[["2026-09-23T13:30:00+00:00", 5.03, 5.06, 5.025, 5.035, 141735.0], ["2026-09-23T13:31:00+00:00", 5.0399, 5.0399, 5.0, 5.015, 62146.0], ["2026-09-23T13:32:00+00:00", 5.015, 5.03, 5.01, 5.015, 38552.0], ["2026-09-23T13:33:00+00:00", 5.015, 5.0162, 4.985, 4.99, 229437.0], ["2026-09-23T13:34:00+00:00", 4.99, 4.99, 4.98, 4.985, 42728.0], ["2026-09-23T13:35:00+00:00", 4.9883, 4.9883, 4.96, 4.9699, 177344.0], ["2026-09-23T13:36:00+00:00", 4.96, 4.975, 4.9527, 4.975, 75410.0], ["2026-09-23T13:37:00+00:00", 4.975, 4.99, 4.9701, 4.975, 37959.0], ["2026-09-23T13:38:00+00:00", 4.9715, 4.985, 4.97, 4.98, 13095.0], ["2026-09-23T13:39:00+00:00", 4.9801, 4.99, 4.975, 4.9797, 20163.0], ["2026-09-23T13:40:00+00:00", 4.975, 4.985, 4.9701, 4.985, 31822.0], ["2026-09-23T13:41:00+00:00", 4.988, 4.988, 4.97, 4.975, 28791.0], ["2026-09-23T13:42:00+00:00", 4.975, 4.99, 4.975, 4.9801, 29513.0], ["2026-09-23T13:43:00+00:00", 4.9877, 4.99, 4.9777, 4.9778, 63824.0], ["2026-09-23T13:44:00+00:00", 4.975, 4.99, 4.9701, 4.99, 36328.0], ["2026-09-23T13:45:00+00:00", 4.995, 4.995, 4.98, 4.985, 13115.0], ["2026-09-23T13:46:00+00:00", 4.9877, 4.99, 4.98, 4.9875, 26653.0], ["2026-09-23T13:47:00+00:00", 4.985, 4.985, 4.9738, 4.975, 45910.0], ["2026-09-23T13:48:00+00:00", 4.975, 4.9799, 4.9601, 4.965, 59009.0], ["2026-09-23T13:49:00+00:00", 4.965, 4.985, 4.96, 4.985, 60086.0], ["2026-09-23T13:50:00+00:00", 4.985, 4.9875, 4.98, 4.985, 3116.0], ["2026-09-23T13:51:00+00:00", 4.985, 4.99, 4.97, 4.97, 90773.0], ["2026-09-23T13:52:00+00:00", 4.97, 4.98, 4.97, 4.98, 34966.0], ["2026-09-23T13:53:00+00:00", 4.975, 4.9877, 4.9725, 4.98, 17146.0], ["2026-09-23T13:54:00+00:00", 4.975, 4.975, 4.975, 4.975, 12056.0], ["2026-09-23T13:55:00+00:00", 4.975, 4.98, 4.97, 4.975, 22706.0], ["2026-09-23T13:56:00+00:00", 4.97, 4.9798, 4.97, 4.9702, 21227.0], ["2026-09-23T13:57:00+00:00", 4.97, 4.98, 4.97, 4.98, 17228.0], ["2026-09-23T13:58:00+00:00", 4.98, 4.99, 4.98, 4.985, 14526.0], ["2026-09-23T13:59:00+00:00", 4.985, 4.9899, 4.98, 4.9808, 12477.0], ["2026-09-23T14:00:00+00:00", 4.9801, 4.99, 4.98, 4.9886, 14842.0], ["2026-09-23T14:01:00+00:00", 4.9876, 5.0, 4.985, 4.9901, 17518.0], ["2026-09-23T14:02:00+00:00", 4.9936, 5.0, 4.99, 4.99, 5283.0], ["2026-09-23T14:03:00+00:00", 4.99, 5.0, 4.99, 4.995, 28868.0], ["2026-09-23T14:04:00+00:00", 5.0, 5.0, 4.99, 4.995, 8325.0], ["2026-09-23T14:05:00+00:00", 4.995, 4.9999, 4.98, 4.985, 20754.0], ["2026-09-23T14:06:00+00:00", 4.98, 4.99, 4.97, 4.988, 26245.0], ["2026-09-23T14:07:00+00:00", 4.98, 4.985, 4.98, 4.98, 2157.0], ["2026-09-23T14:08:00+00:00", 4.9801, 4.9801, 4.97, 4.97, 12372.0], ["2026-09-23T14:09:00+00:00", 4.97, 4.97, 4.96, 4.96, 52880.0], ["2026-09-23T14:10:00+00:00", 4.965, 4.9662, 4.95, 4.9599, 95048.0], ["2026-09-23T14:11:00+00:00", 4.955, 4.96, 4.94, 4.955, 122220.0], ["2026-09-23T14:12:00+00:00", 4.955, 4.965, 4.9501, 4.955, 14451.0], ["2026-09-23T14:13:00+00:00", 4.955, 4.955, 4.94, 4.9494, 68750.0], ["2026-09-23T14:14:00+00:00", 4.9499, 4.96, 4.9499, 4.9597, 19896.0], ["2026-09-23T14:15:00+00:00", 4.955, 4.9699, 4.95, 4.96, 31521.0], ["2026-09-23T14:16:00+00:00", 4.96, 4.9601, 4.95, 4.955, 18470.0], ["2026-09-23T14:17:00+00:00", 4.95, 4.96, 4.95, 4.955, 83547.0], ["2026-09-23T14:18:00+00:00", 4.9501, 4.9595, 4.95, 4.955, 13283.0], ["2026-09-23T14:19:00+00:00", 4.955, 4.96, 4.945, 4.9499, 43516.0], ["2026-09-23T14:20:00+00:00", 4.9499, 4.9572, 4.94, 4.9572, 14036.0], ["2026-09-23T14:21:00+00:00", 4.955, 4.9596, 4.95, 4.955, 22545.0], ["2026-09-23T14:22:00+00:00", 4.95, 4.95, 4.94, 4.945, 26753.0], ["2026-09-23T14:23:00+00:00", 4.945, 4.9459, 4.945, 4.945, 14021.0], ["2026-09-23T14:24:00+00:00", 4.945, 4.9475, 4.9401, 4.9475, 4040.0], ["2026-09-23T14:25:00+00:00", 4.945, 4.955, 4.945, 4.955, 19886.0], ["2026-09-23T14:26:00+00:00", 4.955, 4.96, 4.95, 4.955, 6345.0], ["2026-09-23T14:27:00+00:00", 4.959, 4.959, 4.95, 4.955, 7517.0], ["2026-09-23T14:28:00+00:00", 4.9503, 4.96, 4.95, 4.955, 16562.0], ["2026-09-23T14:29:00+00:00", 4.955, 4.9599, 4.95, 4.95, 40417.0], ["2026-09-23T14:30:00+00:00", 4.955, 4.96, 4.95, 4.95, 79827.0], ["2026-09-23T14:31:00+00:00", 4.95, 4.95, 4.94, 4.945, 23016.0], ["2026-09-23T14:32:00+00:00", 4.945, 4.9599, 4.94, 4.9598, 35364.0], ["2026-09-23T14:33:00+00:00", 4.9503, 4.965, 4.9503, 4.9562, 99979.0], ["2026-09-23T14:34:00+00:00", 4.96, 4.97, 4.955, 4.9636, 11729.0], ["2026-09-23T14:35:00+00:00", 4.965, 4.9799, 4.965, 4.975, 27343.0], ["2026-09-23T14:36:00+00:00", 4.975, 4.98, 4.9732, 4.9735, 9698.0], ["2026-09-23T14:37:00+00:00", 4.975, 4.98, 4.97, 4.9701, 15735.0], ["2026-09-23T14:38:00+00:00", 4.975, 4.9799, 4.96, 4.965, 11845.0], ["2026-09-23T14:39:00+00:00", 4.96, 4.9699, 4.96, 4.9648, 10684.0], ["2026-09-23T14:40:00+00:00", 4.96, 4.965, 4.95, 4.955, 38179.0], ["2026-09-23T14:41:00+00:00", 4.96, 4.965, 4.955, 4.9599, 57421.0], ["2026-09-23T14:42:00+00:00", 4.96, 4.96, 4.95, 4.9534, 11643.0], ["2026-09-23T14:43:00+00:00", 4.955, 4.955, 4.94, 4.95, 37865.0], ["2026-09-23T14:44:00+00:00", 4.9495, 4.955, 4.945, 4.955, 37049.0], ["2026-09-23T14:45:00+00:00", 4.955, 4.96, 4.95, 4.955, 12260.0], ["2026-09-23T14:46:00+00:00", 4.955, 4.9572, 4.9501, 4.951, 11711.0], ["2026-09-23T14:47:00+00:00", 4.955, 4.955, 4.95, 4.95, 4287.0], ["2026-09-23T14:48:00+00:00", 4.955, 4.9571, 4.95, 4.9511, 25408.0], ["2026-09-23T14:49:00+00:00", 4.95, 4.9599, 4.95, 4.955, 8791.0], ["2026-09-23T14:50:00+00:00", 4.95, 4.96, 4.95, 4.95, 52740.0], ["2026-09-23T14:51:00+00:00", 4.955, 4.9799, 4.95, 4.965, 96014.0], ["2026-09-23T14:52:00+00:00", 4.96, 4.9699, 4.96, 4.96, 12794.0], ["2026-09-23T14:53:00+00:00", 4.965, 4.975, 4.965, 4.97, 16912.0], ["2026-09-23T14:54:00+00:00", 4.98, 4.98, 4.97, 4.9799, 39476.0], ["2026-09-23T14:55:00+00:00", 4.98, 4.9899, 4.97, 4.9824, 40994.0], ["2026-09-23T14:56:00+00:00", 4.98, 4.9801, 4.97, 4.975, 32100.0], ["2026-09-23T14:57:00+00:00", 4.975, 4.975, 4.97, 4.9746, 8554.0], ["2026-09-23T14:58:00+00:00", 4.975, 4.975, 4.96, 4.97, 12761.0], ["2026-09-23T14:59:00+00:00", 4.965, 4.97, 4.965, 4.965, 24717.0], ["2026-09-23T15:00:00+00:00", 4.965, 4.9699, 4.96, 4.9601, 21561.0], ["2026-09-23T15:01:00+00:00", 4.965, 4.97, 4.96, 4.9699, 16941.0], ["2026-09-23T15:02:00+00:00", 4.9675, 4.9699, 4.96, 4.965, 3309.0], ["2026-09-23T15:03:00+00:00", 4.965, 4.965, 4.96, 4.9623, 22358.0], ["2026-09-23T15:04:00+00:00", 4.96, 4.9699, 4.96, 4.965, 53799.0], ["2026-09-23T15:05:00+00:00", 4.96, 4.975, 4.96, 4.97, 44137.0], ["2026-09-23T15:06:00+00:00", 4.975, 4.9799, 4.97, 4.9799, 25962.0], ["2026-09-23T15:07:00+00:00", 4.975, 4.98, 4.97, 4.975, 5167.0], ["2026-09-23T15:08:00+00:00", 4.975, 4.99, 4.975, 4.987, 17233.0], ["2026-09-23T15:09:00+00:00", 4.985, 4.99, 4.98, 4.985, 8536.0], ["2026-09-23T15:10:00+00:00", 4.9899, 4.99, 4.984, 4.985, 29154.0], ["2026-09-23T15:11:00+00:00", 4.9872, 5.03, 4.985, 5.0274, 237846.0], ["2026-09-23T15:12:00+00:00", 5.03, 5.03, 5.025, 5.025, 10321.0], ["2026-09-23T15:13:00+00:00", 5.025, 5.03, 5.0229, 5.03, 4580.0], ["2026-09-23T15:14:00+00:00", 5.0267, 5.04, 5.02, 5.0399, 213615.0], ["2026-09-23T15:15:00+00:00", 5.0373, 5.04, 5.035, 5.04, 36021.0], ["2026-09-23T15:16:00+00:00", 5.04, 5.06, 5.035, 5.0543, 102311.0], ["2026-09-23T15:17:00+00:00", 5.055, 5.06, 5.05, 5.0501, 39023.0], ["2026-09-23T15:18:00+00:00", 5.0517, 5.07, 5.05, 5.0698, 79756.0], ["2026-09-23T15:19:00+00:00", 5.07, 5.07, 5.0601, 5.0601, 42642.0], ["2026-09-23T15:20:00+00:00", 5.07, 5.07, 5.055, 5.065, 77333.0], ["2026-09-23T15:21:00+00:00", 5.065, 5.065, 5.04, 5.04, 46326.0], ["2026-09-23T15:22:00+00:00", 5.0431, 5.05, 5.0431, 5.0477, 14772.0], ["2026-09-23T15:23:00+00:00", 5.0499, 5.065, 5.0499, 5.065, 43771.0], ["2026-09-23T15:24:00+00:00", 5.0636, 5.075, 5.06, 5.07, 37231.0], ["2026-09-23T15:25:00+00:00", 5.07, 5.08, 5.07, 5.075, 9337.0], ["2026-09-23T15:26:00+00:00", 5.08, 5.08, 5.0714, 5.075, 30957.0], ["2026-09-23T15:27:00+00:00", 5.08, 5.08, 5.07, 5.08, 13928.0], ["2026-09-23T15:28:00+00:00", 5.0701, 5.075, 5.05, 5.0536, 71018.0], ["2026-09-23T15:29:00+00:00", 5.055, 5.055, 5.04, 5.045, 31845.0], ["2026-09-23T15:30:00+00:00", 5.041, 5.041, 5.03, 5.031, 32642.0], ["2026-09-23T15:31:00+00:00", 5.035, 5.0399, 5.03, 5.035, 10801.0], ["2026-09-23T15:32:00+00:00", 5.035, 5.035, 5.03, 5.03, 7450.0], ["2026-09-23T15:33:00+00:00", 5.03, 5.03, 5.02, 5.03, 53782.0], ["2026-09-23T15:34:00+00:00", 5.03, 5.03, 5.0201, 5.026, 30371.0], ["2026-09-23T15:35:00+00:00", 5.025, 5.03, 5.0235, 5.025, 4878.0], ["2026-09-23T15:36:00+00:00", 5.03, 5.03, 5.02, 5.025, 10397.0], ["2026-09-23T15:37:00+00:00", 5.025, 5.03, 5.02, 5.02, 9261.0], ["2026-09-23T15:38:00+00:00", 5.03, 5.03, 5.02, 5.02, 6365.0], ["2026-09-23T15:39:00+00:00", 5.025, 5.03, 5.02, 5.025, 10854.0], ["2026-09-23T15:40:00+00:00", 5.025, 5.03, 5.02, 5.02, 10798.0], ["2026-09-23T15:41:00+00:00", 5.025, 5.0299, 5.02, 5.0299, 19224.0], ["2026-09-23T15:42:00+00:00", 5.025, 5.03, 5.02, 5.025, 3629.0], ["2026-09-23T15:43:00+00:00", 5.02, 5.03, 5.02, 5.025, 6082.0], ["2026-09-23T15:44:00+00:00", 5.03, 5.035, 5.025, 5.0279, 37578.0], ["2026-09-23T15:45:00+00:00", 5.0299, 5.03, 5.025, 5.025, 8933.0], ["2026-09-23T15:46:00+00:00", 5.025, 5.03, 5.0201, 5.025, 9905.0], ["2026-09-23T15:47:00+00:00", 5.03, 5.03, 5.02, 5.03, 4296.0], ["2026-09-23T15:48:00+00:00", 5.02, 5.03, 5.02, 5.03, 14301.0], ["2026-09-23T15:49:00+00:00", 5.025, 5.0262, 5.02, 5.0262, 10123.0], ["2026-09-23T15:50:00+00:00", 5.02, 5.02, 5.01, 5.0122, 25452.0], ["2026-09-23T15:51:00+00:00", 5.015, 5.02, 5.01, 5.015, 14397.0], ["2026-09-23T15:52:00+00:00", 5.015, 5.0151, 5.01, 5.0151, 2144.0], ["2026-09-23T15:53:00+00:00", 5.01, 5.015, 5.01, 5.01, 12200.0], ["2026-09-23T15:54:00+00:00", 5.02, 5.02, 5.0, 5.0, 14749.0], ["2026-09-23T15:55:00+00:00", 5.0, 5.01, 5.0, 5.005, 11068.0], ["2026-09-23T15:56:00+00:00", 5.0, 5.015, 5.0, 5.015, 25859.0], ["2026-09-23T15:57:00+00:00", 5.015, 5.015, 5.01, 5.0105, 7456.0], ["2026-09-23T15:58:00+00:00", 5.01, 5.01, 5.005, 5.01, 9073.0], ["2026-09-23T15:59:00+00:00", 5.0092, 5.0092, 5.0, 5.005, 24423.0], ["2026-09-23T16:00:00+00:00", 5.01, 5.01, 5.0, 5.005, 12221.0], ["2026-09-23T16:01:00+00:00", 5.005, 5.005, 5.0, 5.005, 4147.0], ["2026-09-23T16:02:00+00:00", 5.005, 5.005, 5.0, 5.0, 7688.0], ["2026-09-23T16:03:00+00:00", 5.005, 5.005, 5.0, 5.005, 13171.0], ["2026-09-23T16:04:00+00:00", 5.005, 5.01, 5.005, 5.01, 4702.0], ["2026-09-23T16:05:00+00:00", 5.005, 5.01, 5.0, 5.005, 16652.0], ["2026-09-23T16:06:00+00:00", 5.01, 5.01, 5.0, 5.01, 13872.0], ["2026-09-23T16:07:00+00:00", 5.005, 5.015, 5.0, 5.005, 81025.0], ["2026-09-23T16:08:00+00:00", 5.0, 5.0059, 5.0, 5.005, 10068.0], ["2026-09-23T16:09:00+00:00", 5.005, 5.005, 5.0, 5.005, 2744.0], ["2026-09-23T16:10:00+00:00", 5.005, 5.005, 5.0, 5.005, 1707.0], ["2026-09-23T16:11:00+00:00", 5.005, 5.005, 5.005, 5.005, 3087.0], ["2026-09-23T16:12:00+00:00", 5.005, 5.01, 5.0, 5.005, 3841.0], ["2026-09-23T16:13:00+00:00", 5.01, 5.01, 5.0, 5.005, 2839.0], ["2026-09-23T16:14:00+00:00", 5.005, 5.01, 5.0, 5.01, 4606.0], ["2026-09-23T16:15:00+00:00", 5.005, 5.01, 5.005, 5.005, 2417.0], ["2026-09-23T16:16:00+00:00", 5.005, 5.005, 5.0, 5.0, 2366.0], ["2026-09-23T16:17:00+00:00", 5.005, 5.0055, 5.0, 5.005, 17162.0], ["2026-09-23T16:18:00+00:00", 5.0, 5.01, 5.0, 5.005, 2977.0], ["2026-09-23T16:19:00+00:00", 5.005, 5.01, 5.0, 5.0, 2331.0], ["2026-09-23T16:20:00+00:00", 5.005, 5.01, 5.0, 5.005, 13804.0], ["2026-09-23T16:21:00+00:00", 5.0, 5.005, 4.99, 4.9973, 24702.0], ["2026-09-23T16:22:00+00:00", 4.995, 4.9999, 4.995, 4.995, 4298.0], ["2026-09-23T16:23:00+00:00", 4.9998, 4.9998, 4.99, 4.995, 2984.0], ["2026-09-23T16:24:00+00:00", 4.9933, 5.0, 4.9928, 4.9976, 3664.0], ["2026-09-23T16:25:00+00:00", 4.995, 5.0, 4.995, 5.0, 15635.0], ["2026-09-23T16:26:00+00:00", 5.0, 5.0, 4.995, 4.995, 901.0], ["2026-09-23T16:27:00+00:00", 4.995, 4.9999, 4.9901, 4.995, 6436.0], ["2026-09-23T16:28:00+00:00", 5.0, 5.01, 4.995, 5.005, 109042.0], ["2026-09-23T16:29:00+00:00", 5.005, 5.005, 5.005, 5.005, 1973.0], ["2026-09-23T16:30:00+00:00", 5.005, 5.01, 5.005, 5.01, 25165.0], ["2026-09-23T16:31:00+00:00", 5.005, 5.015, 5.0, 5.015, 50537.0], ["2026-09-23T16:32:00+00:00", 5.02, 5.02, 5.016, 5.0182, 26409.0], ["2026-09-23T16:33:00+00:00", 5.02, 5.02, 5.015, 5.02, 11922.0], ["2026-09-23T16:34:00+00:00", 5.02, 5.02, 5.013, 5.02, 2686.0], ["2026-09-23T16:35:00+00:00", 5.015, 5.015, 5.01, 5.015, 27740.0], ["2026-09-23T16:36:00+00:00", 5.015, 5.02, 5.0101, 5.0101, 11389.0], ["2026-09-23T16:37:00+00:00", 5.015, 5.015, 5.0, 5.005, 33534.0], ["2026-09-23T16:38:00+00:00", 5.0, 5.0086, 5.0, 5.0086, 6229.0], ["2026-09-23T16:39:00+00:00", 5.0029, 5.005, 5.0029, 5.005, 6548.0], ["2026-09-23T16:40:00+00:00", 5.0, 5.005, 4.99, 4.9999, 55762.0], ["2026-09-23T16:41:00+00:00", 4.995, 5.0, 4.99, 5.0, 5380.0], ["2026-09-23T16:42:00+00:00", 4.995, 5.0, 4.99, 4.995, 1954.0], ["2026-09-23T16:43:00+00:00", 5.0, 5.0, 4.995, 4.995, 2660.0], ["2026-09-23T16:44:00+00:00", 4.995, 5.0, 4.99, 4.995, 16333.0], ["2026-09-23T16:45:00+00:00", 4.995, 4.995, 4.99, 4.995, 21519.0], ["2026-09-23T16:46:00+00:00", 4.995, 4.9955, 4.99, 4.995, 18301.0], ["2026-09-23T16:47:00+00:00", 4.995, 5.0, 4.995, 4.9999, 2566.0], ["2026-09-23T16:48:00+00:00", 4.99, 4.995, 4.99, 4.995, 11040.0], ["2026-09-23T16:49:00+00:00", 4.995, 5.0, 4.99, 4.995, 12953.0], ["2026-09-23T16:50:00+00:00", 5.0, 5.0, 4.99, 4.995, 4091.0], ["2026-09-23T16:51:00+00:00", 4.99, 4.99, 4.98, 4.985, 14262.0], ["2026-09-23T16:52:00+00:00", 4.985, 4.985, 4.985, 4.985, 19201.0], ["2026-09-23T16:53:00+00:00", 4.985, 4.985, 4.98, 4.985, 2093.0], ["2026-09-23T16:54:00+00:00", 4.985, 4.985, 4.975, 4.9751, 26922.0], ["2026-09-23T16:55:00+00:00", 4.975, 4.975, 4.97, 4.975, 3201.0], ["2026-09-23T16:56:00+00:00", 4.97, 4.9799, 4.97, 4.9726, 5858.0], ["2026-09-23T16:57:00+00:00", 4.9733, 4.9799, 4.97, 4.9799, 4333.0], ["2026-09-23T16:58:00+00:00", 4.975, 4.98, 4.97, 4.975, 2780.0], ["2026-09-23T16:59:00+00:00", 4.975, 4.98, 4.97, 4.98, 2281.0], ["2026-09-23T17:00:00+00:00", 4.975, 4.975, 4.965, 4.97, 11570.0], ["2026-09-23T17:01:00+00:00", 4.965, 4.975, 4.965, 4.9722, 56763.0], ["2026-09-23T17:02:00+00:00", 4.97, 4.97, 4.955, 4.96, 41052.0], ["2026-09-23T17:03:00+00:00", 4.96, 4.97, 4.9579, 4.96, 60840.0], ["2026-09-23T17:04:00+00:00", 4.96, 4.9663, 4.96, 4.965, 12152.0], ["2026-09-23T17:05:00+00:00", 4.96, 4.9673, 4.96, 4.965, 19522.0], ["2026-09-23T17:06:00+00:00", 4.965, 4.9699, 4.96, 4.9699, 25951.0], ["2026-09-23T17:07:00+00:00", 4.9673, 4.97, 4.965, 4.97, 12349.0], ["2026-09-23T17:08:00+00:00", 4.965, 4.9677, 4.95, 4.955, 33218.0], ["2026-09-23T17:09:00+00:00", 4.955, 4.96, 4.95, 4.955, 30343.0], ["2026-09-23T17:10:00+00:00", 4.955, 4.9584, 4.95, 4.955, 8366.0], ["2026-09-23T17:11:00+00:00", 4.955, 4.96, 4.95, 4.95, 12872.0], ["2026-09-23T17:12:00+00:00", 4.958, 4.96, 4.95, 4.955, 15430.0], ["2026-09-23T17:13:00+00:00", 4.955, 4.96, 4.95, 4.95, 6936.0], ["2026-09-23T17:14:00+00:00", 4.955, 4.96, 4.95, 4.955, 8617.0], ["2026-09-23T17:15:00+00:00", 4.955, 4.965, 4.955, 4.96, 82980.0], ["2026-09-23T17:16:00+00:00", 4.964, 4.965, 4.9638, 4.9638, 8015.0], ["2026-09-23T17:17:00+00:00", 4.965, 4.97, 4.9617, 4.965, 10426.0], ["2026-09-23T17:18:00+00:00", 4.965, 4.9772, 4.965, 4.9701, 52433.0], ["2026-09-23T17:19:00+00:00", 4.975, 4.98, 4.975, 4.975, 30475.0], ["2026-09-23T17:20:00+00:00", 4.98, 4.98, 4.97, 4.975, 24194.0], ["2026-09-23T17:21:00+00:00", 4.975, 4.975, 4.97, 4.975, 2269.0], ["2026-09-23T17:22:00+00:00", 4.97, 4.975, 4.97, 4.975, 1940.0], ["2026-09-23T17:23:00+00:00", 4.975, 4.9798, 4.97, 4.975, 5223.0], ["2026-09-23T17:24:00+00:00", 4.97, 4.975, 4.97, 4.97, 3351.0], ["2026-09-23T17:25:00+00:00", 4.9715, 4.9728, 4.96, 4.965, 20389.0], ["2026-09-23T17:26:00+00:00", 4.97, 4.975, 4.965, 4.975, 120693.0], ["2026-09-23T17:28:00+00:00", 4.97, 4.975, 4.965, 4.965, 10901.0], ["2026-09-23T17:29:00+00:00", 4.9699, 4.9699, 4.96, 4.9699, 3067.0], ["2026-09-23T17:30:00+00:00", 4.965, 4.97, 4.965, 4.965, 23152.0], ["2026-09-23T17:31:00+00:00", 4.97, 4.975, 4.9699, 4.975, 15197.0], ["2026-09-23T17:32:00+00:00", 4.97, 4.975, 4.97, 4.975, 22239.0], ["2026-09-23T17:33:00+00:00", 4.97, 4.975, 4.97, 4.97, 2784.0], ["2026-09-23T17:34:00+00:00", 4.9799, 4.98, 4.975, 4.975, 9601.0], ["2026-09-23T17:35:00+00:00", 4.975, 4.975, 4.97, 4.975, 3032.0], ["2026-09-23T17:36:00+00:00", 4.975, 4.9799, 4.97, 4.975, 3012.0], ["2026-09-23T17:37:00+00:00", 4.975, 4.9799, 4.97, 4.975, 9645.0], ["2026-09-23T17:38:00+00:00", 4.97, 4.975, 4.97, 4.97, 2542.0], ["2026-09-23T17:39:00+00:00", 4.975, 4.975, 4.96, 4.97, 16116.0], ["2026-09-23T17:40:00+00:00", 4.97, 4.97, 4.965, 4.965, 15717.0], ["2026-09-23T17:41:00+00:00", 4.965, 4.97, 4.9617, 4.9699, 13528.0], ["2026-09-23T17:42:00+00:00", 4.97, 4.98, 4.965, 4.975, 27571.0], ["2026-09-23T17:43:00+00:00", 4.98, 4.98, 4.975, 4.98, 13248.0], ["2026-09-23T17:44:00+00:00", 4.975, 4.98, 4.97, 4.975, 9758.0], ["2026-09-23T17:45:00+00:00", 4.98, 4.98, 4.9717, 4.975, 9450.0], ["2026-09-23T17:46:00+00:00", 4.975, 4.98, 4.975, 4.975, 5049.0], ["2026-09-23T17:47:00+00:00", 4.975, 4.9799, 4.975, 4.9775, 5218.0], ["2026-09-23T17:48:00+00:00", 4.98, 4.98, 4.975, 4.975, 7547.0], ["2026-09-23T17:49:00+00:00", 4.975, 4.99, 4.9701, 4.99, 53133.0], ["2026-09-23T17:50:00+00:00", 4.985, 5.0, 4.9815, 4.985, 66922.0], ["2026-09-23T17:51:00+00:00", 4.985, 4.9894, 4.985, 4.985, 8599.0], ["2026-09-23T17:52:00+00:00", 4.985, 4.99, 4.985, 4.99, 1997.0], ["2026-09-23T17:53:00+00:00", 4.985, 4.99, 4.98, 4.9899, 5460.0], ["2026-09-23T17:54:00+00:00", 4.985, 4.9898, 4.98, 4.985, 78790.0], ["2026-09-23T17:55:00+00:00", 4.985, 4.985, 4.985, 4.985, 13069.0], ["2026-09-23T17:56:00+00:00", 4.985, 4.985, 4.985, 4.985, 2655.0], ["2026-09-23T17:57:00+00:00", 4.9899, 4.9899, 4.9801, 4.985, 8920.0], ["2026-09-23T17:58:00+00:00", 4.99, 4.99, 4.985, 4.99, 2416.0], ["2026-09-23T17:59:00+00:00", 4.985, 4.995, 4.985, 4.995, 19024.0], ["2026-09-23T18:00:00+00:00", 4.995, 4.995, 4.9909, 4.995, 5402.0], ["2026-09-23T18:01:00+00:00", 4.995, 5.0, 4.995, 4.995, 2714.0], ["2026-09-23T18:02:00+00:00", 4.995, 5.0, 4.995, 5.0, 5388.0], ["2026-09-23T18:03:00+00:00", 4.9998, 5.0, 4.99, 4.995, 6889.0], ["2026-09-23T18:04:00+00:00", 4.995, 5.0, 4.995, 5.0, 3963.0], ["2026-09-23T18:05:00+00:00", 5.0, 5.0, 4.995, 4.995, 10434.0], ["2026-09-23T18:06:00+00:00", 5.0, 5.0068, 5.0, 5.005, 21773.0], ["2026-09-23T18:07:00+00:00", 5.009, 5.01, 5.0, 5.005, 7656.0], ["2026-09-23T18:08:00+00:00", 5.005, 5.005, 5.005, 5.005, 4628.0], ["2026-09-23T18:09:00+00:00", 5.005, 5.005, 5.005, 5.005, 2633.0], ["2026-09-23T18:10:00+00:00", 5.005, 5.0069, 5.005, 5.005, 3872.0], ["2026-09-23T18:11:00+00:00", 5.005, 5.005, 5.0, 5.005, 3656.0], ["2026-09-23T18:12:00+00:00", 5.005, 5.005, 4.99, 4.995, 24143.0], ["2026-09-23T18:13:00+00:00", 4.99, 4.995, 4.99, 4.9901, 3747.0], ["2026-09-23T18:14:00+00:00", 4.99, 4.99, 4.985, 4.99, 26537.0], ["2026-09-23T18:15:00+00:00", 4.99, 4.995, 4.99, 4.9935, 20730.0], ["2026-09-23T18:16:00+00:00", 4.995, 4.995, 4.99, 4.995, 5174.0], ["2026-09-23T18:17:00+00:00", 4.995, 5.0, 4.99, 4.995, 9458.0], ["2026-09-23T18:18:00+00:00", 4.99, 4.995, 4.99, 4.995, 5819.0], ["2026-09-23T18:19:00+00:00", 4.995, 4.995, 4.995, 4.995, 1643.0], ["2026-09-23T18:20:00+00:00", 4.995, 4.995, 4.99, 4.995, 3987.0], ["2026-09-23T18:21:00+00:00", 4.99, 5.0, 4.985, 4.9856, 14490.0], ["2026-09-23T18:22:00+00:00", 4.99, 4.99, 4.98, 4.985, 7519.0], ["2026-09-23T18:23:00+00:00", 4.985, 4.985, 4.98, 4.985, 7076.0], ["2026-09-23T18:24:00+00:00", 4.9845, 4.99, 4.98, 4.985, 3420.0], ["2026-09-23T18:25:00+00:00", 4.985, 4.985, 4.98, 4.985, 1595.0], ["2026-09-23T18:26:00+00:00", 4.985, 4.985, 4.9832, 4.985, 5101.0], ["2026-09-23T18:27:00+00:00", 4.985, 4.99, 4.98, 4.98, 12558.0], ["2026-09-23T18:28:00+00:00", 4.985, 4.985, 4.9801, 4.985, 3268.0], ["2026-09-23T18:29:00+00:00", 4.985, 4.9869, 4.98, 4.985, 1916.0], ["2026-09-23T18:30:00+00:00", 4.985, 4.985, 4.98, 4.985, 2291.0], ["2026-09-23T18:31:00+00:00", 4.985, 4.985, 4.97, 4.975, 13492.0], ["2026-09-23T18:32:00+00:00", 4.975, 4.975, 4.97, 4.975, 2441.0], ["2026-09-23T18:33:00+00:00", 4.975, 4.976, 4.975, 4.975, 6225.0], ["2026-09-23T18:34:00+00:00", 4.975, 4.98, 4.975, 4.9794, 4375.0], ["2026-09-23T18:35:00+00:00", 4.975, 4.98, 4.97, 4.975, 2588.0], ["2026-09-23T18:36:00+00:00", 4.975, 4.975, 4.97, 4.975, 1661.0], ["2026-09-23T18:37:00+00:00", 4.98, 4.98, 4.975, 4.975, 2814.0], ["2026-09-23T18:38:00+00:00", 4.975, 4.9773, 4.97, 4.975, 4638.0], ["2026-09-23T18:39:00+00:00", 4.975, 4.975, 4.9717, 4.975, 5611.0], ["2026-09-23T18:40:00+00:00", 4.975, 4.98, 4.97, 4.98, 6518.0], ["2026-09-23T18:41:00+00:00", 4.9779, 4.98, 4.9717, 4.975, 3563.0], ["2026-09-23T18:42:00+00:00", 4.98, 4.98, 4.9731, 4.975, 7240.0], ["2026-09-23T18:43:00+00:00", 4.975, 4.98, 4.975, 4.98, 9727.0], ["2026-09-23T18:44:00+00:00", 4.98, 4.98, 4.975, 4.975, 5493.0], ["2026-09-23T18:45:00+00:00", 4.9784, 4.98, 4.975, 4.975, 6152.0], ["2026-09-23T18:46:00+00:00", 4.98, 4.98, 4.97, 4.975, 4277.0], ["2026-09-23T18:47:00+00:00", 4.975, 4.98, 4.97, 4.975, 12325.0], ["2026-09-23T18:48:00+00:00", 4.975, 4.975, 4.97, 4.97, 2105.0], ["2026-09-23T18:49:00+00:00", 4.975, 4.975, 4.97, 4.975, 9427.0], ["2026-09-23T18:50:00+00:00", 4.97, 4.977, 4.97, 4.975, 8539.0], ["2026-09-23T18:51:00+00:00", 4.975, 4.975, 4.97, 4.975, 5474.0], ["2026-09-23T18:52:00+00:00", 4.975, 4.975, 4.97, 4.97, 3751.0], ["2026-09-23T18:53:00+00:00", 4.97, 4.975, 4.97, 4.975, 3760.0], ["2026-09-23T18:54:00+00:00", 4.97, 4.975, 4.97, 4.975, 2518.0], ["2026-09-23T18:55:00+00:00", 4.975, 4.975, 4.97, 4.975, 8384.0], ["2026-09-23T18:56:00+00:00", 4.975, 4.975, 4.97, 4.975, 8519.0], ["2026-09-23T18:57:00+00:00", 4.97, 4.9771, 4.97, 4.975, 5868.0], ["2026-09-23T18:58:00+00:00", 4.975, 4.9799, 4.97, 4.975, 4268.0], ["2026-09-23T18:59:00+00:00", 4.975, 4.9769, 4.97, 4.97, 8679.0], ["2026-09-23T19:00:00+00:00", 4.975, 4.975, 4.97, 4.975, 5707.0], ["2026-09-23T19:01:00+00:00", 4.97, 4.975, 4.97, 4.97, 1705.0], ["2026-09-23T19:02:00+00:00", 4.97, 4.975, 4.965, 4.97, 31781.0], ["2026-09-23T19:03:00+00:00", 4.965, 4.97, 4.965, 4.965, 3997.0], ["2026-09-23T19:04:00+00:00", 4.967, 4.9673, 4.9601, 4.9601, 9228.0], ["2026-09-23T19:05:00+00:00", 4.965, 4.9682, 4.96, 4.96, 7116.0], ["2026-09-23T19:06:00+00:00", 4.965, 4.97, 4.96, 4.97, 5486.0], ["2026-09-23T19:07:00+00:00", 4.965, 4.97, 4.965, 4.97, 43936.0], ["2026-09-23T19:08:00+00:00", 4.965, 4.98, 4.965, 4.975, 41514.0], ["2026-09-23T19:09:00+00:00", 4.9709, 4.98, 4.965, 4.965, 31047.0], ["2026-09-23T19:10:00+00:00", 4.97, 4.97, 4.9637, 4.97, 19932.0], ["2026-09-23T19:11:00+00:00", 4.97, 4.97, 4.9636, 4.97, 11374.0], ["2026-09-23T19:12:00+00:00", 4.97, 4.975, 4.97, 4.975, 46418.0], ["2026-09-23T19:13:00+00:00", 4.975, 4.98, 4.9727, 4.975, 6030.0], ["2026-09-23T19:14:00+00:00", 4.975, 4.9771, 4.975, 4.975, 5709.0], ["2026-09-23T19:15:00+00:00", 4.98, 4.98, 4.97, 4.9799, 22273.0], ["2026-09-23T19:16:00+00:00", 4.97, 4.975, 4.97, 4.97, 2701.0], ["2026-09-23T19:17:00+00:00", 4.97, 4.9799, 4.97, 4.975, 6696.0], ["2026-09-23T19:18:00+00:00", 4.975, 4.98, 4.97, 4.975, 36516.0], ["2026-09-23T19:19:00+00:00", 4.975, 4.975, 4.97, 4.975, 22902.0], ["2026-09-23T19:20:00+00:00", 4.97, 4.98, 4.97, 4.97, 4707.0], ["2026-09-23T19:21:00+00:00", 4.975, 4.975, 4.96, 4.9697, 36691.0], ["2026-09-23T19:22:00+00:00", 4.97, 4.975, 4.9611, 4.975, 30738.0], ["2026-09-23T19:23:00+00:00", 4.975, 4.98, 4.97, 4.975, 16212.0], ["2026-09-23T19:24:00+00:00", 4.9701, 4.975, 4.965, 4.97, 31891.0], ["2026-09-23T19:25:00+00:00", 4.97, 4.97, 4.965, 4.97, 11999.0], ["2026-09-23T19:26:00+00:00", 4.965, 4.97, 4.96, 4.965, 47642.0], ["2026-09-23T19:27:00+00:00", 4.96, 4.97, 4.96, 4.965, 36255.0], ["2026-09-23T19:28:00+00:00", 4.965, 4.965, 4.96, 4.96, 43804.0], ["2026-09-23T19:29:00+00:00", 4.9601, 4.965, 4.955, 4.955, 42006.0], ["2026-09-23T19:30:00+00:00", 4.96, 4.97, 4.955, 4.96, 254791.0], ["2026-09-23T19:31:00+00:00", 4.965, 4.97, 4.965, 4.965, 3888.0], ["2026-09-23T19:32:00+00:00", 4.97, 4.97, 4.965, 4.965, 21735.0], ["2026-09-23T19:33:00+00:00", 4.9699, 4.97, 4.96, 4.97, 5134.0], ["2026-09-23T19:34:00+00:00", 4.965, 4.97, 4.965, 4.9695, 10528.0], ["2026-09-23T19:35:00+00:00", 4.969, 4.97, 4.965, 4.965, 7153.0], ["2026-09-23T19:36:00+00:00", 4.9658, 4.97, 4.965, 4.965, 5134.0], ["2026-09-23T19:37:00+00:00", 4.965, 4.97, 4.96, 4.96, 9386.0], ["2026-09-23T19:38:00+00:00", 4.965, 4.965, 4.96, 4.965, 8080.0], ["2026-09-23T19:39:00+00:00", 4.96, 4.97, 4.96, 4.97, 6760.0], ["2026-09-23T19:40:00+00:00", 4.96, 4.97, 4.96, 4.97, 9618.0], ["2026-09-23T19:41:00+00:00", 4.96, 4.9699, 4.96, 4.965, 6051.0], ["2026-09-23T19:42:00+00:00", 4.965, 4.965, 4.95, 4.95, 34489.0], ["2026-09-23T19:43:00+00:00", 4.95, 4.955, 4.95, 4.955, 9943.0], ["2026-09-23T19:44:00+00:00", 4.95, 4.96, 4.95, 4.955, 11264.0], ["2026-09-23T19:45:00+00:00", 4.955, 4.96, 4.95, 4.9502, 15635.0], ["2026-09-23T19:46:00+00:00", 4.955, 4.955, 4.94, 4.9451, 169211.0], ["2026-09-23T19:47:00+00:00", 4.9499, 4.95, 4.94, 4.945, 13659.0], ["2026-09-23T19:48:00+00:00", 4.945, 4.947, 4.94, 4.945, 10414.0], ["2026-09-23T19:49:00+00:00", 4.945, 4.95, 4.94, 4.945, 32069.0], ["2026-09-23T19:50:00+00:00", 4.95, 4.955, 4.94, 4.945, 113099.0], ["2026-09-23T19:51:00+00:00", 4.945, 4.95, 4.93, 4.935, 93796.0], ["2026-09-23T19:52:00+00:00", 4.935, 4.94, 4.93, 4.94, 19131.0], ["2026-09-23T19:53:00+00:00", 4.94, 4.94, 4.93, 4.935, 23348.0], ["2026-09-23T19:54:00+00:00", 4.93, 4.94, 4.93, 4.93, 70477.0], ["2026-09-23T19:55:00+00:00", 4.93, 4.93, 4.91, 4.91, 131050.0], ["2026-09-23T19:56:00+00:00", 4.91, 4.9183, 4.9, 4.9, 60644.0], ["2026-09-23T19:57:00+00:00", 4.9, 4.91, 4.9, 4.9, 40481.0], ["2026-09-23T19:58:00+00:00", 4.909, 4.91, 4.9, 4.905, 98874.0], ["2026-09-23T19:59:00+00:00", 4.905, 4.91, 4.9, 4.905, 224551.0], ["2026-09-23T20:00:00+00:00", 4.91, 4.97, 4.91, 4.95, 760663.0]]