3.7699, 3.72, 3.7499, 9944.0], ["2026-09-18T15:10:00+00:00", 3.7485, 3.77, 3.7385, 3.76, 10175.0], ["2026-09-18T15:11:00+00:00", 3.76, 3.7691, 3.73, 3.73, 1948.0], ["2026-09-18T15:12:00+00:00", 3.75, 3.75, 3.7335, 3.7376, 1322.0], ["2026-09-18T15:13:00+00:00", 3.75, 3.7688, 3.73, 3.75, 5876.0], ["2026-09-18T15:14:00+00:00", 3.75, 3.7595, 3.7339, 3.745, 2646.0], ["2026-09-18T15:15:00+00:00", 3.75, 3.75, 3.7315, 3.7315, 3406.0], ["2026-09-18T15:16:00+00:00", 3.74, 3.749, 3.7386, 3.7399, 2299.0], ["2026-09-18T15:17:00+00:00", 3.7386, 3.77, 3.7362, 3.755, 18051.0], ["2026-09-18T15:18:00+00:00", 3.7698, 3.77, 3.631, 3.65, 26344.0], ["2026-09-18T15:19:00+00:00", 3.66, 3.696, 3.6501, 3.665, 5905.0], ["2026-09-18T15:20:00+00:00", 3.65, 3.65, 3.63, 3.64, 13987.0], ["2026-09-18T15:21:00+00:00", 3.635, 3.64, 3.6301, 3.6301, 7960.0], ["2026-09-18T15:22:00+00:00", 3.6301, 3.6499, 3.63, 3.6322, 5934.0], ["2026-09-18T15:23:00+00:00", 3.65, 3.7, 3.6201, 3.65, 14002.0], ["2026-09-18T15:24:00+00:00", 3.65, 3.7, 3.65, 3.68, 4682.0], ["2026-09-18T15:25:00+00:00", 3.68, 3.7, 3.65, 3.66, 23400.0], ["2026-09-18T15:26:00+00:00", 3.64, 3.6923, 3.64, 3.64, 4845.0], ["2026-09-18T15:27:00+00:00", 3.6204, 3.69, 3.6102, 3.63, 6957.0], ["2026-09-18T15:28:00+00:00", 3.6499, 3.65, 3.6, 3.65, 7279.0], ["2026-09-18T15:29:00+00:00", 3.6301, 3.66, 3.63, 3.66, 1859.0], ["2026-09-18T15:30:00+00:00", 3.69, 3.73, 3.69, 3.72, 5540.0], ["2026-09-18T15:31:00+00:00", 3.73, 3.7497, 3.7201, 3.7497, 1752.0], ["2026-09-18T15:32:00+00:00", 3.735, 3.75, 3.72, 3.74, 4460.0], ["2026-09-18T15:33:00+00:00", 3.7335, 3.735, 3.72, 3.72, 1146.0], ["2026-09-18T15:34:00+00:00", 3.725, 3.7434, 3.72, 3.725, 4163.0], ["2026-09-18T15:35:00+00:00", 3.73, 3.73, 3.7, 3.7, 3015.0], ["2026-09-18T15:36:00+00:00", 3.71, 3.72, 3.71, 3.72, 3675.0], ["2026-09-18T15:37:00+00:00", 3.74, 3.75, 3.74, 3.75, 1733.0], ["2026-09-18T15:38:00+00:00", 3.75, 3.7801, 3.737, 3.78, 19148.0], ["2026-09-18T15:39:00+00:00", 3.78, 3.795, 3.7601, 3.7601, 31668.0], ["2026-09-18T15:40:00+00:00", 3.793, 3.8, 3.76, 3.7601, 8898.0], ["2026-09-18T15:41:00+00:00", 3.7799, 3.7799, 3.77, 3.77, 1019.0], ["2026-09-18T15:42:00+00:00", 3.7601, 3.78, 3.76, 3.78, 2229.0], ["2026-09-18T15:43:00+00:00", 3.7628, 3.77, 3.7614, 3.77, 1987.0], ["2026-09-18T15:44:00+00:00", 3.7602, 3.77, 3.7602, 3.7699, 2968.0], ["2026-09-18T15:45:00+00:00", 3.77, 3.8, 3.77, 3.7909, 14318.0], ["2026-09-18T15:46:00+00:00", 3.797, 3.8, 3.78, 3.79, 7136.0], ["2026-09-18T15:47:00+00:00", 3.779, 3.8999, 3.779, 3.85, 56006.0], ["2026-09-18T15:48:00+00:00", 3.8376, 3.8399, 3.805, 3.81, 11876.0], ["2026-09-18T15:49:00+00:00", 3.8085, 3.8399, 3.771, 3.8353, 14930.0], ["2026-09-18T15:50:00+00:00", 3.81, 3.87, 3.81, 3.8504, 12761.0], ["2026-09-18T15:51:00+00:00", 3.86, 3.87, 3.8001, 3.8102, 10278.0], ["2026-09-18T15:52:00+00:00", 3.8102, 3.8555, 3.78, 3.8078, 11931.0], ["2026-09-18T15:53:00+00:00", 3.8, 3.8171, 3.7901, 3.8086, 3810.0], ["2026-09-18T15:54:00+00:00", 3.8, 3.8194, 3.8, 3.8099, 4354.0], ["2026-09-18T15:55:00+00:00", 3.8093, 3.81, 3.8086, 3.81, 1822.0], ["2026-09-18T15:56:00+00:00", 3.8001, 3.819, 3.7519, 3.79, 6817.0], ["2026-09-18T15:57:00+00:00", 3.79, 3.79, 3.76, 3.76, 12028.0], ["2026-09-18T15:58:00+00:00", 3.75, 3.77, 3.75, 3.77, 4246.0], ["2026-09-18T15:59:00+00:00", 3.77, 3.79, 3.77, 3.79, 2412.0], ["2026-09-18T16:00:00+00:00", 3.79, 3.8, 3.79, 3.8, 6048.0], ["2026-09-18T16:01:00+00:00", 3.795, 3.8, 3.7894, 3.79, 6382.0], ["2026-09-18T16:02:00+00:00", 3.8, 3.82, 3.7849, 3.81, 11468.0], ["2026-09-18T16:03:00+00:00", 3.8109, 3.8199, 3.7601, 3.79, 5993.0], ["2026-09-18T16:04:00+00:00", 3.7614, 3.78, 3.7614, 3.78, 529.0], ["2026-09-18T16:05:00+00:00", 3.761, 3.7898, 3.74, 3.76, 7923.0], ["2026-09-18T16:06:00+00:00", 3.7609, 3.7891, 3.7609, 3.7884, 1533.0], ["2026-09-18T16:07:00+00:00", 3.77, 3.7863, 3.77, 3.78, 1387.0], ["2026-09-18T16:08:00+00:00", 3.78, 3.7891, 3.78, 3.7891, 783.0], ["2026-09-18T16:09:00+00:00", 3.77, 3.7891, 3.77, 3.7852, 618.0], ["2026-09-18T16:10:00+00:00", 3.7697, 3.78, 3.765, 3.78, 2417.0], ["2026-09-18T16:11:00+00:00", 3.7899, 3.7899, 3.775, 3.78, 8013.0], ["2026-09-18T16:12:00+00:00", 3.79, 3.82, 3.7701, 3.7701, 4388.0], ["2026-09-18T16:13:00+00:00", 3.795, 3.82, 3.795, 3.82, 3494.0], ["2026-09-18T16:14:00+00:00", 3.819, 3.819, 3.78, 3.7816, 1231.0], ["2026-09-18T16:15:00+00:00", 3.809, 3.81, 3.7801, 3.8, 1909.0], ["2026-09-18T16:16:00+00:00", 3.7816, 3.81, 3.7701, 3.7701, 8346.0], ["2026-09-18T16:17:00+00:00", 3.7701, 3.78, 3.77, 3.77, 3914.0], ["2026-09-18T16:18:00+00:00", 3.77, 3.7891, 3.76, 3.775, 3336.0], ["2026-09-18T16:19:00+00:00", 3.77, 3.77, 3.74, 3.74, 10866.0], ["2026-09-18T16:20:00+00:00", 3.76, 3.76, 3.7423, 3.7423, 1670.0], ["2026-09-18T16:21:00+00:00", 3.76, 3.76, 3.74, 3.74, 6985.0], ["2026-09-18T16:22:00+00:00", 3.75, 3.78, 3.75, 3.765, 1855.0], ["2026-09-18T16:23:00+00:00", 3.765, 3.79, 3.765, 3.7748, 11018.0], ["2026-09-18T16:24:00+00:00", 3.7799, 3.7891, 3.7547, 3.775, 2181.0], ["2026-09-18T16:25:00+00:00", 3.7866, 3.8099, 3.7651, 3.8088, 4148.0], ["2026-09-18T16:26:00+00:00", 3.81, 3.849, 3.805, 3.805, 6339.0], ["2026-09-18T16:27:00+00:00", 3.81, 3.82, 3.8, 3.8, 1531.0], ["2026-09-18T16:28:00+00:00", 3.8369, 3.8369, 3.82, 3.82, 3238.0], ["2026-09-18T16:29:00+00:00", 3.8376, 3.84, 3.82, 3.83, 5281.0], ["2026-09-18T16:30:00+00:00", 3.839, 3.85, 3.8305, 3.8353, 11539.0], ["2026-09-18T16:31:00+00:00", 3.8491, 3.85, 3.835, 3.835, 1595.0], ["2026-09-18T16:32:00+00:00", 3.8477, 3.8699, 3.835, 3.855, 16210.0], ["2026-09-18T16:33:00+00:00", 3.8699, 3.87, 3.84, 3.84, 5131.0], ["2026-09-18T16:34:00+00:00", 3.8698, 3.89, 3.8698, 3.883, 12505.0], ["2026-09-18T16:35:00+00:00", 3.87, 3.8898, 3.85, 3.88, 6704.0], ["2026-09-18T16:36:00+00:00", 3.8784, 3.8784, 3.8401, 3.8401, 2738.0], ["2026-09-18T16:37:00+00:00", 3.845, 3.8741, 3.84, 3.85, 4343.0], ["2026-09-18T16:38:00+00:00", 3.8624, 3.8999, 3.8624, 3.8868, 3416.0], ["2026-09-18T16:39:00+00:00", 3.88, 3.8962, 3.88, 3.89, 784.0], ["2026-09-18T16:40:00+00:00", 3.88, 3.88, 3.8, 3.82, 9877.0], ["2026-09-18T16:41:00+00:00", 3.83, 3.83, 3.75, 3.76, 6078.0], ["2026-09-18T16:42:00+00:00", 3.759, 3.8, 3.759, 3.78, 3055.0], ["2026-09-18T16:43:00+00:00", 3.7988, 3.8, 3.7915, 3.7915, 1798.0], ["2026-09-18T16:44:00+00:00", 3.8185, 3.8185, 3.8, 3.81, 1094.0], ["2026-09-18T16:45:00+00:00", 3.81, 3.82, 3.7942, 3.82, 1748.0], ["2026-09-18T16:46:00+00:00", 3.825, 3.8599, 3.825, 3.85, 2662.0], ["2026-09-18T16:47:00+00:00", 3.825, 3.83, 3.8, 3.82, 2950.0], ["2026-09-18T16:48:00+00:00", 3.8471, 3.8488, 3.8158, 3.8158, 1469.0], ["2026-09-18T16:49:00+00:00", 3.82, 3.82, 3.815, 3.82, 700.0], ["2026-09-18T16:50:00+00:00", 3.83, 3.83, 3.83, 3.83, 758.0], ["2026-09-18T16:51:00+00:00", 3.8282, 3.83, 3.8282, 3.83, 1466.0], ["2026-09-18T16:52:00+00:00", 3.8399, 3.8399, 3.82, 3.8399, 2721.0], ["2026-09-18T16:53:00+00:00", 3.825, 3.83, 3.815, 3.83, 1913.0], ["2026-09-18T16:54:00+00:00", 3.84, 3.869, 3.84, 3.8599, 5270.0], ["2026-09-18T16:55:00+00:00", 3.85, 3.86, 3.849, 3.849, 1454.0], ["2026-09-18T16:56:00+00:00", 3.825, 3.85, 3.825, 3.85, 1324.0], ["2026-09-18T16:57:00+00:00", 3.8495, 3.8495, 3.8158, 3.825, 3261.0], ["2026-09-18T16:58:00+00:00", 3.83, 3.83, 3.76, 3.7733, 5846.0], ["2026-09-18T16:59:00+00:00", 3.78, 3.8, 3.77, 3.795, 900.0], ["2026-09-18T17:00:00+00:00", 3.815, 3.815, 3.8001, 3.81, 1469.0], ["2026-09-18T17:01:00+00:00", 3.81, 3.83, 3.81, 3.815, 1575.0], ["2026-09-18T17:02:00+00:00", 3.82, 3.82, 3.82, 3.82, 160.0], ["2026-09-18T17:03:00+00:00", 3.8491, 3.8491, 3.8477, 3.8477, 458.0], ["2026-09-18T17:04:00+00:00", 3.85, 3.86, 3.82, 3.825, 5783.0], ["2026-09-18T17:05:00+00:00", 3.83, 3.8393, 3.83, 3.8393, 433.0], ["2026-09-18T17:06:00+00:00", 3.8399, 3.84, 3.8172, 3.8172, 1254.0], ["2026-09-18T17:07:00+00:00", 3.82, 3.8388, 3.82, 3.8388, 1212.0], ["2026-09-18T17:08:00+00:00", 3.83, 3.8354, 3.8014, 3.8126, 3783.0], ["2026-09-18T17:09:00+00:00", 3.81, 3.81, 3.75, 3.795, 6746.0], ["2026-09-18T17:10:00+00:00", 3.8276, 3.8276, 3.7674, 3.7824, 796.0], ["2026-09-18T17:11:00+00:00", 3.795, 3.795, 3.795, 3.795, 404.0], ["2026-09-18T17:12:00+00:00", 3.7848, 3.8, 3.75, 3.785, 2928.0], ["2026-09-18T17:13:00+00:00", 3.785, 3.79, 3.785, 3.79, 907.0], ["2026-09-18T17:14:00+00:00", 3.7944, 3.795, 3.7501, 3.7575, 5894.0], ["2026-09-18T17:15:00+00:00", 3.75, 3.7993, 3.7, 3.7952, 20302.0], ["2026-09-18T17:16:00+00:00", 3.745, 3.7809, 3.74, 3.7576, 5191.0], ["2026-09-18T17:17:00+00:00", 3.745, 3.7688, 3.745, 3.7688, 1357.0], ["2026-09-18T17:18:00+00:00", 3.75, 3.7688, 3.75, 3.7688, 611.0], ["2026-09-18T17:19:00+00:00", 3.75, 3.75, 3.7324, 3.7324, 2399.0], ["2026-09-18T17:20:00+00:00", 3.769, 3.769, 3.75, 3.755, 1019.0], ["2026-09-18T17:21:00+00:00", 3.7698, 3.775, 3.75, 3.75, 2476.0], ["2026-09-18T17:22:00+00:00", 3.7916, 3.7916, 3.77, 3.77, 463.0], ["2026-09-18T17:23:00+00:00", 3.775, 3.81, 3.775, 3.81, 2599.0], ["2026-09-18T17:24:00+00:00", 3.82, 3.82, 3.77, 3.77, 5469.0], ["2026-09-18T17:25:00+00:00", 3.775, 3.775, 3.7, 3.72, 19952.0], ["2026-09-18T17:26:00+00:00", 3.78, 3.78, 3.73, 3.755, 2075.0], ["2026-09-18T17:27:00+00:00", 3.73, 3.73, 3.73, 3.73, 332.0], ["2026-09-18T17:28:00+00:00", 3.78, 3.8, 3.77, 3.8, 4612.0], ["2026-09-18T17:29:00+00:00", 3.775, 3.94, 3.775, 3.9, 25506.0], ["2026-09-18T17:30:00+00:00", 3.905, 3.9399, 3.8938, 3.915, 8100.0], ["2026-09-18T17:31:00+00:00", 3.91, 3.93, 3.91, 3.915, 5714.0], ["2026-09-18T17:32:00+00:00", 3.92, 3.93, 3.915, 3.92, 1956.0], ["2026-09-18T17:33:00+00:00", 3.93, 3.95, 3.915, 3.9298, 7794.0], ["2026-09-18T17:34:00+00:00", 3.9199, 3.9199, 3.9002, 3.915, 7849.0], ["2026-09-18T17:35:00+00:00", 3.9199, 3.93, 3.9002, 3.91, 4904.0], ["2026-09-18T17:36:00+00:00", 3.91, 3.91, 3.8176, 3.8799, 4750.0], ["2026-09-18T17:37:00+00:00", 3.8323, 3.85, 3.8101, 3.85, 4608.0], ["2026-09-18T17:38:00+00:00", 3.85, 3.89, 3.835, 3.89, 1153.0], ["2026-09-18T17:39:00+00:00", 3.865, 3.865, 3.865, 3.865, 484.0], ["2026-09-18T17:40:00+00:00", 3.899, 3.899, 3.865, 3.865, 1349.0], ["2026-09-18T17:41:00+00:00", 3.9, 3.9, 3.865, 3.865, 3702.0], ["2026-09-18T17:42:00+00:00", 3.87, 3.889, 3.87, 3.87, 1898.0], ["2026-09-18T17:43:00+00:00", 3.9, 3.9, 3.8942, 3.899, 3350.0], ["2026-09-18T17:44:00+00:00", 3.8914, 3.8914, 3.865, 3.88, 3892.0], ["2026-09-18T17:45:00+00:00", 3.85, 3.899, 3.85, 3.88, 1407.0], ["2026-09-18T17:46:00+00:00", 3.87, 3.87, 3.8502, 3.86, 1226.0], ["2026-09-18T17:47:00+00:00", 3.875, 3.875, 3.85, 3.85, 2301.0], ["2026-09-18T17:48:00+00:00", 3.83, 3.83, 3.83, 3.83, 253.0], ["2026-09-18T17:49:00+00:00", 3.86, 3.86, 3.86, 3.86, 3571.0], ["2026-09-18T17:50:00+00:00", 3.85, 3.85, 3.85, 3.85, 821.0], ["2026-09-18T17:51:00+00:00", 3.859, 3.859, 3.8301, 3.8416, 821.0], ["2026-09-18T17:52:00+00:00", 3.84, 3.84, 3.83, 3.83, 1157.0], ["2026-09-18T17:53:00+00:00", 3.81, 3.81, 3.78, 3.78, 2556.0], ["2026-09-18T17:54:00+00:00", 3.79, 3.8, 3.78, 3.8, 1396.0], ["2026-09-18T17:55:00+00:00", 3.8381, 3.849, 3.7802, 3.7882, 1401.0], ["2026-09-18T17:56:00+00:00", 3.83, 3.85, 3.8, 3.83, 3814.0], ["2026-09-18T17:57:00+00:00", 3.79, 3.82, 3.76, 3.79, 3080.0], ["2026-09-18T17:58:00+00:00", 3.77, 3.79, 3.7601, 3.79, 1692.0], ["2026-09-18T17:59:00+00:00", 3.81, 3.819, 3.78, 3.819, 1094.0], ["2026-09-18T18:00:00+00:00", 3.81, 3.81, 3.81, 3.81, 1191.0], ["2026-09-18T18:01:00+00:00", 3.849, 3.849, 3.849, 3.849, 258.0], ["2026-09-18T18:02:00+00:00", 3.815, 3.8281, 3.815, 3.8281, 861.0], ["2026-09-18T18:03:00+00:00", 3.84, 3.85, 3.84, 3.85, 4848.0], ["2026-09-18T18:04:00+00:00", 3.849, 3.85, 3.835, 3.835, 1438.0], ["2026-09-18T18:05:00+00:00", 3.849, 3.849, 3.825, 3.825, 244.0], ["2026-09-18T18:06:00+00:00", 3.82, 3.8447, 3.82, 3.84, 1555.0], ["2026-09-18T18:07:00+00:00", 3.81, 3.839, 3.81, 3.82, 714.0], ["2026-09-18T18:08:00+00:00", 3.82, 3.85, 3.82, 3.85, 23281.0], ["2026-09-18T18:09:00+00:00", 3.83, 3.8326, 3.83, 3.83, 1094.0], ["2026-09-18T18:10:00+00:00", 3.84, 3.84, 3.835, 3.835, 733.0], ["2026-09-18T18:11:00+00:00", 3.845, 3.8525, 3.845, 3.85, 1233.0], ["2026-09-18T18:12:00+00:00", 3.86, 3.86, 3.82, 3.82, 1258.0], ["2026-09-18T18:13:00+00:00", 3.8, 3.825, 3.8, 3.8088, 584.0], ["2026-09-18T18:14:00+00:00", 3.82, 3.83, 3.8, 3.8, 1082.0], ["2026-09-18T18:15:00+00:00", 3.81, 3.81, 3.77, 3.77, 2278.0], ["2026-09-18T18:16:00+00:00", 3.77, 3.8073, 3.7622, 3.785, 5745.0], ["2026-09-18T18:17:00+00:00", 3.829, 3.8299, 3.785, 3.785, 2070.0], ["2026-09-18T18:18:00+00:00", 3.7968, 3.829, 3.7968, 3.829, 857.0], ["2026-09-18T18:19:00+00:00", 3.8, 3.81, 3.79, 3.79, 843.0], ["2026-09-18T18:20:00+00:00", 3.79, 3.79, 3.78, 3.78, 233.0], ["2026-09-18T18:21:00+00:00", 3.7963, 3.7963, 3.77, 3.77, 307.0], ["2026-09-18T18:22:00+00:00", 3.7614, 3.829, 3.7614, 3.829, 857.0], ["2026-09-18T18:23:00+00:00", 3.8, 3.83, 3.77, 3.77, 1247.0], ["2026-09-18T18:24:00+00:00", 3.76, 3.83, 3.76, 3.809, 6732.0], ["2026-09-18T18:25:00+00:00", 3.78, 3.78, 3.76, 3.76, 5159.0], ["2026-09-18T18:26:00+00:00", 3.7677, 3.77, 3.7677, 3.77, 2202.0], ["2026-09-18T18:27:00+00:00", 3.7692, 3.77, 3.76, 3.76, 6289.0], ["2026-09-18T18:28:00+00:00", 3.7515, 3.7525, 3.7515, 3.7525, 377.0], ["2026-09-18T18:29:00+00:00", 3.76, 3.76, 3.76, 3.76, 1232.0], ["2026-09-18T18:30:00+00:00", 3.77, 3.7994, 3.76, 3.78, 4106.0], ["2026-09-18T18:31:00+00:00", 3.7601, 3.799, 3.7601, 3.7816, 1745.0], ["2026-09-18T18:32:00+00:00", 3.795, 3.809, 3.795, 3.809, 2758.0], ["2026-09-18T18:33:00+00:00", 3.79, 3.8, 3.79, 3.799, 6249.0], ["2026-09-18T18:34:00+00:00", 3.799, 3.8001, 3.799, 3.8001, 3181.0], ["2026-09-18T18:35:00+00:00", 3.815, 3.8298, 3.8001, 3.8298, 970.0], ["2026-09-18T18:36:00+00:00", 3.829, 3.8299, 3.8, 3.8, 2492.0], ["2026-09-18T18:37:00+00:00", 3.818, 3.8383, 3.818, 3.8383, 2743.0], ["2026-09-18T18:38:00+00:00", 3.84, 3.87, 3.8347, 3.87, 2177.0], ["2026-09-18T18:39:00+00:00", 3.88, 3.8851, 3.85, 3.85, 14142.0], ["2026-09-18T18:40:00+00:00", 3.845, 3.8479, 3.8402, 3.8479, 817.0], ["2026-09-18T18:41:00+00:00", 3.84, 3.8407, 3.835, 3.835, 2209.0], ["2026-09-18T18:42:00+00:00", 3.8339, 3.8339, 3.8339, 3.8339, 360.0], ["2026-09-18T18:43:00+00:00", 3.85, 3.85, 3.8301, 3.8499, 2740.0], ["2026-09-18T18:45:00+00:00", 3.8516, 3.8516, 3.8512, 3.8512, 2449.0], ["2026-09-18T18:46:00+00:00", 3.86, 3.86, 3.86, 3.86, 2158.0], ["2026-09-18T18:47:00+00:00", 3.859, 3.859, 3.859, 3.859, 171.0], ["2026-09-18T18:48:00+00:00", 3.8799, 3.8799, 3.8779, 3.8799, 1328.0], ["2026-09-18T18:49:00+00:00", 3.875, 3.875, 3.8516, 3.8516, 584.0], ["2026-09-18T18:50:00+00:00", 3.8521, 3.879, 3.8521, 3.8724, 945.0], ["2026-09-18T18:51:00+00:00", 3.87, 3.8762, 3.8302, 3.855, 4408.0], ["2026-09-18T18:52:00+00:00", 3.865, 3.865, 3.855, 3.855, 1743.0], ["2026-09-18T18:53:00+00:00", 3.839, 3.84, 3.78, 3.79, 4967.0], ["2026-09-18T18:54:00+00:00", 3.8499, 3.8499, 3.795, 3.8, 2799.0], ["2026-09-18T18:55:00+00:00", 3.79, 3.835, 3.7705, 3.779, 7175.0], ["2026-09-18T18:56:00+00:00", 3.7716, 3.8464, 3.7716, 3.8464, 3788.0], ["2026-09-18T18:57:00+00:00", 3.82, 3.8248, 3.77, 3.77, 5250.0], ["2026-09-18T18:58:00+00:00", 3.77, 3.795, 3.77, 3.795, 760.0], ["2026-09-18T18:59:00+00:00", 3.7877, 3.7877, 3.7721, 3.78, 604.0], ["2026-09-18T19:00:00+00:00", 3.78, 3.79, 3.78, 3.789, 2341.0], ["2026-09-18T19:01:00+00:00", 3.7899, 3.7899, 3.7899, 3.7899, 464.0], ["2026-09-18T19:02:00+00:00", 3.7806, 3.785, 3.77, 3.77, 11026.0], ["2026-09-18T19:03:00+00:00", 3.775, 3.775, 3.77, 3.77, 8031.0], ["2026-09-18T19:04:00+00:00", 3.77, 3.77, 3.7507, 3.759, 4632.0], ["2026-09-18T19:05:00+00:00", 3.755, 3.7693, 3.75, 3.7693, 1685.0], ["2026-09-18T19:06:00+00:00", 3.76, 3.76, 3.7417, 3.7451, 3191.0], ["2026-09-18T19:07:00+00:00", 3.7674, 3.78, 3.72, 3.72, 5432.0], ["2026-09-18T19:08:00+00:00", 3.7785, 3.7785, 3.769, 3.769, 640.0], ["2026-09-18T19:09:00+00:00", 3.7699, 3.779, 3.75, 3.755, 1552.0], ["2026-09-18T19:10:00+00:00", 3.779, 3.779, 3.779, 3.779, 366.0], ["2026-09-18T19:11:00+00:00", 3.77, 3.82, 3.7601, 3.82, 7213.0], ["2026-09-18T19:12:00+00:00", 3.82, 3.85, 3.7716, 3.85, 2736.0], ["2026-09-18T19:13:00+00:00", 3.82, 3.82, 3.79, 3.815, 3006.0], ["2026-09-18T19:14:00+00:00", 3.85, 3.85, 3.8139, 3.83, 953.0], ["2026-09-18T19:15:00+00:00", 3.82, 3.82, 3.82, 3.82, 691.0], ["2026-09-18T19:16:00+00:00", 3.79, 3.7998, 3.76, 3.76, 3574.0], ["2026-09-18T19:17:00+00:00", 3.78, 3.7801, 3.7604, 3.7604, 3253.0], ["2026-09-18T19:18:00+00:00", 3.7989, 3.8, 3.764, 3.8, 3952.0], ["2026-09-18T19:19:00+00:00", 3.78, 3.8, 3.78, 3.785, 5691.0], ["2026-09-18T19:20:00+00:00", 3.785, 3.7885, 3.78, 3.7885, 1355.0], ["2026-09-18T19:21:00+00:00", 3.78, 3.79, 3.78, 3.79, 974.0], ["2026-09-18T19:22:00+00:00", 3.79, 3.79, 3.79, 3.79, 257.0], ["2026-09-18T19:23:00+00:00", 3.79, 3.8, 3.785, 3.8, 5298.0], ["2026-09-18T19:24:00+00:00", 3.79, 3.8, 3.78, 3.78, 1051.0], ["2026-09-18T19:25:00+00:00", 3.78, 3.8, 3.78, 3.785, 7486.0], ["2026-09-18T19:26:00+00:00", 3.79, 3.815, 3.7858, 3.7858, 894.0], ["2026-09-18T19:27:00+00:00", 3.82, 3.84, 3.74, 3.84, 5462.0], ["2026-09-18T19:28:00+00:00", 3.75, 3.8243, 3.75, 3.795, 2017.0], ["2026-09-18T19:29:00+00:00", 3.8248, 3.8248, 3.795, 3.795, 677.0], ["2026-09-18T19:30:00+00:00", 3.82, 3.83, 3.82, 3.829, 1585.0], ["2026-09-18T19:31:00+00:00", 3.83, 3.83, 3.805, 3.815, 4089.0], ["2026-09-18T19:32:00+00:00", 3.815, 3.829, 3.81, 3.81, 1760.0], ["2026-09-18T19:33:00+00:00", 3.8016, 3.81, 3.8001, 3.8001, 946.0], ["2026-09-18T19:34:00+00:00", 3.82, 3.84, 3.82, 3.83, 11503.0], ["2026-09-18T19:35:00+00:00", 3.84, 3.84, 3.81, 3.82, 6482.0], ["2026-09-18T19:36:00+00:00", 3.815, 3.815, 3.815, 3.815, 781.0], ["2026-09-18T19:37:00+00:00", 3.82, 3.8298, 3.815, 3.8198, 4989.0], ["2026-09-18T19:38:00+00:00", 3.82, 3.82, 3.8114, 3.819, 1273.0], ["2026-09-18T19:39:00+00:00", 3.82, 3.84, 3.82, 3.83, 3385.0], ["2026-09-18T19:40:00+00:00", 3.8408, 3.875, 3.8408, 3.8684, 3578.0], ["2026-09-18T19:41:00+00:00", 3.8429, 3.86, 3.8416, 3.849, 2786.0], ["2026-09-18T19:42:00+00:00", 3.845, 3.85, 3.845, 3.845, 2377.0], ["2026-09-18T19:43:00+00:00", 3.845, 3.88, 3.845, 3.8576, 2458.0], ["2026-09-18T19:44:00+00:00", 3.855, 3.87, 3.85, 3.87, 4814.0], ["2026-09-18T19:45:00+00:00", 3.876, 3.88, 3.8608, 3.8608, 2911.0], ["2026-09-18T19:46:00+00:00", 3.88, 3.88, 3.855, 3.855, 4134.0], ["2026-09-18T19:47:00+00:00", 3.8798, 3.9, 3.87, 3.9, 8449.0], ["2026-09-18T19:48:00+00:00", 3.9, 3.9, 3.885, 3.885, 3382.0], ["2026-09-18T19:49:00+00:00", 3.89, 3.96, 3.89, 3.9399, 6646.0], ["2026-09-18T19:50:00+00:00", 3.94, 3.95, 3.93, 3.9499, 13415.0], ["2026-09-18T19:51:00+00:00", 3.945, 3.95, 3.865, 3.865, 13688.0], ["2026-09-18T19:52:00+00:00", 3.8899, 3.8899, 3.86, 3.8704, 7077.0], ["2026-09-18T19:53:00+00:00", 3.875, 3.905, 3.87, 3.87, 11380.0], ["2026-09-18T19:54:00+00:00", 3.86, 3.86, 3.78, 3.8, 12913.0], ["2026-09-18T19:55:00+00:00", 3.7941, 3.8329, 3.74, 3.8, 10132.0], ["2026-09-18T19:56:00+00:00", 3.815, 3.85, 3.79, 3.81, 6693.0], ["2026-09-18T19:57:00+00:00", 3.8, 3.83, 3.8, 3.815, 4113.0], ["2026-09-18T19:58:00+00:00", 3.83, 3.83, 3.74, 3.78, 21662.0], ["2026-09-18T19:59:00+00:00", 3.795, 3.84, 3.74, 3.76, 31964.0], ["2026-09-18T20:00:00+00:00", 3.76, 3.81, 3.76, 3.81, 13690.0]]