[["2026-09-22T13:30:00+00:00", 5.6, 5.6188, 5.495, 5.495, 388607.0], ["2026-09-22T13:31:00+00:00", 5.495, 5.515, 5.485, 5.492, 80810.0], ["2026-09-22T13:32:00+00:00", 5.496, 5.52, 5.4897, 5.51, 98780.0], ["2026-09-22T13:33:00+00:00", 5.505, 5.5079, 5.4738, 5.4955, 58854.0], ["2026-09-22T13:34:00+00:00", 5.49, 5.495, 5.465, 5.465, 39753.0], ["2026-09-22T13:35:00+00:00", 5.4695, 5.5, 5.46, 5.495, 40659.0], ["2026-09-22T13:36:00+00:00", 5.495, 5.505, 5.485, 5.505, 39684.0], ["2026-09-22T13:37:00+00:00", 5.505, 5.54, 5.5, 5.535, 92185.0], ["2026-09-22T13:38:00+00:00", 5.535, 5.57, 5.52, 5.5645, 113517.0], ["2026-09-22T13:39:00+00:00", 5.57, 5.575, 5.55, 5.5595, 70051.0], ["2026-09-22T13:40:00+00:00", 5.555, 5.5599, 5.545, 5.545, 52950.0], ["2026-09-22T13:41:00+00:00", 5.545, 5.555, 5.535, 5.555, 54492.0], ["2026-09-22T13:42:00+00:00", 5.56, 5.56, 5.55, 5.555, 23838.0], ["2026-09-22T13:43:00+00:00", 5.555, 5.56, 5.549, 5.55, 51503.0], ["2026-09-22T13:44:00+00:00", 5.555, 5.555, 5.53, 5.5325, 27511.0], ["2026-09-22T13:45:00+00:00", 5.54, 5.54, 5.52, 5.54, 102926.0], ["2026-09-22T13:46:00+00:00", 5.5303, 5.535, 5.5, 5.505, 134341.0], ["2026-09-22T13:47:00+00:00", 5.505, 5.516, 5.5, 5.51, 35239.0], ["2026-09-22T13:48:00+00:00", 5.515, 5.55, 5.515, 5.545, 61763.0], ["2026-09-22T13:49:00+00:00", 5.545, 5.55, 5.53, 5.55, 56556.0], ["2026-09-22T13:50:00+00:00", 5.55, 5.555, 5.54, 5.545, 36513.0], ["2026-09-22T13:51:00+00:00", 5.55, 5.56, 5.54, 5.556, 28821.0], ["2026-09-22T13:52:00+00:00", 5.5599, 5.57, 5.55, 5.565, 53078.0], ["2026-09-22T13:53:00+00:00", 5.56, 5.56, 5.545, 5.545, 37225.0], ["2026-09-22T13:54:00+00:00", 5.545, 5.57, 5.54, 5.5685, 58663.0], ["2026-09-22T13:55:00+00:00", 5.565, 5.57, 5.555, 5.565, 33060.0], ["2026-09-22T13:56:00+00:00", 5.565, 5.57, 5.55, 5.5562, 19845.0], ["2026-09-22T13:57:00+00:00", 5.556, 5.56, 5.55, 5.555, 14860.0], ["2026-09-22T13:58:00+00:00", 5.555, 5.5676, 5.55, 5.555, 33598.0], ["2026-09-22T13:59:00+00:00", 5.5501, 5.57, 5.5501, 5.5599, 48570.0], ["2026-09-22T14:00:00+00:00", 5.56, 5.58, 5.56, 5.5601, 104878.0], ["2026-09-22T14:01:00+00:00", 5.566, 5.566, 5.54, 5.545, 55733.0], ["2026-09-22T14:02:00+00:00", 5.545, 5.55, 5.53, 5.545, 71503.0], ["2026-09-22T14:03:00+00:00", 5.545, 5.5599, 5.54, 5.5599, 33167.0], ["2026-09-22T14:04:00+00:00", 5.56, 5.565, 5.555, 5.555, 33696.0], ["2026-09-22T14:05:00+00:00", 5.555, 5.5599, 5.535, 5.5439, 37332.0], ["2026-09-22T14:06:00+00:00", 5.5406, 5.56, 5.53, 5.55, 72449.0], ["2026-09-22T14:07:00+00:00", 5.55, 5.55, 5.543, 5.55, 50419.0], ["2026-09-22T14:08:00+00:00", 5.55, 5.5599, 5.5429, 5.55, 82607.0], ["2026-09-22T14:09:00+00:00", 5.5499, 5.56, 5.54, 5.555, 56575.0], ["2026-09-22T14:10:00+00:00", 5.555, 5.5577, 5.55, 5.555, 42042.0], ["2026-09-22T14:11:00+00:00", 5.555, 5.56, 5.545, 5.55, 111650.0], ["2026-09-22T14:12:00+00:00", 5.55, 5.57, 5.55, 5.565, 35212.0], ["2026-09-22T14:13:00+00:00", 5.57, 5.595, 5.565, 5.5744, 153926.0], ["2026-09-22T14:14:00+00:00", 5.575, 5.58, 5.5632, 5.57, 42982.0], ["2026-09-22T14:15:00+00:00", 5.575, 5.5865, 5.57, 5.585, 56733.0], ["2026-09-22T14:16:00+00:00", 5.585, 5.5964, 5.5825, 5.5899, 67008.0], ["2026-09-22T14:17:00+00:00", 5.585, 5.59, 5.58, 5.58, 25660.0], ["2026-09-22T14:18:00+00:00", 5.5831, 5.59, 5.5801, 5.59, 24554.0], ["2026-09-22T14:19:00+00:00", 5.585, 5.605, 5.585, 5.6001, 124917.0], ["2026-09-22T14:20:00+00:00", 5.605, 5.61, 5.575, 5.575, 66883.0], ["2026-09-22T14:21:00+00:00", 5.575, 5.5799, 5.56, 5.575, 58136.0], ["2026-09-22T14:22:00+00:00", 5.575, 5.585, 5.5722, 5.5774, 21306.0], ["2026-09-22T14:23:00+00:00", 5.575, 5.5899, 5.57, 5.5899, 54623.0], ["2026-09-22T14:24:00+00:00", 5.58, 5.5899, 5.5745, 5.575, 47874.0], ["2026-09-22T14:25:00+00:00", 5.5783, 5.5783, 5.56, 5.56, 37589.0], ["2026-09-22T14:26:00+00:00", 5.57, 5.57, 5.55, 5.5576, 30944.0], ["2026-09-22T14:27:00+00:00", 5.55, 5.56, 5.55, 5.555, 21480.0], ["2026-09-22T14:28:00+00:00", 5.5501, 5.56, 5.55, 5.55, 37633.0], ["2026-09-22T14:29:00+00:00", 5.5548, 5.5582, 5.545, 5.555, 49856.0], ["2026-09-22T14:30:00+00:00", 5.555, 5.56, 5.545, 5.545, 26218.0], ["2026-09-22T14:31:00+00:00", 5.545, 5.5674, 5.545, 5.5604, 49336.0], ["2026-09-22T14:32:00+00:00", 5.565, 5.57, 5.5514, 5.555, 34981.0], ["2026-09-22T14:33:00+00:00", 5.55, 5.55, 5.54, 5.5426, 63907.0], ["2026-09-22T14:34:00+00:00", 5.55, 5.55, 5.54, 5.545, 24711.0], ["2026-09-22T14:35:00+00:00", 5.55, 5.55, 5.53, 5.5317, 27181.0], ["2026-09-22T14:36:00+00:00", 5.535, 5.5399, 5.53, 5.533, 33549.0], ["2026-09-22T14:37:00+00:00", 5.54, 5.56, 5.54, 5.5595, 108369.0], ["2026-09-22T14:38:00+00:00", 5.5532, 5.555, 5.54, 5.54, 93661.0], ["2026-09-22T14:39:00+00:00", 5.545, 5.555, 5.54, 5.545, 95138.0], ["2026-09-22T14:40:00+00:00", 5.545, 5.545, 5.535, 5.5407, 39198.0], ["2026-09-22T14:41:00+00:00", 5.545, 5.545, 5.53, 5.535, 44375.0], ["2026-09-22T14:42:00+00:00", 5.535, 5.54, 5.53, 5.53, 38558.0], ["2026-09-22T14:43:00+00:00", 5.53, 5.535, 5.525, 5.525, 37946.0], ["2026-09-22T14:44:00+00:00", 5.5221, 5.5399, 5.52, 5.522, 45619.0], ["2026-09-22T14:45:00+00:00", 5.5295, 5.53, 5.525, 5.525, 39590.0], ["2026-09-22T14:46:00+00:00", 5.525, 5.525, 5.515, 5.5199, 75176.0], ["2026-09-22T14:47:00+00:00", 5.515, 5.545, 5.515, 5.54, 128709.0], ["2026-09-22T14:48:00+00:00", 5.54, 5.5499, 5.54, 5.545, 50098.0], ["2026-09-22T14:49:00+00:00", 5.5468, 5.5468, 5.53, 5.53, 21938.0], ["2026-09-22T14:50:00+00:00", 5.5369, 5.5395, 5.53, 5.5371, 20192.0], ["2026-09-22T14:51:00+00:00", 5.535, 5.54, 5.52, 5.535, 63809.0], ["2026-09-22T14:52:00+00:00", 5.535, 5.54, 5.53, 5.5308, 22606.0], ["2026-09-22T14:53:00+00:00", 5.53, 5.54, 5.53, 5.54, 5294.0], ["2026-09-22T14:54:00+00:00", 5.54, 5.55, 5.54, 5.545, 52609.0], ["2026-09-22T14:55:00+00:00", 5.55, 5.555, 5.5429, 5.555, 44281.0], ["2026-09-22T14:56:00+00:00", 5.555, 5.56, 5.55, 5.555, 26242.0], ["2026-09-22T14:57:00+00:00", 5.5501, 5.5595, 5.55, 5.555, 23790.0], ["2026-09-22T14:58:00+00:00", 5.555, 5.56, 5.545, 5.555, 54945.0], ["2026-09-22T14:59:00+00:00", 5.5598, 5.5598, 5.555, 5.555, 7172.0], ["2026-09-22T15:00:00+00:00", 5.56, 5.5799, 5.545, 5.572, 288931.0], ["2026-09-22T15:01:00+00:00", 5.575, 5.58, 5.57, 5.57, 18711.0], ["2026-09-22T15:02:00+00:00", 5.5705, 5.58, 5.57, 5.5705, 36682.0], ["2026-09-22T15:03:00+00:00", 5.57, 5.58, 5.57, 5.58, 56461.0], ["2026-09-22T15:04:00+00:00", 5.5898, 5.5898, 5.57, 5.575, 14537.0], ["2026-09-22T15:05:00+00:00", 5.5792, 5.5899, 5.57, 5.5838, 25549.0], ["2026-09-22T15:06:00+00:00", 5.585, 5.59, 5.58, 5.585, 25577.0], ["2026-09-22T15:07:00+00:00", 5.585, 5.6, 5.5829, 5.595, 128673.0], ["2026-09-22T15:08:00+00:00", 5.5939, 5.6, 5.59, 5.5901, 42642.0], ["2026-09-22T15:09:00+00:00", 5.595, 5.595, 5.5803, 5.585, 29689.0], ["2026-09-22T15:10:00+00:00", 5.59, 5.6, 5.585, 5.5989, 149966.0], ["2026-09-22T15:11:00+00:00", 5.595, 5.6, 5.585, 5.5934, 58451.0], ["2026-09-22T15:12:00+00:00", 5.595, 5.61, 5.59, 5.6075, 122981.0], ["2026-09-22T15:13:00+00:00", 5.6024, 5.61, 5.6, 5.605, 119437.0], ["2026-09-22T15:14:00+00:00", 5.61, 5.62, 5.61, 5.6112, 125666.0], ["2026-09-22T15:15:00+00:00", 5.6196, 5.63, 5.6128, 5.6257, 121288.0], ["2026-09-22T15:16:00+00:00", 5.625, 5.63, 5.62, 5.625, 18189.0], ["2026-09-22T15:17:00+00:00", 5.625, 5.63, 5.625, 5.6297, 14143.0], ["2026-09-22T15:18:00+00:00", 5.63, 5.64, 5.63, 5.635, 104705.0], ["2026-09-22T15:19:00+00:00", 5.6331, 5.635, 5.63, 5.635, 12196.0], ["2026-09-22T15:20:00+00:00", 5.635, 5.64, 5.62, 5.6238, 36561.0], ["2026-09-22T15:21:00+00:00", 5.625, 5.6299, 5.62, 5.6235, 20704.0], ["2026-09-22T15:22:00+00:00", 5.62, 5.62, 5.61, 5.615, 113861.0], ["2026-09-22T15:23:00+00:00", 5.6101, 5.62, 5.61, 5.615, 80688.0], ["2026-09-22T15:24:00+00:00", 5.6103, 5.62, 5.61, 5.615, 20929.0], ["2026-09-22T15:25:00+00:00", 5.615, 5.62, 5.61, 5.62, 61484.0], ["2026-09-22T15:26:00+00:00", 5.615, 5.6199, 5.6, 5.605, 94608.0], ["2026-09-22T15:27:00+00:00", 5.605, 5.6075, 5.6, 5.6015, 27145.0], ["2026-09-22T15:28:00+00:00", 5.6, 5.61, 5.6, 5.6082, 20837.0], ["2026-09-22T15:29:00+00:00", 5.605, 5.62, 5.605, 5.61, 22268.0], ["2026-09-22T15:30:00+00:00", 5.615, 5.615, 5.6, 5.605, 16538.0], ["2026-09-22T15:31:00+00:00", 5.605, 5.605, 5.5901, 5.595, 47522.0], ["2026-09-22T15:32:00+00:00", 5.6, 5.6, 5.5903, 5.595, 17741.0], ["2026-09-22T15:33:00+00:00", 5.595, 5.595, 5.5914, 5.595, 10952.0], ["2026-09-22T15:34:00+00:00", 5.595, 5.6, 5.585, 5.5877, 28072.0], ["2026-09-22T15:35:00+00:00", 5.59, 5.59, 5.58, 5.5801, 28011.0], ["2026-09-22T15:36:00+00:00", 5.585, 5.59, 5.58, 5.585, 28444.0], ["2026-09-22T15:37:00+00:00", 5.58, 5.585, 5.575, 5.575, 55009.0], ["2026-09-22T15:38:00+00:00", 5.5795, 5.58, 5.57, 5.57, 19192.0], ["2026-09-22T15:39:00+00:00", 5.575, 5.5799, 5.5701, 5.575, 12996.0], ["2026-09-22T15:40:00+00:00", 5.575, 5.59, 5.575, 5.59, 39386.0], ["2026-09-22T15:41:00+00:00", 5.585, 5.59, 5.585, 5.5895, 16290.0], ["2026-09-22T15:42:00+00:00", 5.585, 5.595, 5.585, 5.595, 70568.0], ["2026-09-22T15:43:00+00:00", 5.595, 5.6, 5.5901, 5.595, 75683.0], ["2026-09-22T15:44:00+00:00", 5.5943, 5.5999, 5.59, 5.595, 16101.0], ["2026-09-22T15:45:00+00:00", 5.595, 5.595, 5.59, 5.595, 20820.0], ["2026-09-22T15:46:00+00:00", 5.595, 5.5985, 5.59, 5.595, 15149.0], ["2026-09-22T15:47:00+00:00", 5.6, 5.6, 5.59, 5.595, 5995.0], ["2026-09-22T15:48:00+00:00", 5.595, 5.5999, 5.5901, 5.595, 8054.0], ["2026-09-22T15:49:00+00:00", 5.595, 5.605, 5.595, 5.605, 20854.0], ["2026-09-22T15:50:00+00:00", 5.605, 5.605, 5.595, 5.595, 22158.0], ["2026-09-22T15:51:00+00:00", 5.5937, 5.5974, 5.5937, 5.5974, 7639.0], ["2026-09-22T15:52:00+00:00", 5.5975, 5.5975, 5.585, 5.59, 15098.0], ["2026-09-22T15:53:00+00:00", 5.585, 5.59, 5.585, 5.585, 9341.0], ["2026-09-22T15:54:00+00:00", 5.587, 5.587, 5.58, 5.585, 4812.0], ["2026-09-22T15:55:00+00:00", 5.58, 5.59, 5.58, 5.585, 39576.0], ["2026-09-22T15:56:00+00:00", 5.58, 5.5952, 5.58, 5.595, 79776.0], ["2026-09-22T15:57:00+00:00", 5.5976, 5.5976, 5.5801, 5.5899, 50928.0], ["2026-09-22T15:58:00+00:00", 5.585, 5.595, 5.585, 5.5901, 55204.0], ["2026-09-22T15:59:00+00:00", 5.595, 5.6, 5.59, 5.595, 18304.0], ["2026-09-22T16:00:00+00:00", 5.6, 5.61, 5.59, 5.605, 51020.0], ["2026-09-22T16:01:00+00:00", 5.609, 5.609, 5.6, 5.6, 24483.0], ["2026-09-22T16:02:00+00:00", 5.5999, 5.6, 5.59, 5.595, 77263.0], ["2026-09-22T16:03:00+00:00", 5.59, 5.61, 5.59, 5.61, 70152.0], ["2026-09-22T16:04:00+00:00", 5.605, 5.625, 5.605, 5.625, 216506.0], ["2026-09-22T16:05:00+00:00", 5.6201, 5.63, 5.62, 5.625, 41613.0], ["2026-09-22T16:06:00+00:00", 5.628, 5.63, 5.62, 5.625, 31329.0], ["2026-09-22T16:07:00+00:00", 5.625, 5.65, 5.625, 5.6432, 121374.0], ["2026-09-22T16:08:00+00:00", 5.64, 5.645, 5.63, 5.635, 33452.0], ["2026-09-22T16:09:00+00:00", 5.635, 5.64, 5.63, 5.6331, 73552.0], ["2026-09-22T16:10:00+00:00", 5.635, 5.6377, 5.63, 5.635, 20583.0], ["2026-09-22T16:11:00+00:00", 5.64, 5.64, 5.63, 5.635, 17844.0], ["2026-09-22T16:12:00+00:00", 5.6399, 5.6599, 5.63, 5.655, 83082.0], ["2026-09-22T16:13:00+00:00", 5.6539, 5.655, 5.65, 5.655, 34909.0], ["2026-09-22T16:14:00+00:00", 5.6591, 5.66, 5.65, 5.655, 36330.0], ["2026-09-22T16:15:00+00:00", 5.655, 5.6559, 5.65, 5.6516, 15745.0], ["2026-09-22T16:16:00+00:00", 5.66, 5.66, 5.645, 5.6499, 69997.0], ["2026-09-22T16:17:00+00:00", 5.645, 5.6464, 5.64, 5.6464, 68915.0], ["2026-09-22T16:18:00+00:00", 5.6486, 5.6499, 5.63, 5.64, 105338.0], ["2026-09-22T16:19:00+00:00", 5.6401, 5.65, 5.64, 5.645, 21184.0], ["2026-09-22T16:20:00+00:00", 5.64, 5.64, 5.63, 5.635, 48852.0], ["2026-09-22T16:21:00+00:00", 5.635, 5.638, 5.635, 5.635, 9863.0], ["2026-09-22T16:22:00+00:00", 5.635, 5.64, 5.6336, 5.6399, 36686.0], ["2026-09-22T16:23:00+00:00", 5.6399, 5.65, 5.6399, 5.645, 80507.0], ["2026-09-22T16:24:00+00:00", 5.645, 5.645, 5.63, 5.64, 27269.0], ["2026-09-22T16:25:00+00:00", 5.635, 5.64, 5.6314, 5.635, 15582.0], ["2026-09-22T16:26:00+00:00", 5.635, 5.6491, 5.635, 5.6491, 41387.0], ["2026-09-22T16:27:00+00:00", 5.65, 5.65, 5.64, 5.6405, 21044.0], ["2026-09-22T16:28:00+00:00", 5.64, 5.645, 5.63, 5.63, 34392.0], ["2026-09-22T16:29:00+00:00", 5.635, 5.635, 5.63, 5.635, 9963.0], ["2026-09-22T16:30:00+00:00", 5.635, 5.64, 5.63, 5.64, 48398.0], ["2026-09-22T16:31:00+00:00", 5.64, 5.64, 5.635, 5.635, 8073.0], ["2026-09-22T16:32:00+00:00", 5.64, 5.64, 5.6336, 5.6387, 17766.0], ["2026-09-22T16:33:00+00:00", 5.635, 5.645, 5.635, 5.6438, 25540.0], ["2026-09-22T16:34:00+00:00", 5.645, 5.65, 5.6421, 5.6445, 50250.0], ["2026-09-22T16:35:00+00:00", 5.645, 5.66, 5.645, 5.655, 130371.0], ["2026-09-22T16:36:00+00:00", 5.66, 5.66, 5.65, 5.6527, 36623.0], ["2026-09-22T16:37:00+00:00", 5.65, 5.6599, 5.65, 5.655, 31716.0], ["2026-09-22T16:38:00+00:00", 5.655, 5.6564, 5.65, 5.655, 15491.0], ["2026-09-22T16:39:00+00:00", 5.655, 5.66, 5.645, 5.6456, 54421.0], ["2026-09-22T16:40:00+00:00", 5.64, 5.65, 5.64, 5.6472, 8918.0], ["2026-09-22T16:41:00+00:00", 5.6499, 5.65, 5.6423, 5.645, 46345.0], ["2026-09-22T16:42:00+00:00", 5.645, 5.645, 5.6401, 5.645, 15353.0], ["2026-09-22T16:43:00+00:00", 5.6453, 5.6499, 5.6325, 5.635, 57854.0], ["2026-09-22T16:44:00+00:00", 5.63, 5.6303, 5.62, 5.62, 49693.0], ["2026-09-22T16:45:00+00:00", 5.625, 5.635, 5.625, 5.635, 36008.0], ["2026-09-22T16:46:00+00:00", 5.635, 5.64, 5.63, 5.6386, 8627.0], ["2026-09-22T16:47:00+00:00", 5.64, 5.65, 5.63, 5.645, 22479.0], ["2026-09-22T16:48:00+00:00", 5.65, 5.66, 5.64, 5.6595, 55183.0], ["2026-09-22T16:49:00+00:00", 5.6538, 5.66, 5.6501, 5.6501, 63452.0], ["2026-09-22T16:50:00+00:00", 5.65, 5.66, 5.65, 5.6588, 19996.0], ["2026-09-22T16:51:00+00:00", 5.6552, 5.6598, 5.654, 5.655, 13962.0], ["2026-09-22T16:52:00+00:00", 5.655, 5.6599, 5.65, 5.6523, 131423.0], ["2026-09-22T16:53:00+00:00", 5.655, 5.6585, 5.6504, 5.655, 11442.0], ["2026-09-22T16:54:00+00:00", 5.655, 5.6699, 5.65, 5.665, 53112.0], ["2026-09-22T16:55:00+00:00", 5.665, 5.6699, 5.6543, 5.655, 40157.0], ["2026-09-22T16:56:00+00:00", 5.655, 5.66, 5.65, 5.65, 57726.0], ["2026-09-22T16:57:00+00:00", 5.645, 5.6477, 5.6432, 5.645, 18049.0], ["2026-09-22T16:58:00+00:00", 5.6434, 5.6477, 5.6412, 5.6448, 9605.0], ["2026-09-22T16:59:00+00:00", 5.645, 5.65, 5.645, 5.65, 5845.0], ["2026-09-22T17:00:00+00:00", 5.65, 5.65, 5.635, 5.6442, 54671.0], ["2026-09-22T17:01:00+00:00", 5.645, 5.645, 5.6301, 5.635, 36054.0], ["2026-09-22T17:02:00+00:00", 5.635, 5.64, 5.6326, 5.635, 9356.0], ["2026-09-22T17:03:00+00:00", 5.635, 5.64, 5.63, 5.635, 23493.0], ["2026-09-22T17:04:00+00:00", 5.6326, 5.6394, 5.63, 5.635, 36480.0], ["2026-09-22T17:05:00+00:00", 5.63, 5.64, 5.63, 5.635, 46298.0], ["2026-09-22T17:06:00+00:00", 5.635, 5.65, 5.635, 5.645, 57479.0], ["2026-09-22T17:07:00+00:00", 5.645, 5.65, 5.635, 5.635, 73625.0], ["2026-09-22T17:08:00+00:00", 5.635, 5.635, 5.63, 5.6342, 19342.0], ["2026-09-22T17:09:00+00:00", 5.635, 5.635, 5.63, 5.635, 3205.0], ["2026-09-22T17:10:00+00:00", 5.63, 5.6399, 5.63, 5.6399, 4821.0], ["2026-09-22T17:11:00+00:00", 5.63, 5.64, 5.63, 5.635, 27789.0], ["2026-09-22T17:12:00+00:00", 5.6378, 5.6378, 5.63, 5.635, 4204.0], ["2026-09-22T17:13:00+00:00", 5.635, 5.64, 5.625, 5.6279, 49389.0], ["2026-09-22T17:14:00+00:00", 5.6234, 5.63, 5.62, 5.625, 23585.0], ["2026-09-22T17:15:00+00:00", 5.625, 5.6259, 5.62, 5.6229, 7941.0], ["2026-09-22T17:16:00+00:00", 5.625, 5.6266, 5.62, 5.6207, 17294.0], ["2026-09-22T17:17:00+00:00", 5.62, 5.62, 5.61, 5.615, 84767.0], ["2026-09-22T17:18:00+00:00", 5.615, 5.62, 5.615, 5.615, 4995.0], ["2026-09-22T17:19:00+00:00", 5.615, 5.615, 5.6, 5.605, 49787.0], ["2026-09-22T17:20:00+00:00", 5.6001, 5.6001, 5.59, 5.595, 86914.0], ["2026-09-22T17:21:00+00:00", 5.595, 5.5965, 5.585, 5.585, 30907.0], ["2026-09-22T17:22:00+00:00", 5.585, 5.59, 5.58, 5.585, 31634.0], ["2026-09-22T17:23:00+00:00", 5.585, 5.59, 5.585, 5.585, 18610.0], ["2026-09-22T17:24:00+00:00", 5.5899, 5.59, 5.58, 5.59, 13291.0], ["2026-09-22T17:25:00+00:00", 5.585, 5.5899, 5.5806, 5.5848, 42130.0], ["2026-09-22T17:26:00+00:00", 5.59, 5.59, 5.58, 5.5899, 15894.0], ["2026-09-22T17:27:00+00:00", 5.585, 5.5897, 5.5849, 5.5897, 17188.0], ["2026-09-22T17:28:00+00:00", 5.585, 5.59, 5.58, 5.58, 25081.0], ["2026-09-22T17:29:00+00:00", 5.59, 5.59, 5.585, 5.585, 23106.0], ["2026-09-22T17:30:00+00:00", 5.585, 5.6, 5.585, 5.595, 35212.0], ["2026-09-22T17:31:00+00:00", 5.595, 5.5999, 5.5901, 5.595, 20205.0], ["2026-09-22T17:32:00+00:00", 5.595, 5.5986, 5.585, 5.5904, 91282.0], ["2026-09-22T17:33:00+00:00", 5.6, 5.6, 5.59, 5.598, 51116.0], ["2026-09-22T17:34:00+00:00", 5.5925, 5.6, 5.5904, 5.5984, 6667.0], ["2026-09-22T17:35:00+00:00", 5.595, 5.6, 5.595, 5.595, 5208.0], ["2026-09-22T17:36:00+00:00", 5.595, 5.6, 5.5914, 5.5914, 16253.0], ["2026-09-22T17:37:00+00:00", 5.595, 5.5997, 5.595, 5.595, 19174.0], ["2026-09-22T17:38:00+00:00", 5.5958, 5.6, 5.595, 5.595, 7585.0], ["2026-09-22T17:39:00+00:00", 5.5965, 5.6, 5.595, 5.595, 4621.0], ["2026-09-22T17:40:00+00:00", 5.5905, 5.595, 5.5801, 5.5852, 56127.0], ["2026-09-22T17:41:00+00:00", 5.585, 5.5874, 5.5801, 5.5807, 3052.0], ["2026-09-22T17:42:00+00:00", 5.585, 5.5864, 5.58, 5.585, 3662.0], ["2026-09-22T17:43:00+00:00", 5.585, 5.5864, 5.5801, 5.585, 13139.0], ["2026-09-22T17:44:00+00:00", 5.585, 5.59, 5.58, 5.585, 23976.0], ["2026-09-22T17:45:00+00:00", 5.5887, 5.59, 5.585, 5.59, 10746.0], ["2026-09-22T17:46:00+00:00", 5.5899, 5.5978, 5.585, 5.585, 75771.0], ["2026-09-22T17:47:00+00:00", 5.5826, 5.59, 5.5816, 5.59, 23346.0], ["2026-09-22T17:48:00+00:00", 5.5882, 5.59, 5.5834, 5.585, 42055.0], ["2026-09-22T17:49:00+00:00", 5.585, 5.59, 5.58, 5.585, 35530.0], ["2026-09-22T17:50:00+00:00", 5.59, 5.595, 5.585, 5.5927, 78029.0], ["2026-09-22T17:51:00+00:00", 5.595, 5.6, 5.5905, 5.6, 13296.0], ["2026-09-22T17:52:00+00:00", 5.5914, 5.61, 5.5914, 5.605, 66895.0], ["2026-09-22T17:53:00+00:00", 5.6, 5.61, 5.59, 5.61, 46772.0], ["2026-09-22T17:54:00+00:00", 5.61, 5.6263, 5.6095, 5.6199, 107007.0], ["2026-09-22T17:55:00+00:00", 5.6199, 5.6199, 5.6105, 5.615, 19748.0], ["2026-09-22T17:56:00+00:00", 5.615, 5.615, 5.59, 5.59, 130313.0], ["2026-09-22T17:57:00+00:00", 5.59, 5.6, 5.59, 5.6, 114844.0], ["2026-09-22T17:58:00+00:00", 5.6005, 5.606, 5.6005, 5.606, 9972.0], ["2026-09-22T17:59:00+00:00", 5.6099, 5.61, 5.6023, 5.605, 9402.0], ["2026-09-22T18:00:00+00:00", 5.6001, 5.605, 5.6001, 5.6005, 11106.0], ["2026-09-22T18:01:00+00:00", 5.605, 5.605, 5.595, 5.595, 29051.0], ["2026-09-22T18:02:00+00:00", 5.595, 5.6181, 5.595, 5.615, 102014.0], ["2026-09-22T18:03:00+00:00", 5.615, 5.625, 5.615, 5.625, 116703.0], ["2026-09-22T18:04:00+00:00", 5.625, 5.625, 5.62, 5.625, 29792.0], ["2026-09-22T18:05:00+00:00", 5.6288, 5.64, 5.625, 5.635, 37778.0], ["2026-09-22T18:06:00+00:00", 5.635, 5.645, 5.6301, 5.645, 23229.0], ["2026-09-22T18:07:00+00:00", 5.65, 5.65, 5.6301, 5.635, 42277.0], ["2026-09-22T18:08:00+00:00", 5.63, 5.64, 5.63, 5.635, 16078.0], ["2026-09-22T18:09:00+00:00", 5.64, 5.64, 5.6321, 5.635, 13229.0], ["2026-09-22T18:10:00+00:00", 5.635, 5.65, 5.6348, 5.64, 23681.0], ["2026-09-22T18:11:00+00:00", 5.645, 5.65, 5.6401, 5.645, 10787.0], ["2026-09-22T18:12:00+00:00", 5.65, 5.65, 5.635, 5.635, 36455.0], ["2026-09-22T18:13:00+00:00", 5.6301, 5.635, 5.63, 5.635, 12797.0], ["2026-09-22T18:14:00+00:00", 5.635, 5.635, 5.625, 5.625, 22040.0], ["2026-09-22T18:15:00+00:00", 5.625, 5.63, 5.62, 5.625, 22572.0], ["2026-09-22T18:16:00+00:00", 5.625, 5.63, 5.62, 5.6208, 10618.0], ["2026-09-22T18:17:00+00:00", 5.625, 5.63, 5.621, 5.629, 9190.0], ["2026-09-22T18:18:00+00:00", 5.63, 5.645, 5.63, 5.645, 48843.0], ["2026-09-22T18:19:00+00:00", 5.645, 5.65, 5.64, 5.65, 6600.0], ["2026-09-22T18:20:00+00:00", 5.65, 5.65, 5.64, 5.65, 12137.0], ["2026-09-22T18:21:00+00:00", 5.65, 5.65, 5.64, 5.64, 7045.0], ["2026-09-22T18:22:00+00:00", 5.645, 5.65, 5.64, 5.65, 4317.0], ["2026-09-22T18:23:00+00:00", 5.645, 5.65, 5.6401, 5.6401, 6693.0], ["2026-09-22T18:24:00+00:00", 5.645, 5.65, 5.64, 5.6427, 9607.0], ["2026-09-22T18:25:00+00:00", 5.645, 5.65, 5.635, 5.635, 56539.0], ["2026-09-22T18:26:00+00:00", 5.64, 5.64, 5.63, 5.635, 15973.0], ["2026-09-22T18:27:00+00:00", 5.635, 5.64, 5.63, 5.635, 29034.0], ["2026-09-22T18:28:00+00:00", 5.635, 5.645, 5.635, 5.6401, 61871.0], ["2026-09-22T18:29:00+00:00", 5.64, 5.65, 5.64, 5.645, 3581.0], ["2026-09-22T18:30:00+00:00", 5.6401, 5.65, 5.64, 5.64, 21454.0], ["2026-09-22T18:31:00+00:00", 5.645, 5.6499, 5.64, 5.645, 7559.0], ["2026-09-22T18:32:00+00:00", 5.645, 5.645, 5.63, 5.64, 59183.0], ["2026-09-22T18:33:00+00:00", 5.6399, 5.64, 5.62, 5.6258, 105723.0], ["2026-09-22T18:34:00+00:00", 5.6201, 5.63, 5.62, 5.63, 12048.0], ["2026-09-22T18:35:00+00:00", 5.6268, 5.6268, 5.6238, 5.6238, 16239.0], ["2026-09-22T18:36:00+00:00", 5.625, 5.625, 5.6207, 5.625, 4394.0], ["2026-09-22T18:37:00+00:00", 5.625, 5.63, 5.62, 5.62, 6510.0], ["2026-09-22T18:38:00+00:00", 5.625, 5.63, 5.62, 5.625, 5402.0], ["2026-09-22T18:39:00+00:00", 5.625, 5.63, 5.625, 5.63, 12490.0], ["2026-09-22T18:40:00+00:00", 5.625, 5.63, 5.6231, 5.63, 6556.0], ["2026-09-22T18:41:00+00:00", 5.625, 5.63, 5.62, 5.625, 16657.0], ["2026-09-22T18:42:00+00:00", 5.63, 5.64, 5.63, 5.6382, 39215.0], ["2026-09-22T18:43:00+00:00", 5.635, 5.64, 5.63, 5.635, 43012.0], ["2026-09-22T18:44:00+00:00", 5.635, 5.64, 5.63, 5.63, 18295.0], ["2026-09-22T18:45:00+00:00", 5.635, 5.635, 5.6247, 5.63, 39506.0], ["2026-09-22T18:46:00+00:00", 5.625, 5.63, 5.62, 5.63, 32020.0], ["2026-09-22T18:47:00+00:00", 5.6286, 5.6298, 5.62, 5.625, 24200.0], ["2026-09-22T18:48:00+00:00", 5.63, 5.6384, 5.63, 5.6377, 46623.0], ["2026-09-22T18:49:00+00:00", 5.635, 5.635, 5.635, 5.635, 11319.0], ["2026-09-22T18:50:00+00:00", 5.6368, 5.64, 5.635, 5.6358, 16728.0], ["2026-09-22T18:51:00+00:00", 5.6399, 5.64, 5.635, 5.64, 5279.0], ["2026-09-22T18:52:00+00:00", 5.64, 5.64, 5.63, 5.6398, 8145.0], ["2026-09-22T18:53:00+00:00", 5.635, 5.64, 5.63, 5.6321, 34795.0], ["2026-09-22T18:54:00+00:00", 5.64, 5.64, 5.635, 5.6393, 15110.0], ["2026-09-22T18:55:00+00:00", 5.6387, 5.65, 5.635, 5.645, 56643.0], ["2026-09-22T18:56:00+00:00", 5.65, 5.65, 5.64, 5.65, 10332.0], ["2026-09-22T18:57:00+00:00", 5.645, 5.66, 5.645, 5.655, 46859.0], ["2026-09-22T18:58:00+00:00", 5.66, 5.66, 5.655, 5.66, 13920.0], ["2026-09-22T18:59:00+00:00", 5.655, 5.66, 5.655, 5.66, 6265.0], ["2026-09-22T19:00:00+00:00", 5.655, 5.66, 5.65, 5.66, 14887.0], ["2026-09-22T19:01:00+00:00", 5.66, 5.665, 5.65, 5.665, 37102.0], ["2026-09-22T19:02:00+00:00", 5.6608, 5.67, 5.66, 5.665, 48579.0], ["2026-09-22T19:03:00+00:00", 5.665, 5.67, 5.66, 5.665, 21867.0], ["2026-09-22T19:04:00+00:00", 5.67, 5.67, 5.66, 5.6696, 12909.0], ["2026-09-22T19:05:00+00:00", 5.6699, 5.68, 5.66, 5.665, 77101.0], ["2026-09-22T19:06:00+00:00", 5.665, 5.685, 5.66, 5.6801, 152012.0], ["2026-09-22T19:07:00+00:00", 5.685, 5.685, 5.6701, 5.675, 45276.0], ["2026-09-22T19:08:00+00:00", 5.6799, 5.685, 5.67, 5.685, 47103.0], ["2026-09-22T19:09:00+00:00", 5.685, 5.69, 5.68, 5.685, 14119.0], ["2026-09-22T19:10:00+00:00", 5.685, 5.685, 5.68, 5.6802, 115241.0], ["2026-09-22T19:11:00+00:00", 5.68, 5.685, 5.675, 5.675, 68823.0], ["2026-09-22T19:12:00+00:00", 5.6799, 5.68, 5.6701, 5.675, 91565.0], ["2026-09-22T19:13:00+00:00", 5.675, 5.68, 5.6702, 5.675, 115229.0], ["2026-09-22T19:14:00+00:00", 5.675, 5.675, 5.665, 5.665, 48556.0], ["2026-09-22T19:15:00+00:00", 5.665, 5.67, 5.66, 5.66, 29728.0], ["2026-09-22T19:16:00+00:00", 5.665, 5.665, 5.66, 5.665, 15044.0], ["2026-09-22T19:17:00+00:00", 5.665, 5.67, 5.66, 5.665, 11439.0], ["2026-09-22T19:18:00+00:00", 5.665, 5.67, 5.655, 5.66, 58969.0], ["2026-09-22T19:19:00+00:00", 5.663, 5.67, 5.66, 5.66, 118363.0], ["2026-09-22T19:20:00+00:00", 5.67, 5.67, 5.65, 5.655, 28454.0], ["2026-09-22T19:21:00+00:00", 5.655, 5.67, 5.65, 5.6626, 147591.0], ["2026-09-22T19:22:00+00:00", 5.665, 5.668, 5.66, 5.665, 21631.0], ["2026-09-22T19:23:00+00:00", 5.665, 5.67, 5.66, 5.665, 10660.0], ["2026-09-22T19:24:00+00:00", 5.665, 5.67, 5.66, 5.66, 11847.0], ["2026-09-22T19:25:00+00:00", 5.66, 5.6699, 5.66, 5.665, 6729.0], ["2026-09-22T19:26:00+00:00", 5.665, 5.67, 5.66, 5.67, 15614.0], ["2026-09-22T19:27:00+00:00", 5.665, 5.68, 5.665, 5.68, 94293.0], ["2026-09-22T19:28:00+00:00", 5.68, 5.68, 5.66, 5.6699, 141553.0], ["2026-09-22T19:29:00+00:00", 5.665, 5.665, 5.66, 5.66, 13116.0], ["2026-09-22T19:30:00+00:00", 5.66, 5.6699, 5.66, 5.665, 15529.0], ["2026-09-22T19:31:00+00:00", 5.665, 5.665, 5.66, 5.665, 32300.0], ["2026-09-22T19:32:00+00:00", 5.665, 5.67, 5.66, 5.67, 89233.0], ["2026-09-22T19:33:00+00:00", 5.67, 5.675, 5.66, 5.675, 68973.0], ["2026-09-22T19:34:00+00:00", 5.67, 5.68, 5.67, 5.675, 28061.0], ["2026-09-22T19:35:00+00:00", 5.675, 5.68, 5.67, 5.68, 19734.0], ["2026-09-22T19:36:00+00:00", 5.6767, 5.68, 5.673, 5.675, 22597.0], ["2026-09-22T19:37:00+00:00", 5.675, 5.68, 5.6703, 5.675, 19954.0], ["2026-09-22T19:38:00+00:00", 5.6762, 5.68, 5.67, 5.67, 18062.0], ["2026-09-22T19:39:00+00:00", 5.67, 5.68, 5.67, 5.6701, 44094.0], ["2026-09-22T19:40:00+00:00", 5.68, 5.68, 5.67, 5.67, 24398.0], ["2026-09-22T19:41:00+00:00", 5.6747, 5.68, 5.67, 5.67, 22104.0], ["2026-09-22T19:42:00+00:00", 5.68, 5.68, 5.67, 5.675, 25816.0], ["2026-09-22T19:43:00+00:00", 5.679, 5.68, 5.67, 5.67, 10896.0], ["2026-09-22T19:44:00+00:00", 5.675, 5.68, 5.67, 5.68, 64587.0], ["2026-09-22T19:45:00+00:00", 5.68, 5.69, 5.68, 5.685, 63179.0], ["2026-09-22T19:46:00+00:00", 5.69, 5.7, 5.68, 5.695, 172942.0], ["2026-09-22T19:47:00+00:00", 5.7, 5.7, 5.69, 5.695, 44039.0], ["2026-09-22T19:48:00+00:00", 5.69, 5.695, 5.685, 5.685, 108575.0], ["2026-09-22T19:49:00+00:00", 5.685, 5.697, 5.68, 5.69, 74073.0], ["2026-09-22T19:50:00+00:00", 5.695, 5.695, 5.67, 5.6764, 114735.0], ["2026-09-22T19:51:00+00:00", 5.67, 5.68, 5.67, 5.675, 49555.0], ["2026-09-22T19:52:00+00:00", 5.6723, 5.69, 5.67, 5.6899, 77380.0], ["2026-09-22T19:53:00+00:00", 5.685, 5.7, 5.68, 5.695, 273694.0], ["2026-09-22T19:54:00+00:00", 5.695, 5.7, 5.69, 5.695, 47455.0], ["2026-09-22T19:55:00+00:00", 5.695, 5.7, 5.685, 5.691, 189262.0], ["2026-09-22T19:56:00+00:00", 5.695, 5.71, 5.69, 5.705, 160469.0], ["2026-09-22T19:57:00+00:00", 5.7, 5.71, 5.7, 5.705, 85219.0], ["2026-09-22T19:58:00+00:00", 5.7, 5.71, 5.69, 5.695, 277347.0], ["2026-09-22T19:59:00+00:00", 5.69, 5.7, 5.69, 5.695, 328502.0], ["2026-09-22T20:00:00+00:00", 5.7, 5.71, 5.69, 5.69, 1383755.0]]