[["2026-09-22T13:30:00+00:00", 5.48, 5.49, 5.4208, 5.445, 30952.0], ["2026-09-22T13:31:00+00:00", 5.445, 5.55, 5.445, 5.53, 27960.0], ["2026-09-22T13:32:00+00:00", 5.53, 5.53, 5.5, 5.5199, 7222.0], ["2026-09-22T13:33:00+00:00", 5.52, 5.54, 5.52, 5.54, 4988.0], ["2026-09-22T13:34:00+00:00", 5.539, 5.59, 5.539, 5.5614, 11545.0], ["2026-09-22T13:35:00+00:00", 5.565, 5.58, 5.552, 5.565, 5380.0], ["2026-09-22T13:36:00+00:00", 5.57, 5.57, 5.48, 5.495, 74401.0], ["2026-09-22T13:37:00+00:00", 5.495, 5.5, 5.4484, 5.4532, 28404.0], ["2026-09-22T13:38:00+00:00", 5.454, 5.46, 5.449, 5.449, 7047.0], ["2026-09-22T13:39:00+00:00", 5.46, 5.47, 5.4515, 5.455, 5787.0], ["2026-09-22T13:40:00+00:00", 5.455, 5.48, 5.419, 5.419, 4061.0], ["2026-09-22T13:41:00+00:00", 5.41, 5.41, 5.402, 5.4042, 22338.0], ["2026-09-22T13:42:00+00:00", 5.409, 5.425, 5.409, 5.425, 1803.0], ["2026-09-22T13:43:00+00:00", 5.43, 5.435, 5.43, 5.43, 2684.0], ["2026-09-22T13:44:00+00:00", 5.425, 5.43, 5.4201, 5.4201, 6307.0], ["2026-09-22T13:45:00+00:00", 5.425, 5.425, 5.42, 5.42, 1797.0], ["2026-09-22T13:46:00+00:00", 5.42, 5.42, 5.37, 5.3723, 12044.0], ["2026-09-22T13:47:00+00:00", 5.365, 5.375, 5.365, 5.3674, 7814.0], ["2026-09-22T13:48:00+00:00", 5.365, 5.365, 5.3601, 5.3605, 1301.0], ["2026-09-22T13:49:00+00:00", 5.37, 5.39, 5.3699, 5.39, 12702.0], ["2026-09-22T13:50:00+00:00", 5.38, 5.38, 5.375, 5.375, 2871.0], ["2026-09-22T13:51:00+00:00", 5.375, 5.38, 5.375, 5.3799, 3808.0], ["2026-09-22T13:52:00+00:00", 5.38, 5.385, 5.38, 5.385, 1508.0], ["2026-09-22T13:53:00+00:00", 5.3802, 5.395, 5.3802, 5.395, 1775.0], ["2026-09-22T13:54:00+00:00", 5.395, 5.405, 5.395, 5.4, 5356.0], ["2026-09-22T13:55:00+00:00", 5.4075, 5.4075, 5.38, 5.38, 5484.0], ["2026-09-22T13:57:00+00:00", 5.385, 5.385, 5.3716, 5.3716, 3569.0], ["2026-09-22T13:58:00+00:00", 5.375, 5.38, 5.375, 5.38, 2982.0], ["2026-09-22T13:59:00+00:00", 5.375, 5.38, 5.37, 5.38, 2051.0], ["2026-09-22T14:00:00+00:00", 5.385, 5.3899, 5.38, 5.38, 2047.0], ["2026-09-22T14:01:00+00:00", 5.39, 5.39, 5.375, 5.38, 5567.0], ["2026-09-22T14:02:00+00:00", 5.38, 5.415, 5.38, 5.41, 2306.0], ["2026-09-22T14:03:00+00:00", 5.4115, 5.435, 5.4115, 5.435, 2814.0], ["2026-09-22T14:04:00+00:00", 5.435, 5.435, 5.4, 5.41, 9369.0], ["2026-09-22T14:05:00+00:00", 5.405, 5.405, 5.405, 5.405, 711.0], ["2026-09-22T14:06:00+00:00", 5.405, 5.405, 5.405, 5.405, 1791.0], ["2026-09-22T14:07:00+00:00", 5.4, 5.4, 5.395, 5.395, 1375.0], ["2026-09-22T14:08:00+00:00", 5.39, 5.4, 5.39, 5.39, 2606.0], ["2026-09-22T14:09:00+00:00", 5.395, 5.4, 5.395, 5.395, 826.0], ["2026-09-22T14:10:00+00:00", 5.395, 5.4, 5.395, 5.395, 3699.0], ["2026-09-22T14:11:00+00:00", 5.39, 5.395, 5.38, 5.395, 14195.0], ["2026-09-22T14:12:00+00:00", 5.395, 5.4, 5.39, 5.4, 2804.0], ["2026-09-22T14:13:00+00:00", 5.41, 5.415, 5.41, 5.415, 5508.0], ["2026-09-22T14:14:00+00:00", 5.4184, 5.4184, 5.4184, 5.4184, 311.0], ["2026-09-22T14:15:00+00:00", 5.41, 5.41, 5.4, 5.405, 5802.0], ["2026-09-22T14:16:00+00:00", 5.4016, 5.405, 5.4016, 5.405, 796.0], ["2026-09-22T14:17:00+00:00", 5.405, 5.405, 5.4, 5.4, 1814.0], ["2026-09-22T14:18:00+00:00", 5.405, 5.415, 5.405, 5.415, 5530.0], ["2026-09-22T14:19:00+00:00", 5.41, 5.41, 5.4, 5.4, 6431.0], ["2026-09-22T14:20:00+00:00", 5.4016, 5.41, 5.4, 5.405, 1538.0], ["2026-09-22T14:22:00+00:00", 5.405, 5.43, 5.405, 5.425, 8361.0], ["2026-09-22T14:23:00+00:00", 5.4297, 5.4297, 5.425, 5.425, 6404.0], ["2026-09-22T14:24:00+00:00", 5.425, 5.43, 5.425, 5.425, 8893.0], ["2026-09-22T14:25:00+00:00", 5.425, 5.4397, 5.42, 5.42, 3665.0], ["2026-09-22T14:26:00+00:00", 5.41, 5.41, 5.41, 5.41, 1594.0], ["2026-09-22T14:27:00+00:00", 5.4, 5.4, 5.395, 5.395, 2226.0], ["2026-09-22T14:28:00+00:00", 5.395, 5.395, 5.395, 5.395, 1431.0], ["2026-09-22T14:29:00+00:00", 5.395, 5.395, 5.3901, 5.395, 2373.0], ["2026-09-22T14:30:00+00:00", 5.3901, 5.3981, 5.385, 5.385, 3272.0], ["2026-09-22T14:31:00+00:00", 5.3801, 5.3819, 5.3784, 5.3784, 1709.0], ["2026-09-22T14:32:00+00:00", 5.37, 5.37, 5.345, 5.355, 17010.0], ["2026-09-22T14:33:00+00:00", 5.355, 5.355, 5.355, 5.355, 899.0], ["2026-09-22T14:34:00+00:00", 5.355, 5.355, 5.355, 5.355, 597.0], ["2026-09-22T14:35:00+00:00", 5.35, 5.35, 5.33, 5.33, 18030.0], ["2026-09-22T14:36:00+00:00", 5.33, 5.33, 5.285, 5.3, 18717.0], ["2026-09-22T14:37:00+00:00", 5.305, 5.305, 5.295, 5.295, 3446.0], ["2026-09-22T14:38:00+00:00", 5.295, 5.295, 5.295, 5.295, 235.0], ["2026-09-22T14:39:00+00:00", 5.295, 5.3, 5.29, 5.29, 4391.0], ["2026-09-22T14:40:00+00:00", 5.281, 5.285, 5.275, 5.2799, 3094.0], ["2026-09-22T14:41:00+00:00", 5.275, 5.28, 5.275, 5.2785, 3514.0], ["2026-09-22T14:42:00+00:00", 5.27, 5.27, 5.26, 5.26, 7984.0], ["2026-09-22T14:43:00+00:00", 5.255, 5.265, 5.255, 5.265, 10302.0], ["2026-09-22T14:44:00+00:00", 5.265, 5.275, 5.265, 5.275, 5757.0], ["2026-09-22T14:45:00+00:00", 5.275, 5.31, 5.265, 5.305, 42954.0], ["2026-09-22T14:46:00+00:00", 5.305, 5.315, 5.305, 5.31, 13826.0], ["2026-09-22T14:47:00+00:00", 5.32, 5.325, 5.32, 5.32, 3519.0], ["2026-09-22T14:48:00+00:00", 5.315, 5.33, 5.315, 5.325, 4886.0], ["2026-09-22T14:49:00+00:00", 5.32, 5.345, 5.315, 5.335, 13712.0], ["2026-09-22T14:50:00+00:00", 5.335, 5.335, 5.335, 5.335, 17877.0], ["2026-09-22T14:51:00+00:00", 5.335, 5.345, 5.335, 5.345, 3940.0], ["2026-09-22T14:52:00+00:00", 5.345, 5.345, 5.34, 5.345, 5324.0], ["2026-09-22T14:53:00+00:00", 5.35, 5.355, 5.345, 5.35, 2917.0], ["2026-09-22T14:54:00+00:00", 5.35, 5.37, 5.345, 5.37, 11623.0], ["2026-09-22T14:55:00+00:00", 5.365, 5.365, 5.36, 5.36, 981.0], ["2026-09-22T14:56:00+00:00", 5.37, 5.37, 5.37, 5.37, 533.0], ["2026-09-22T14:57:00+00:00", 5.37, 5.38, 5.37, 5.38, 6719.0], ["2026-09-22T14:58:00+00:00", 5.38, 5.38, 5.37, 5.3703, 9482.0], ["2026-09-22T14:59:00+00:00", 5.375, 5.385, 5.365, 5.365, 10441.0], ["2026-09-22T15:00:00+00:00", 5.365, 5.38, 5.365, 5.38, 3703.0], ["2026-09-22T15:01:00+00:00", 5.38, 5.385, 5.38, 5.385, 2351.0], ["2026-09-22T15:02:00+00:00", 5.385, 5.385, 5.36, 5.365, 16101.0], ["2026-09-22T15:03:00+00:00", 5.365, 5.375, 5.365, 5.375, 2398.0], ["2026-09-22T15:04:00+00:00", 5.38, 5.38, 5.38, 5.38, 512.0], ["2026-09-22T15:05:00+00:00", 5.37, 5.38, 5.37, 5.38, 1288.0], ["2026-09-22T15:06:00+00:00", 5.375, 5.385, 5.37, 5.385, 10463.0], ["2026-09-22T15:07:00+00:00", 5.39, 5.39, 5.385, 5.39, 4276.0], ["2026-09-22T15:08:00+00:00", 5.39, 5.39, 5.37, 5.38, 14071.0], ["2026-09-22T15:09:00+00:00", 5.385, 5.385, 5.37, 5.38, 4703.0], ["2026-09-22T15:10:00+00:00", 5.375, 5.375, 5.375, 5.375, 1035.0], ["2026-09-22T15:11:00+00:00", 5.375, 5.375, 5.375, 5.375, 661.0], ["2026-09-22T15:12:00+00:00", 5.375, 5.38, 5.37, 5.38, 4028.0], ["2026-09-22T15:13:00+00:00", 5.38, 5.38, 5.375, 5.375, 6010.0], ["2026-09-22T15:14:00+00:00", 5.38, 5.39, 5.38, 5.385, 5845.0], ["2026-09-22T15:15:00+00:00", 5.39, 5.39, 5.385, 5.39, 3195.0], ["2026-09-22T15:16:00+00:00", 5.39, 5.4, 5.39, 5.4, 2354.0], ["2026-09-22T15:17:00+00:00", 5.395, 5.395, 5.385, 5.385, 5304.0], ["2026-09-22T15:19:00+00:00", 5.385, 5.39, 5.38, 5.39, 4457.0], ["2026-09-22T15:20:00+00:00", 5.395, 5.395, 5.395, 5.395, 849.0], ["2026-09-22T15:21:00+00:00", 5.395, 5.4, 5.39, 5.3914, 1245.0], ["2026-09-22T15:22:00+00:00", 5.395, 5.4, 5.395, 5.4, 9251.0], ["2026-09-22T15:23:00+00:00", 5.4, 5.415, 5.4, 5.41, 3993.0], ["2026-09-22T15:24:00+00:00", 5.4099, 5.41, 5.4099, 5.41, 938.0], ["2026-09-22T15:25:00+00:00", 5.41, 5.41, 5.41, 5.41, 974.0], ["2026-09-22T15:26:00+00:00", 5.405, 5.41, 5.405, 5.405, 1175.0], ["2026-09-22T15:27:00+00:00", 5.405, 5.41, 5.405, 5.41, 511.0], ["2026-09-22T15:28:00+00:00", 5.405, 5.405, 5.405, 5.405, 308.0], ["2026-09-22T15:30:00+00:00", 5.41, 5.41, 5.405, 5.405, 954.0], ["2026-09-22T15:31:00+00:00", 5.405, 5.41, 5.405, 5.405, 2785.0], ["2026-09-22T15:32:00+00:00", 5.405, 5.405, 5.345, 5.345, 16534.0], ["2026-09-22T15:33:00+00:00", 5.3401, 5.345, 5.33, 5.33, 11207.0], ["2026-09-22T15:34:00+00:00", 5.33, 5.335, 5.325, 5.335, 6977.0], ["2026-09-22T15:35:00+00:00", 5.33, 5.33, 5.315, 5.315, 2998.0], ["2026-09-22T15:36:00+00:00", 5.315, 5.315, 5.315, 5.315, 554.0], ["2026-09-22T15:37:00+00:00", 5.32, 5.32, 5.32, 5.32, 1593.0], ["2026-09-22T15:38:00+00:00", 5.315, 5.315, 5.305, 5.305, 1753.0], ["2026-09-22T15:39:00+00:00", 5.3076, 5.3076, 5.305, 5.305, 1226.0], ["2026-09-22T15:40:00+00:00", 5.305, 5.305, 5.305, 5.305, 2512.0], ["2026-09-22T15:41:00+00:00", 5.31, 5.3199, 5.305, 5.315, 8630.0], ["2026-09-22T15:44:00+00:00", 5.31, 5.31, 5.31, 5.31, 468.0], ["2026-09-22T15:45:00+00:00", 5.31, 5.31, 5.305, 5.305, 3445.0], ["2026-09-22T15:46:00+00:00", 5.3014, 5.3084, 5.3014, 5.305, 564.0], ["2026-09-22T15:47:00+00:00", 5.305, 5.305, 5.3, 5.3, 1082.0], ["2026-09-22T15:48:00+00:00", 5.305, 5.305, 5.305, 5.305, 672.0], ["2026-09-22T15:49:00+00:00", 5.305, 5.315, 5.305, 5.305, 16867.0], ["2026-09-22T15:51:00+00:00", 5.309, 5.31, 5.309, 5.31, 18293.0], ["2026-09-22T15:52:00+00:00", 5.31, 5.31, 5.305, 5.305, 5471.0], ["2026-09-22T15:53:00+00:00", 5.3001, 5.305, 5.3, 5.3, 1814.0], ["2026-09-22T15:54:00+00:00", 5.305, 5.305, 5.305, 5.305, 457.0], ["2026-09-22T15:55:00+00:00", 5.305, 5.305, 5.305, 5.305, 1044.0], ["2026-09-22T15:56:00+00:00", 5.305, 5.305, 5.305, 5.305, 537.0], ["2026-09-22T15:57:00+00:00", 5.305, 5.305, 5.305, 5.305, 427.0], ["2026-09-22T15:58:00+00:00", 5.31, 5.315, 5.31, 5.315, 4839.0], ["2026-09-22T15:59:00+00:00", 5.315, 5.315, 5.31, 5.31, 578.0], ["2026-09-22T16:00:00+00:00", 5.32, 5.33, 5.32, 5.33, 4848.0], ["2026-09-22T16:01:00+00:00", 5.33, 5.33, 5.32, 5.33, 2103.0], ["2026-09-22T16:02:00+00:00", 5.33, 5.33, 5.325, 5.33, 725.0], ["2026-09-22T16:03:00+00:00", 5.325, 5.325, 5.32, 5.325, 19873.0], ["2026-09-22T16:04:00+00:00", 5.325, 5.33, 5.32, 5.32, 1581.0], ["2026-09-22T16:05:00+00:00", 5.33, 5.33, 5.32, 5.33, 1666.0], ["2026-09-22T16:06:00+00:00", 5.325, 5.33, 5.32, 5.32, 17218.0], ["2026-09-22T16:07:00+00:00", 5.315, 5.315, 5.3149, 5.3149, 2830.0], ["2026-09-22T16:09:00+00:00", 5.315, 5.3199, 5.31, 5.3199, 3182.0], ["2026-09-22T16:10:00+00:00", 5.31, 5.3106, 5.31, 5.31, 742.0], ["2026-09-22T16:11:00+00:00", 5.31, 5.315, 5.31, 5.315, 1935.0], ["2026-09-22T16:12:00+00:00", 5.315, 5.315, 5.305, 5.305, 8276.0], ["2026-09-22T16:13:00+00:00", 5.305, 5.31, 5.3, 5.31, 6999.0], ["2026-09-22T16:14:00+00:00", 5.315, 5.315, 5.31, 5.315, 2572.0], ["2026-09-22T16:15:00+00:00", 5.32, 5.32, 5.305, 5.31, 5316.0], ["2026-09-22T16:16:00+00:00", 5.31, 5.312, 5.3001, 5.305, 12504.0], ["2026-09-22T16:17:00+00:00", 5.305, 5.305, 5.3, 5.305, 9657.0], ["2026-09-22T16:19:00+00:00", 5.31, 5.31, 5.3084, 5.3084, 463.0], ["2026-09-22T16:20:00+00:00", 5.305, 5.31, 5.305, 5.305, 637.0], ["2026-09-22T16:21:00+00:00", 5.305, 5.31, 5.305, 5.305, 2146.0], ["2026-09-22T16:22:00+00:00", 5.31, 5.31, 5.305, 5.31, 1026.0], ["2026-09-22T16:23:00+00:00", 5.305, 5.305, 5.305, 5.305, 664.0], ["2026-09-22T16:24:00+00:00", 5.31, 5.31, 5.305, 5.305, 576.0], ["2026-09-22T16:27:00+00:00", 5.305, 5.305, 5.305, 5.305, 868.0], ["2026-09-22T16:28:00+00:00", 5.305, 5.31, 5.305, 5.31, 1592.0], ["2026-09-22T16:29:00+00:00", 5.31, 5.34, 5.31, 5.335, 13123.0], ["2026-09-22T16:30:00+00:00", 5.335, 5.335, 5.335, 5.335, 727.0], ["2026-09-22T16:31:00+00:00", 5.3305, 5.3305, 5.325, 5.325, 5917.0], ["2026-09-22T16:32:00+00:00", 5.325, 5.3299, 5.325, 5.3299, 973.0], ["2026-09-22T16:33:00+00:00", 5.325, 5.325, 5.325, 5.325, 1296.0], ["2026-09-22T16:34:00+00:00", 5.325, 5.325, 5.325, 5.325, 588.0], ["2026-09-22T16:35:00+00:00", 5.325, 5.325, 5.325, 5.325, 1574.0], ["2026-09-22T16:36:00+00:00", 5.325, 5.335, 5.325, 5.3299, 6686.0], ["2026-09-22T16:38:00+00:00", 5.325, 5.33, 5.325, 5.325, 2898.0], ["2026-09-22T16:39:00+00:00", 5.3216, 5.325, 5.305, 5.31, 7444.0], ["2026-09-22T16:40:00+00:00", 5.31, 5.315, 5.31, 5.315, 4704.0], ["2026-09-22T16:42:00+00:00", 5.3184, 5.3184, 5.31, 5.315, 1404.0], ["2026-09-22T16:43:00+00:00", 5.315, 5.315, 5.31, 5.31, 5327.0], ["2026-09-22T16:44:00+00:00", 5.31, 5.31, 5.305, 5.31, 599.0], ["2026-09-22T16:46:00+00:00", 5.31, 5.31, 5.3061, 5.31, 3848.0], ["2026-09-22T16:47:00+00:00", 5.3138, 5.32, 5.31, 5.31, 4148.0], ["2026-09-22T16:48:00+00:00", 5.315, 5.335, 5.315, 5.335, 9287.0], ["2026-09-22T16:49:00+00:00", 5.334, 5.34, 5.334, 5.335, 3546.0], ["2026-09-22T16:50:00+00:00", 5.335, 5.335, 5.335, 5.335, 1073.0], ["2026-09-22T16:51:00+00:00", 5.33, 5.33, 5.33, 5.33, 2761.0], ["2026-09-22T16:55:00+00:00", 5.325, 5.33, 5.325, 5.33, 1483.0], ["2026-09-22T16:56:00+00:00", 5.325, 5.325, 5.325, 5.325, 113.0], ["2026-09-22T16:57:00+00:00", 5.33, 5.33, 5.33, 5.33, 579.0], ["2026-09-22T16:58:00+00:00", 5.33, 5.335, 5.33, 5.335, 3235.0], ["2026-09-22T16:59:00+00:00", 5.33, 5.335, 5.33, 5.335, 1748.0], ["2026-09-22T17:00:00+00:00", 5.335, 5.335, 5.33, 5.33, 691.0], ["2026-09-22T17:01:00+00:00", 5.335, 5.335, 5.335, 5.335, 158.0], ["2026-09-22T17:02:00+00:00", 5.335, 5.335, 5.325, 5.33, 4670.0], ["2026-09-22T17:03:00+00:00", 5.325, 5.325, 5.32, 5.32, 383.0], ["2026-09-22T17:04:00+00:00", 5.33, 5.33, 5.3298, 5.33, 1637.0], ["2026-09-22T17:05:00+00:00", 5.33, 5.33, 5.325, 5.325, 2222.0], ["2026-09-22T17:06:00+00:00", 5.325, 5.325, 5.325, 5.325, 272.0], ["2026-09-22T17:08:00+00:00", 5.325, 5.325, 5.315, 5.315, 3959.0], ["2026-09-22T17:09:00+00:00", 5.3101, 5.315, 5.31, 5.315, 1288.0], ["2026-09-22T17:10:00+00:00", 5.315, 5.315, 5.31, 5.31, 660.0], ["2026-09-22T17:11:00+00:00", 5.315, 5.315, 5.31, 5.315, 531.0], ["2026-09-22T17:12:00+00:00", 5.315, 5.315, 5.315, 5.315, 656.0], ["2026-09-22T17:13:00+00:00", 5.315, 5.315, 5.31, 5.31, 443.0], ["2026-09-22T17:14:00+00:00", 5.31, 5.315, 5.31, 5.31, 1222.0], ["2026-09-22T17:15:00+00:00", 5.315, 5.32, 5.31, 5.32, 1839.0], ["2026-09-22T17:16:00+00:00", 5.315, 5.315, 5.315, 5.315, 966.0], ["2026-09-22T17:17:00+00:00", 5.315, 5.315, 5.315, 5.315, 536.0], ["2026-09-22T17:18:00+00:00", 5.315, 5.32, 5.315, 5.32, 3397.0], ["2026-09-22T17:19:00+00:00", 5.33, 5.33, 5.33, 5.33, 211.0], ["2026-09-22T17:20:00+00:00", 5.33, 5.34, 5.33, 5.34, 3462.0], ["2026-09-22T17:21:00+00:00", 5.335, 5.3399, 5.335, 5.3399, 1042.0], ["2026-09-22T17:22:00+00:00", 5.335, 5.34, 5.335, 5.34, 707.0], ["2026-09-22T17:23:00+00:00", 5.335, 5.335, 5.33, 5.33, 3980.0], ["2026-09-22T17:24:00+00:00", 5.335, 5.3384, 5.3301, 5.335, 620.0], ["2026-09-22T17:25:00+00:00", 5.335, 5.335, 5.335, 5.335, 846.0], ["2026-09-22T17:26:00+00:00", 5.335, 5.335, 5.33, 5.33, 5635.0], ["2026-09-22T17:27:00+00:00", 5.335, 5.335, 5.335, 5.335, 318.0], ["2026-09-22T17:28:00+00:00", 5.335, 5.335, 5.32, 5.32, 5172.0], ["2026-09-22T17:29:00+00:00", 5.325, 5.325, 5.325, 5.325, 320.0], ["2026-09-22T17:30:00+00:00", 5.325, 5.325, 5.32, 5.32, 6795.0], ["2026-09-22T17:31:00+00:00", 5.325, 5.325, 5.315, 5.32, 5865.0], ["2026-09-22T17:32:00+00:00", 5.315, 5.315, 5.3116, 5.315, 653.0], ["2026-09-22T17:33:00+00:00", 5.315, 5.315, 5.315, 5.315, 771.0], ["2026-09-22T17:34:00+00:00", 5.315, 5.315, 5.315, 5.315, 674.0], ["2026-09-22T17:35:00+00:00", 5.315, 5.315, 5.315, 5.315, 524.0], ["2026-09-22T17:36:00+00:00", 5.315, 5.315, 5.315, 5.315, 2410.0], ["2026-09-22T17:37:00+00:00", 5.315, 5.315, 5.315, 5.315, 2911.0], ["2026-09-22T17:38:00+00:00", 5.315, 5.315, 5.31, 5.315, 6743.0], ["2026-09-22T17:39:00+00:00", 5.315, 5.3199, 5.315, 5.315, 1126.0], ["2026-09-22T17:40:00+00:00", 5.315, 5.315, 5.315, 5.315, 148.0], ["2026-09-22T17:41:00+00:00", 5.315, 5.3199, 5.3101, 5.3101, 1250.0], ["2026-09-22T17:42:00+00:00", 5.31, 5.315, 5.31, 5.315, 2737.0], ["2026-09-22T17:43:00+00:00", 5.32, 5.32, 5.31, 5.315, 2190.0], ["2026-09-22T17:44:00+00:00", 5.315, 5.32, 5.315, 5.315, 663.0], ["2026-09-22T17:45:00+00:00", 5.315, 5.32, 5.31, 5.315, 13804.0], ["2026-09-22T17:46:00+00:00", 5.32, 5.32, 5.305, 5.305, 4090.0], ["2026-09-22T17:47:00+00:00", 5.305, 5.305, 5.305, 5.305, 317.0], ["2026-09-22T17:48:00+00:00", 5.305, 5.305, 5.3001, 5.3001, 1133.0], ["2026-09-22T17:49:00+00:00", 5.305, 5.31, 5.305, 5.305, 3266.0], ["2026-09-22T17:50:00+00:00", 5.305, 5.305, 5.305, 5.305, 426.0], ["2026-09-22T17:51:00+00:00", 5.305, 5.305, 5.305, 5.305, 279.0], ["2026-09-22T17:52:00+00:00", 5.305, 5.325, 5.3, 5.325, 5202.0], ["2026-09-22T17:53:00+00:00", 5.32, 5.325, 5.315, 5.32, 8615.0], ["2026-09-22T17:54:00+00:00", 5.32, 5.335, 5.32, 5.335, 6343.0], ["2026-09-22T17:55:00+00:00", 5.34, 5.34, 5.34, 5.34, 451.0], ["2026-09-22T17:56:00+00:00", 5.335, 5.35, 5.335, 5.35, 3617.0], ["2026-09-22T17:57:00+00:00", 5.34, 5.34, 5.325, 5.33, 9529.0], ["2026-09-22T17:58:00+00:00", 5.325, 5.325, 5.32, 5.32, 1434.0], ["2026-09-22T17:59:00+00:00", 5.325, 5.3284, 5.325, 5.325, 698.0], ["2026-09-22T18:00:00+00:00", 5.32, 5.32, 5.315, 5.32, 4744.0], ["2026-09-22T18:01:00+00:00", 5.3215, 5.3215, 5.3215, 5.3215, 886.0], ["2026-09-22T18:02:00+00:00", 5.325, 5.325, 5.325, 5.325, 138.0], ["2026-09-22T18:03:00+00:00", 5.325, 5.325, 5.325, 5.325, 9382.0], ["2026-09-22T18:04:00+00:00", 5.325, 5.325, 5.325, 5.325, 1357.0], ["2026-09-22T18:05:00+00:00", 5.325, 5.325, 5.325, 5.325, 1686.0], ["2026-09-22T18:06:00+00:00", 5.325, 5.325, 5.325, 5.325, 543.0], ["2026-09-22T18:07:00+00:00", 5.32, 5.325, 5.32, 5.325, 1357.0], ["2026-09-22T18:08:00+00:00", 5.32, 5.325, 5.32, 5.32, 1027.0], ["2026-09-22T18:09:00+00:00", 5.325, 5.325, 5.32, 5.32, 539.0], ["2026-09-22T18:10:00+00:00", 5.325, 5.325, 5.325, 5.325, 457.0], ["2026-09-22T18:11:00+00:00", 5.3216, 5.33, 5.32, 5.325, 951.0], ["2026-09-22T18:12:00+00:00", 5.32, 5.325, 5.315, 5.315, 4340.0], ["2026-09-22T18:13:00+00:00", 5.31, 5.31, 5.31, 5.31, 428.0], ["2026-09-22T18:14:00+00:00", 5.31, 5.31, 5.31, 5.31, 1584.0], ["2026-09-22T18:15:00+00:00", 5.31, 5.315, 5.31, 5.315, 2169.0], ["2026-09-22T18:16:00+00:00", 5.315, 5.315, 5.31, 5.315, 5360.0], ["2026-09-22T18:17:00+00:00", 5.31, 5.31, 5.31, 5.31, 422.0], ["2026-09-22T18:18:00+00:00", 5.31, 5.315, 5.31, 5.315, 857.0], ["2026-09-22T18:19:00+00:00", 5.315, 5.315, 5.31, 5.31, 1408.0], ["2026-09-22T18:20:00+00:00", 5.31, 5.315, 5.31, 5.31, 693.0], ["2026-09-22T18:21:00+00:00", 5.31, 5.31, 5.31, 5.31, 477.0], ["2026-09-22T18:22:00+00:00", 5.31, 5.31, 5.31, 5.31, 232.0], ["2026-09-22T18:23:00+00:00", 5.315, 5.315, 5.31, 5.31, 954.0], ["2026-09-22T18:24:00+00:00", 5.315, 5.315, 5.315, 5.315, 849.0], ["2026-09-22T18:25:00+00:00", 5.315, 5.315, 5.315, 5.315, 547.0], ["2026-09-22T18:26:00+00:00", 5.315, 5.315, 5.315, 5.315, 562.0], ["2026-09-22T18:27:00+00:00", 5.31, 5.315, 5.31, 5.315, 748.0], ["2026-09-22T18:28:00+00:00", 5.315, 5.315, 5.29, 5.305, 36223.0], ["2026-09-22T18:29:00+00:00", 5.305, 5.305, 5.305, 5.305, 404.0], ["2026-09-22T18:30:00+00:00", 5.305, 5.305, 5.305, 5.305, 591.0], ["2026-09-22T18:31:00+00:00", 5.305, 5.31, 5.305, 5.31, 393.0], ["2026-09-22T18:32:00+00:00", 5.3, 5.3, 5.3, 5.3, 499.0], ["2026-09-22T18:33:00+00:00", 5.305, 5.305, 5.305, 5.305, 590.0], ["2026-09-22T18:34:00+00:00", 5.305, 5.305, 5.3, 5.305, 2750.0], ["2026-09-22T18:36:00+00:00", 5.3, 5.315, 5.295, 5.31, 19337.0], ["2026-09-22T18:37:00+00:00", 5.305, 5.305, 5.305, 5.305, 679.0], ["2026-09-22T18:38:00+00:00", 5.305, 5.305, 5.305, 5.305, 1030.0], ["2026-09-22T18:39:00+00:00", 5.31, 5.315, 5.31, 5.3136, 3209.0], ["2026-09-22T18:40:00+00:00", 5.315, 5.32, 5.315, 5.315, 2456.0], ["2026-09-22T18:41:00+00:00", 5.315, 5.315, 5.315, 5.315, 158.0], ["2026-09-22T18:42:00+00:00", 5.31, 5.315, 5.31, 5.315, 1395.0], ["2026-09-22T18:43:00+00:00", 5.32, 5.32, 5.315, 5.32, 697.0], ["2026-09-22T18:44:00+00:00", 5.32, 5.32, 5.32, 5.32, 1408.0], ["2026-09-22T18:45:00+00:00", 5.32, 5.32, 5.315, 5.315, 2620.0], ["2026-09-22T18:46:00+00:00", 5.32, 5.32, 5.315, 5.315, 1077.0], ["2026-09-22T18:47:00+00:00", 5.32, 5.32, 5.315, 5.315, 1992.0], ["2026-09-22T18:48:00+00:00", 5.315, 5.32, 5.31, 5.315, 3151.0], ["2026-09-22T18:49:00+00:00", 5.32, 5.32, 5.315, 5.315, 2424.0], ["2026-09-22T18:50:00+00:00", 5.32, 5.32, 5.31, 5.315, 7470.0], ["2026-09-22T18:51:00+00:00", 5.315, 5.32, 5.315, 5.315, 1197.0], ["2026-09-22T18:52:00+00:00", 5.32, 5.32, 5.315, 5.315, 771.0], ["2026-09-22T18:53:00+00:00", 5.32, 5.325, 5.315, 5.315, 14811.0], ["2026-09-22T18:54:00+00:00", 5.315, 5.315, 5.315, 5.315, 685.0], ["2026-09-22T18:55:00+00:00", 5.315, 5.315, 5.315, 5.315, 609.0], ["2026-09-22T18:56:00+00:00", 5.32, 5.32, 5.315, 5.32, 8094.0], ["2026-09-22T18:57:00+00:00", 5.33, 5.33, 5.325, 5.33, 19549.0], ["2026-09-22T18:58:00+00:00", 5.3284, 5.34, 5.3284, 5.34, 11389.0], ["2026-09-22T18:59:00+00:00", 5.3384, 5.34, 5.3314, 5.3399, 7043.0], ["2026-09-22T19:00:00+00:00", 5.335, 5.34, 5.335, 5.34, 812.0], ["2026-09-22T19:01:00+00:00", 5.34, 5.34, 5.335, 5.34, 2210.0], ["2026-09-22T19:02:00+00:00", 5.34, 5.34, 5.34, 5.34, 876.0], ["2026-09-22T19:03:00+00:00", 5.34, 5.35, 5.34, 5.35, 3556.0], ["2026-09-22T19:04:00+00:00", 5.35, 5.35, 5.345, 5.35, 1666.0], ["2026-09-22T19:05:00+00:00", 5.35, 5.35, 5.345, 5.35, 1348.0], ["2026-09-22T19:06:00+00:00", 5.35, 5.35, 5.345, 5.35, 1089.0], ["2026-09-22T19:07:00+00:00", 5.35, 5.35, 5.34, 5.35, 1814.0], ["2026-09-22T19:08:00+00:00", 5.345, 5.35, 5.345, 5.35, 1111.0], ["2026-09-22T19:09:00+00:00", 5.35, 5.36, 5.345, 5.36, 5977.0], ["2026-09-22T19:10:00+00:00", 5.36, 5.36, 5.35, 5.36, 2586.0], ["2026-09-22T19:11:00+00:00", 5.36, 5.36, 5.355, 5.355, 10741.0], ["2026-09-22T19:12:00+00:00", 5.36, 5.37, 5.36, 5.37, 3792.0], ["2026-09-22T19:13:00+00:00", 5.37, 5.37, 5.37, 5.37, 771.0], ["2026-09-22T19:14:00+00:00", 5.37, 5.38, 5.37, 5.38, 4656.0], ["2026-09-22T19:15:00+00:00", 5.38, 5.38, 5.375, 5.38, 1481.0], ["2026-09-22T19:16:00+00:00", 5.38, 5.38, 5.375, 5.38, 1061.0], ["2026-09-22T19:17:00+00:00", 5.375, 5.375, 5.365, 5.365, 14982.0], ["2026-09-22T19:18:00+00:00", 5.365, 5.37, 5.36, 5.36, 1643.0], ["2026-09-22T19:19:00+00:00", 5.365, 5.37, 5.365, 5.365, 754.0], ["2026-09-22T19:20:00+00:00", 5.365, 5.365, 5.365, 5.365, 758.0], ["2026-09-22T19:21:00+00:00", 5.365, 5.375, 5.365, 5.37, 3986.0], ["2026-09-22T19:22:00+00:00", 5.375, 5.385, 5.375, 5.385, 2227.0], ["2026-09-22T19:24:00+00:00", 5.385, 5.385, 5.385, 5.385, 641.0], ["2026-09-22T19:25:00+00:00", 5.39, 5.39, 5.385, 5.385, 1981.0], ["2026-09-22T19:26:00+00:00", 5.3884, 5.39, 5.3816, 5.385, 1261.0], ["2026-09-22T19:27:00+00:00", 5.385, 5.4, 5.385, 5.395, 4991.0], ["2026-09-22T19:28:00+00:00", 5.4, 5.4, 5.39, 5.395, 5604.0], ["2026-09-22T19:29:00+00:00", 5.395, 5.4, 5.395, 5.395, 1258.0], ["2026-09-22T19:30:00+00:00", 5.395, 5.4, 5.395, 5.395, 4429.0], ["2026-09-22T19:32:00+00:00", 5.4, 5.41, 5.4, 5.405, 16132.0], ["2026-09-22T19:33:00+00:00", 5.41, 5.41, 5.405, 5.405, 2146.0], ["2026-09-22T19:34:00+00:00", 5.41, 5.42, 5.405, 5.415, 8090.0], ["2026-09-22T19:35:00+00:00", 5.42, 5.43, 5.415, 5.43, 4835.0], ["2026-09-22T19:36:00+00:00", 5.43, 5.43, 5.415, 5.415, 16354.0], ["2026-09-22T19:37:00+00:00", 5.42, 5.42, 5.415, 5.42, 834.0], ["2026-09-22T19:38:00+00:00", 5.415, 5.415, 5.415, 5.415, 827.0], ["2026-09-22T19:39:00+00:00", 5.415, 5.42, 5.415, 5.42, 1417.0], ["2026-09-22T19:40:00+00:00", 5.415, 5.42, 5.415, 5.415, 1933.0], ["2026-09-22T19:41:00+00:00", 5.415, 5.42, 5.415, 5.42, 1499.0], ["2026-09-22T19:42:00+00:00", 5.415, 5.415, 5.4, 5.405, 23947.0], ["2026-09-22T19:43:00+00:00", 5.41, 5.41, 5.4001, 5.41, 3507.0], ["2026-09-22T19:44:00+00:00", 5.405, 5.41, 5.405, 5.405, 940.0], ["2026-09-22T19:45:00+00:00", 5.41, 5.4184, 5.41, 5.4184, 6696.0], ["2026-09-22T19:46:00+00:00", 5.415, 5.42, 5.415, 5.415, 3559.0], ["2026-09-22T19:47:00+00:00", 5.415, 5.42, 5.415, 5.42, 2062.0], ["2026-09-22T19:48:00+00:00", 5.4184, 5.42, 5.4184, 5.42, 1572.0], ["2026-09-22T19:49:00+00:00", 5.415, 5.425, 5.415, 5.425, 9646.0], ["2026-09-22T19:50:00+00:00", 5.43, 5.44, 5.43, 5.44, 6569.0], ["2026-09-22T19:51:00+00:00", 5.435, 5.44, 5.435, 5.435, 4932.0], ["2026-09-22T19:52:00+00:00", 5.435, 5.44, 5.435, 5.44, 3811.0], ["2026-09-22T19:53:00+00:00", 5.435, 5.44, 5.435, 5.44, 8024.0], ["2026-09-22T19:54:00+00:00", 5.44, 5.45, 5.435, 5.445, 60288.0], ["2026-09-22T19:55:00+00:00", 5.44, 5.44, 5.425, 5.425, 20408.0], ["2026-09-22T19:56:00+00:00", 5.425, 5.435, 5.41, 5.4199, 39401.0], ["2026-09-22T19:57:00+00:00", 5.415, 5.415, 5.39, 5.39, 62746.0], ["2026-09-22T19:58:00+00:00", 5.39, 5.3999, 5.39, 5.39, 15336.0], ["2026-09-22T19:59:00+00:00", 5.39, 5.41, 5.39, 5.41, 46152.0], ["2026-09-22T20:00:00+00:00", 5.41, 5.41, 5.41, 5.41, 333977.0]]