[["2026-09-24T13:30:00+00:00", 5.98, 6.02, 5.98, 6.02, 306952.0], ["2026-09-24T13:31:00+00:00", 6.015, 6.03, 6.0105, 6.02, 70207.0], ["2026-09-24T13:32:00+00:00", 6.015, 6.02, 6.0, 6.0, 32881.0], ["2026-09-24T13:33:00+00:00", 5.995, 6.0086, 5.99, 6.0086, 33751.0], ["2026-09-24T13:34:00+00:00", 6.01, 6.01, 5.97, 5.974, 33318.0], ["2026-09-24T13:35:00+00:00", 5.975, 5.98, 5.965, 5.97, 37652.0], ["2026-09-24T13:36:00+00:00", 5.965, 5.97, 5.95, 5.965, 48234.0], ["2026-09-24T13:37:00+00:00", 5.965, 5.9699, 5.95, 5.96, 36574.0], ["2026-09-24T13:38:00+00:00", 5.955, 5.9699, 5.954, 5.955, 28739.0], ["2026-09-24T13:39:00+00:00", 5.955, 5.97, 5.95, 5.97, 16496.0], ["2026-09-24T13:40:00+00:00", 5.965, 5.98, 5.96, 5.975, 22174.0], ["2026-09-24T13:41:00+00:00", 5.97, 5.97, 5.95, 5.955, 22529.0], ["2026-09-24T13:42:00+00:00", 5.955, 5.9625, 5.94, 5.95, 197019.0], ["2026-09-24T13:43:00+00:00", 5.945, 5.95, 5.9401, 5.9401, 20207.0], ["2026-09-24T13:44:00+00:00", 5.945, 5.95, 5.944, 5.945, 14205.0], ["2026-09-24T13:45:00+00:00", 5.945, 5.945, 5.92, 5.92, 71564.0], ["2026-09-24T13:46:00+00:00", 5.925, 5.925, 5.9137, 5.915, 46705.0], ["2026-09-24T13:47:00+00:00", 5.9171, 5.92, 5.91, 5.915, 17055.0], ["2026-09-24T13:48:00+00:00", 5.915, 5.92, 5.91, 5.915, 32985.0], ["2026-09-24T13:49:00+00:00", 5.915, 5.92, 5.9036, 5.909, 55638.0], ["2026-09-24T13:50:00+00:00", 5.91, 5.91, 5.89, 5.8972, 132558.0], ["2026-09-24T13:51:00+00:00", 5.895, 5.8973, 5.881, 5.89, 68389.0], ["2026-09-24T13:52:00+00:00", 5.884, 5.89, 5.8801, 5.8899, 31997.0], ["2026-09-24T13:53:00+00:00", 5.89, 5.89, 5.88, 5.8892, 16834.0], ["2026-09-24T13:54:00+00:00", 5.885, 5.9, 5.88, 5.895, 43910.0], ["2026-09-24T13:55:00+00:00", 5.9, 5.91, 5.89, 5.905, 24740.0], ["2026-09-24T13:56:00+00:00", 5.905, 5.91, 5.9001, 5.9099, 31282.0], ["2026-09-24T13:57:00+00:00", 5.9093, 5.91, 5.9, 5.9095, 20704.0], ["2026-09-24T13:58:00+00:00", 5.9093, 5.92, 5.9, 5.91, 31880.0], ["2026-09-24T13:59:00+00:00", 5.915, 5.925, 5.91, 5.925, 27360.0], ["2026-09-24T14:00:00+00:00", 5.925, 5.94, 5.915, 5.93, 86585.0], ["2026-09-24T14:01:00+00:00", 5.94, 5.94, 5.92, 5.9278, 25865.0], ["2026-09-24T14:02:00+00:00", 5.93, 5.9384, 5.925, 5.9328, 37949.0], ["2026-09-24T14:03:00+00:00", 5.935, 5.94, 5.93, 5.93, 11197.0], ["2026-09-24T14:04:00+00:00", 5.935, 5.96, 5.9337, 5.95, 137174.0], ["2026-09-24T14:05:00+00:00", 5.96, 5.96, 5.95, 5.95, 55767.0], ["2026-09-24T14:06:00+00:00", 5.9569, 5.96, 5.95, 5.955, 41344.0], ["2026-09-24T14:07:00+00:00", 5.9501, 5.9675, 5.95, 5.9675, 60541.0], ["2026-09-24T14:08:00+00:00", 5.965, 5.97, 5.96, 5.97, 32643.0], ["2026-09-24T14:09:00+00:00", 5.9695, 5.98, 5.9615, 5.97, 66928.0], ["2026-09-24T14:10:00+00:00", 5.9701, 5.975, 5.95, 5.97, 84638.0], ["2026-09-24T14:11:00+00:00", 5.969, 5.98, 5.965, 5.975, 53456.0], ["2026-09-24T14:12:00+00:00", 5.975, 5.98, 5.97, 5.98, 28189.0], ["2026-09-24T14:13:00+00:00", 5.97, 5.99, 5.97, 5.985, 42805.0], ["2026-09-24T14:14:00+00:00", 5.99, 5.99, 5.97, 5.975, 54366.0], ["2026-09-24T14:15:00+00:00", 5.9798, 5.9799, 5.955, 5.955, 37217.0], ["2026-09-24T14:16:00+00:00", 5.955, 5.958, 5.9538, 5.9578, 3447.0], ["2026-09-24T14:17:00+00:00", 5.9599, 5.97, 5.9599, 5.965, 70058.0], ["2026-09-24T14:18:00+00:00", 5.96, 5.97, 5.96, 5.97, 17125.0], ["2026-09-24T14:19:00+00:00", 5.9671, 5.97, 5.96, 5.965, 5120.0], ["2026-09-24T14:20:00+00:00", 5.96, 5.97, 5.96, 5.965, 25635.0], ["2026-09-24T14:21:00+00:00", 5.965, 5.98, 5.965, 5.97, 42744.0], ["2026-09-24T14:22:00+00:00", 5.97, 5.97, 5.96, 5.965, 10853.0], ["2026-09-24T14:23:00+00:00", 5.965, 5.9699, 5.96, 5.9691, 18712.0], ["2026-09-24T14:24:00+00:00", 5.97, 5.9766, 5.97, 5.975, 50012.0], ["2026-09-24T14:25:00+00:00", 5.97, 5.98, 5.97, 5.9799, 16923.0], ["2026-09-24T14:26:00+00:00", 5.9791, 5.98, 5.975, 5.9799, 28827.0], ["2026-09-24T14:27:00+00:00", 5.98, 6.0, 5.975, 5.9901, 82671.0], ["2026-09-24T14:28:00+00:00", 6.0, 6.0099, 6.0, 6.005, 56467.0], ["2026-09-24T14:29:00+00:00", 6.005, 6.01, 6.0, 6.005, 11795.0], ["2026-09-24T14:30:00+00:00", 6.005, 6.01, 5.9801, 5.985, 34516.0], ["2026-09-24T14:31:00+00:00", 5.985, 5.99, 5.98, 5.985, 7896.0], ["2026-09-24T14:32:00+00:00", 5.985, 5.995, 5.985, 5.995, 15745.0], ["2026-09-24T14:33:00+00:00", 5.995, 6.0, 5.99, 5.99, 10288.0], ["2026-09-24T14:34:00+00:00", 5.995, 6.0, 5.99, 5.995, 23894.0], ["2026-09-24T14:35:00+00:00", 5.995, 6.0, 5.985, 5.985, 50231.0], ["2026-09-24T14:36:00+00:00", 5.985, 5.9899, 5.98, 5.9831, 50648.0], ["2026-09-24T14:37:00+00:00", 5.985, 5.99, 5.985, 5.985, 12331.0], ["2026-09-24T14:38:00+00:00", 5.9801, 5.9895, 5.9801, 5.985, 10048.0], ["2026-09-24T14:39:00+00:00", 5.98, 5.9899, 5.98, 5.985, 12310.0], ["2026-09-24T14:40:00+00:00", 5.988, 6.0, 5.98, 6.0, 41808.0], ["2026-09-24T14:41:00+00:00", 5.995, 5.9962, 5.9901, 5.9962, 9605.0], ["2026-09-24T14:42:00+00:00", 5.99, 6.0, 5.99, 5.99, 9225.0], ["2026-09-24T14:43:00+00:00", 5.99, 5.995, 5.984, 5.984, 17563.0], ["2026-09-24T14:44:00+00:00", 5.985, 5.99, 5.985, 5.99, 30864.0], ["2026-09-24T14:45:00+00:00", 5.985, 5.99, 5.98, 5.985, 9129.0], ["2026-09-24T14:46:00+00:00", 5.985, 5.985, 5.98, 5.9809, 13855.0], ["2026-09-24T14:47:00+00:00", 5.985, 5.9867, 5.98, 5.985, 9326.0], ["2026-09-24T14:48:00+00:00", 5.985, 5.985, 5.97, 5.975, 17983.0], ["2026-09-24T14:49:00+00:00", 5.975, 5.9757, 5.97, 5.975, 6796.0], ["2026-09-24T14:50:00+00:00", 5.975, 5.985, 5.975, 5.985, 26997.0], ["2026-09-24T14:51:00+00:00", 5.9838, 5.986, 5.98, 5.985, 13458.0], ["2026-09-24T14:52:00+00:00", 5.99, 5.99, 5.98, 5.98, 14285.0], ["2026-09-24T14:53:00+00:00", 5.9817, 5.9817, 5.9701, 5.975, 19369.0], ["2026-09-24T14:54:00+00:00", 5.975, 5.975, 5.97, 5.975, 30081.0], ["2026-09-24T14:55:00+00:00", 5.971, 5.975, 5.955, 5.955, 23809.0], ["2026-09-24T14:56:00+00:00", 5.955, 5.965, 5.9523, 5.965, 16535.0], ["2026-09-24T14:57:00+00:00", 5.96, 5.9685, 5.96, 5.96, 4895.0], ["2026-09-24T14:58:00+00:00", 5.9601, 5.97, 5.96, 5.96, 3310.0], ["2026-09-24T14:59:00+00:00", 5.9622, 5.97, 5.96, 5.97, 16981.0], ["2026-09-24T15:00:00+00:00", 5.97, 5.97, 5.96, 5.9611, 5421.0], ["2026-09-24T15:01:00+00:00", 5.965, 5.97, 5.95, 5.955, 18992.0], ["2026-09-24T15:02:00+00:00", 5.955, 5.96, 5.95, 5.95, 14302.0], ["2026-09-24T15:03:00+00:00", 5.95, 5.95, 5.945, 5.945, 84935.0], ["2026-09-24T15:04:00+00:00", 5.95, 5.96, 5.95, 5.96, 29283.0], ["2026-09-24T15:05:00+00:00", 5.955, 5.96, 5.95, 5.955, 8704.0], ["2026-09-24T15:06:00+00:00", 5.955, 5.9599, 5.95, 5.955, 8007.0], ["2026-09-24T15:07:00+00:00", 5.955, 5.96, 5.9534, 5.9534, 4874.0], ["2026-09-24T15:08:00+00:00", 5.96, 5.96, 5.955, 5.9578, 1665.0], ["2026-09-24T15:09:00+00:00", 5.96, 5.96, 5.955, 5.955, 3309.0], ["2026-09-24T15:10:00+00:00", 5.955, 5.958, 5.94, 5.948, 14934.0], ["2026-09-24T15:11:00+00:00", 5.945, 5.95, 5.94, 5.95, 40019.0], ["2026-09-24T15:12:00+00:00", 5.945, 5.95, 5.94, 5.945, 13403.0], ["2026-09-24T15:13:00+00:00", 5.945, 5.9463, 5.94, 5.945, 9877.0], ["2026-09-24T15:14:00+00:00", 5.9401, 5.9499, 5.93, 5.935, 24137.0], ["2026-09-24T15:15:00+00:00", 5.9399, 5.945, 5.935, 5.945, 36504.0], ["2026-09-24T15:16:00+00:00", 5.9401, 5.95, 5.9401, 5.945, 17661.0], ["2026-09-24T15:17:00+00:00", 5.945, 5.95, 5.945, 5.945, 8661.0], ["2026-09-24T15:18:00+00:00", 5.9414, 5.945, 5.935, 5.94, 7188.0], ["2026-09-24T15:19:00+00:00", 5.94, 5.975, 5.935, 5.975, 104655.0], ["2026-09-24T15:20:00+00:00", 5.9701, 5.975, 5.96, 5.96, 16277.0], ["2026-09-24T15:21:00+00:00", 5.96, 5.97, 5.96, 5.97, 5668.0], ["2026-09-24T15:22:00+00:00", 5.965, 5.9799, 5.9601, 5.965, 76784.0], ["2026-09-24T15:23:00+00:00", 5.965, 5.97, 5.9639, 5.9699, 20810.0], ["2026-09-24T15:24:00+00:00", 5.9699, 5.99, 5.9685, 5.98, 83441.0], ["2026-09-24T15:25:00+00:00", 5.9801, 5.9886, 5.97, 5.975, 30958.0], ["2026-09-24T15:26:00+00:00", 5.9721, 5.985, 5.9721, 5.9799, 43593.0], ["2026-09-24T15:27:00+00:00", 5.975, 5.99, 5.9701, 5.9797, 168788.0], ["2026-09-24T15:28:00+00:00", 5.975, 5.985, 5.97, 5.975, 52686.0], ["2026-09-24T15:29:00+00:00", 5.975, 5.98, 5.97, 5.97, 24729.0], ["2026-09-24T15:30:00+00:00", 5.97, 5.9785, 5.97, 5.975, 21295.0], ["2026-09-24T15:31:00+00:00", 5.98, 5.985, 5.97, 5.985, 41150.0], ["2026-09-24T15:32:00+00:00", 5.99, 6.0, 5.989, 5.9914, 21802.0], ["2026-09-24T15:33:00+00:00", 5.995, 5.9999, 5.995, 5.9991, 17491.0], ["2026-09-24T15:34:00+00:00", 6.0, 6.01, 6.0, 6.0075, 52645.0], ["2026-09-24T15:35:00+00:00", 6.0, 6.005, 5.9935, 5.995, 23777.0], ["2026-09-24T15:36:00+00:00", 6.0, 6.005, 6.0, 6.0017, 31845.0], ["2026-09-24T15:37:00+00:00", 6.0013, 6.005, 6.0, 6.0015, 13179.0], ["2026-09-24T15:38:00+00:00", 6.0, 6.0, 5.99, 5.99, 42354.0], ["2026-09-24T15:39:00+00:00", 5.9999, 6.0, 5.985, 5.99, 23842.0], ["2026-09-24T15:40:00+00:00", 5.995, 5.995, 5.99, 5.99, 15483.0], ["2026-09-24T15:41:00+00:00", 5.995, 5.995, 5.99, 5.995, 5698.0], ["2026-09-24T15:42:00+00:00", 5.995, 6.0, 5.99, 5.995, 39328.0], ["2026-09-24T15:43:00+00:00", 5.99, 6.0, 5.99, 5.995, 15352.0], ["2026-09-24T15:44:00+00:00", 5.995, 6.01, 5.99, 6.005, 48408.0], ["2026-09-24T15:45:00+00:00", 6.005, 6.01, 6.0, 6.0001, 21373.0], ["2026-09-24T15:46:00+00:00", 6.005, 6.01, 5.99, 5.9999, 24354.0], ["2026-09-24T15:47:00+00:00", 6.0, 6.0, 5.9901, 5.995, 3968.0], ["2026-09-24T15:48:00+00:00", 5.99, 5.995, 5.99, 5.995, 12086.0], ["2026-09-24T15:49:00+00:00", 5.99, 5.995, 5.99, 5.995, 6851.0], ["2026-09-24T15:50:00+00:00", 5.995, 6.0, 5.99, 5.9914, 27478.0], ["2026-09-24T15:51:00+00:00", 6.0, 6.0, 5.99, 5.995, 16053.0], ["2026-09-24T15:52:00+00:00", 5.998, 6.0, 5.9916, 5.995, 10214.0], ["2026-09-24T15:53:00+00:00", 5.995, 6.0, 5.99, 5.995, 9095.0], ["2026-09-24T15:54:00+00:00", 5.995, 5.995, 5.9936, 5.995, 3823.0], ["2026-09-24T15:55:00+00:00", 5.99, 5.995, 5.99, 5.9901, 6693.0], ["2026-09-24T15:56:00+00:00", 5.995, 6.01, 5.995, 6.0, 55203.0], ["2026-09-24T15:57:00+00:00", 6.005, 6.01, 5.99, 5.9915, 22282.0], ["2026-09-24T15:58:00+00:00", 5.995, 5.9979, 5.99, 5.9915, 4426.0], ["2026-09-24T15:59:00+00:00", 5.992, 5.995, 5.99, 5.995, 2032.0], ["2026-09-24T16:00:00+00:00", 5.9914, 5.9959, 5.98, 5.9907, 180011.0], ["2026-09-24T16:01:00+00:00", 5.9999, 6.0, 5.99, 5.995, 49781.0], ["2026-09-24T16:02:00+00:00", 5.9946, 6.0, 5.99, 5.99, 7225.0], ["2026-09-24T16:03:00+00:00", 5.99, 6.0, 5.99, 5.99, 3851.0], ["2026-09-24T16:04:00+00:00", 5.99, 6.0, 5.99, 5.9912, 10108.0], ["2026-09-24T16:05:00+00:00", 5.995, 6.0, 5.99, 5.995, 24119.0], ["2026-09-24T16:06:00+00:00", 6.0, 6.0, 5.99, 5.99, 58369.0], ["2026-09-24T16:07:00+00:00", 5.9901, 5.995, 5.98, 5.99, 91114.0], ["2026-09-24T16:08:00+00:00", 5.985, 5.99, 5.98, 5.98, 25892.0], ["2026-09-24T16:09:00+00:00", 5.9817, 5.99, 5.98, 5.985, 8374.0], ["2026-09-24T16:10:00+00:00", 5.985, 5.99, 5.98, 5.985, 6198.0], ["2026-09-24T16:11:00+00:00", 5.985, 6.0, 5.98, 5.995, 42391.0], ["2026-09-24T16:12:00+00:00", 5.99, 5.995, 5.99, 5.9938, 6827.0], ["2026-09-24T16:13:00+00:00", 5.9934, 6.01, 5.99, 6.01, 28708.0], ["2026-09-24T16:14:00+00:00", 6.005, 6.015, 6.0001, 6.015, 38012.0], ["2026-09-24T16:15:00+00:00", 6.02, 6.05, 6.02, 6.05, 89156.0], ["2026-09-24T16:16:00+00:00", 6.05, 6.08, 6.04, 6.075, 157926.0], ["2026-09-24T16:17:00+00:00", 6.07, 6.09, 6.07, 6.085, 41578.0], ["2026-09-24T16:18:00+00:00", 6.085, 6.105, 6.08, 6.0999, 98533.0], ["2026-09-24T16:19:00+00:00", 6.095, 6.1, 6.08, 6.085, 21885.0], ["2026-09-24T16:20:00+00:00", 6.085, 6.09, 6.08, 6.08, 26395.0], ["2026-09-24T16:21:00+00:00", 6.08, 6.08, 6.07, 6.0739, 15066.0], ["2026-09-24T16:22:00+00:00", 6.08, 6.09, 6.08, 6.085, 32546.0], ["2026-09-24T16:23:00+00:00", 6.09, 6.1, 6.085, 6.09, 39427.0], ["2026-09-24T16:24:00+00:00", 6.095, 6.1, 6.09, 6.0999, 17789.0], ["2026-09-24T16:25:00+00:00", 6.095, 6.1, 6.08, 6.08, 19993.0], ["2026-09-24T16:26:00+00:00", 6.085, 6.09, 6.08, 6.085, 18131.0], ["2026-09-24T16:27:00+00:00", 6.085, 6.095, 6.075, 6.09, 33419.0], ["2026-09-24T16:28:00+00:00", 6.082, 6.105, 6.082, 6.105, 38607.0], ["2026-09-24T16:29:00+00:00", 6.105, 6.11, 6.1, 6.105, 14187.0], ["2026-09-24T16:30:00+00:00", 6.105, 6.11, 6.09, 6.095, 18902.0], ["2026-09-24T16:31:00+00:00", 6.09, 6.095, 6.08, 6.08, 38188.0], ["2026-09-24T16:32:00+00:00", 6.0774, 6.08, 6.07, 6.075, 3325.0], ["2026-09-24T16:33:00+00:00", 6.07, 6.08, 6.07, 6.075, 6395.0], ["2026-09-24T16:34:00+00:00", 6.075, 6.075, 6.06, 6.0701, 14638.0], ["2026-09-24T16:35:00+00:00", 6.07, 6.08, 6.07, 6.08, 4558.0], ["2026-09-24T16:36:00+00:00", 6.08, 6.09, 6.0725, 6.085, 21035.0], ["2026-09-24T16:37:00+00:00", 6.085, 6.085, 6.075, 6.075, 9848.0], ["2026-09-24T16:38:00+00:00", 6.075, 6.08, 6.07, 6.075, 6270.0], ["2026-09-24T16:39:00+00:00", 6.08, 6.08, 6.07, 6.075, 24226.0], ["2026-09-24T16:40:00+00:00", 6.08, 6.0899, 6.075, 6.0899, 14254.0], ["2026-09-24T16:41:00+00:00", 6.085, 6.0999, 6.085, 6.0903, 11580.0], ["2026-09-24T16:42:00+00:00", 6.0999, 6.11, 6.0999, 6.105, 36801.0], ["2026-09-24T16:43:00+00:00", 6.105, 6.106, 6.09, 6.095, 14928.0], ["2026-09-24T16:44:00+00:00", 6.09, 6.09, 6.08, 6.08, 10055.0], ["2026-09-24T16:45:00+00:00", 6.085, 6.085, 6.07, 6.075, 11634.0], ["2026-09-24T16:46:00+00:00", 6.075, 6.08, 6.07, 6.08, 29183.0], ["2026-09-24T16:47:00+00:00", 6.075, 6.09, 6.075, 6.085, 10236.0], ["2026-09-24T16:48:00+00:00", 6.09, 6.1, 6.09, 6.1, 21623.0], ["2026-09-24T16:49:00+00:00", 6.095, 6.0998, 6.0928, 6.0998, 6634.0], ["2026-09-24T16:50:00+00:00", 6.095, 6.0965, 6.09, 6.095, 3548.0], ["2026-09-24T16:51:00+00:00", 6.0937, 6.1, 6.09, 6.0956, 8168.0], ["2026-09-24T16:52:00+00:00", 6.0962, 6.1, 6.09, 6.0999, 57516.0], ["2026-09-24T16:53:00+00:00", 6.1, 6.1, 6.08, 6.085, 39102.0], ["2026-09-24T16:54:00+00:00", 6.08, 6.085, 6.08, 6.085, 8754.0], ["2026-09-24T16:55:00+00:00", 6.085, 6.0877, 6.08, 6.085, 2488.0], ["2026-09-24T16:56:00+00:00", 6.085, 6.085, 6.08, 6.085, 22668.0], ["2026-09-24T16:57:00+00:00", 6.0836, 6.1, 6.0836, 6.0901, 76911.0], ["2026-09-24T16:58:00+00:00", 6.095, 6.0985, 6.09, 6.0985, 20841.0], ["2026-09-24T16:59:00+00:00", 6.095, 6.1, 6.095, 6.095, 5180.0], ["2026-09-24T17:00:00+00:00", 6.1, 6.1, 6.08, 6.085, 21505.0], ["2026-09-24T17:01:00+00:00", 6.09, 6.09, 6.08, 6.0827, 19726.0], ["2026-09-24T17:02:00+00:00", 6.085, 6.09, 6.075, 6.0862, 28080.0], ["2026-09-24T17:03:00+00:00", 6.0898, 6.1, 6.0898, 6.095, 28760.0], ["2026-09-24T17:04:00+00:00", 6.095, 6.095, 6.08, 6.085, 22819.0], ["2026-09-24T17:05:00+00:00", 6.09, 6.09, 6.08, 6.085, 15859.0], ["2026-09-24T17:06:00+00:00", 6.085, 6.095, 6.08, 6.09, 31803.0], ["2026-09-24T17:07:00+00:00", 6.09, 6.09, 6.0801, 6.085, 8213.0], ["2026-09-24T17:08:00+00:00", 6.0801, 6.09, 6.0801, 6.085, 11030.0], ["2026-09-24T17:09:00+00:00", 6.0801, 6.085, 6.0801, 6.085, 2550.0], ["2026-09-24T17:10:00+00:00", 6.09, 6.09, 6.07, 6.085, 93130.0], ["2026-09-24T17:11:00+00:00", 6.08, 6.085, 6.08, 6.085, 13869.0], ["2026-09-24T17:12:00+00:00", 6.085, 6.0868, 6.0801, 6.0868, 2276.0], ["2026-09-24T17:13:00+00:00", 6.09, 6.09, 6.085, 6.085, 14675.0], ["2026-09-24T17:14:00+00:00", 6.09, 6.11, 6.09, 6.105, 157575.0], ["2026-09-24T17:15:00+00:00", 6.1, 6.105, 6.09, 6.095, 17460.0], ["2026-09-24T17:16:00+00:00", 6.095, 6.11, 6.0938, 6.11, 23928.0], ["2026-09-24T17:17:00+00:00", 6.105, 6.11, 6.1, 6.105, 16948.0], ["2026-09-24T17:18:00+00:00", 6.105, 6.12, 6.1, 6.105, 70528.0], ["2026-09-24T17:19:00+00:00", 6.105, 6.11, 6.1023, 6.105, 11513.0], ["2026-09-24T17:20:00+00:00", 6.105, 6.105, 6.09, 6.09, 22507.0], ["2026-09-24T17:21:00+00:00", 6.09, 6.0999, 6.085, 6.085, 16257.0], ["2026-09-24T17:22:00+00:00", 6.08, 6.09, 6.08, 6.08, 23218.0], ["2026-09-24T17:23:00+00:00", 6.0899, 6.09, 6.0801, 6.09, 14628.0], ["2026-09-24T17:24:00+00:00", 6.085, 6.09, 6.08, 6.085, 6495.0], ["2026-09-24T17:25:00+00:00", 6.0899, 6.0899, 6.08, 6.085, 9106.0], ["2026-09-24T17:26:00+00:00", 6.08, 6.0886, 6.0748, 6.0748, 11315.0], ["2026-09-24T17:27:00+00:00", 6.08, 6.08, 6.0701, 6.075, 9346.0], ["2026-09-24T17:28:00+00:00", 6.0752, 6.08, 6.075, 6.075, 13118.0], ["2026-09-24T17:29:00+00:00", 6.075, 6.085, 6.075, 6.0801, 52938.0], ["2026-09-24T17:30:00+00:00", 6.09, 6.09, 6.0801, 6.085, 11644.0], ["2026-09-24T17:31:00+00:00", 6.085, 6.09, 6.085, 6.085, 4537.0], ["2026-09-24T17:32:00+00:00", 6.085, 6.09, 6.08, 6.085, 12317.0], ["2026-09-24T17:33:00+00:00", 6.08, 6.0866, 6.075, 6.075, 67908.0], ["2026-09-24T17:34:00+00:00", 6.075, 6.0757, 6.0734, 6.075, 14448.0], ["2026-09-24T17:35:00+00:00", 6.075, 6.0799, 6.07, 6.075, 19779.0], ["2026-09-24T17:36:00+00:00", 6.075, 6.075, 6.0716, 6.075, 5920.0], ["2026-09-24T17:37:00+00:00", 6.075, 6.0797, 6.07, 6.075, 6263.0], ["2026-09-24T17:38:00+00:00", 6.075, 6.075, 6.06, 6.065, 32363.0], ["2026-09-24T17:39:00+00:00", 6.065, 6.07, 6.06, 6.065, 21791.0], ["2026-09-24T17:40:00+00:00", 6.0629, 6.07, 6.06, 6.065, 10496.0], ["2026-09-24T17:41:00+00:00", 6.07, 6.075, 6.0613, 6.0702, 85349.0], ["2026-09-24T17:42:00+00:00", 6.08, 6.08, 6.07, 6.07, 12511.0], ["2026-09-24T17:43:00+00:00", 6.075, 6.075, 6.0601, 6.065, 13430.0], ["2026-09-24T17:44:00+00:00", 6.07, 6.0799, 6.065, 6.0799, 42972.0], ["2026-09-24T17:45:00+00:00", 6.08, 6.08, 6.07, 6.08, 3492.0], ["2026-09-24T17:46:00+00:00", 6.075, 6.085, 6.075, 6.0815, 28484.0], ["2026-09-24T17:47:00+00:00", 6.085, 6.09, 6.0801, 6.085, 10931.0], ["2026-09-24T17:48:00+00:00", 6.085, 6.09, 6.08, 6.0837, 12540.0], ["2026-09-24T17:49:00+00:00", 6.09, 6.09, 6.085, 6.085, 1882.0], ["2026-09-24T17:50:00+00:00", 6.09, 6.09, 6.085, 6.085, 2437.0], ["2026-09-24T17:51:00+00:00", 6.0801, 6.09, 6.0801, 6.0899, 20121.0], ["2026-09-24T17:52:00+00:00", 6.085, 6.09, 6.0803, 6.09, 18842.0], ["2026-09-24T17:53:00+00:00", 6.085, 6.085, 6.08, 6.0813, 23007.0], ["2026-09-24T17:54:00+00:00", 6.08, 6.08, 6.0734, 6.075, 7759.0], ["2026-09-24T17:55:00+00:00", 6.075, 6.0772, 6.07, 6.07, 9959.0], ["2026-09-24T17:56:00+00:00", 6.07, 6.0761, 6.07, 6.075, 2680.0], ["2026-09-24T17:57:00+00:00", 6.08, 6.08, 6.07, 6.075, 4706.0], ["2026-09-24T17:58:00+00:00", 6.075, 6.08, 6.075, 6.075, 2695.0], ["2026-09-24T17:59:00+00:00", 6.08, 6.08, 6.075, 6.075, 9715.0], ["2026-09-24T18:00:00+00:00", 6.075, 6.08, 6.07, 6.08, 177064.0], ["2026-09-24T18:01:00+00:00", 6.08, 6.08, 6.06, 6.0601, 19138.0], ["2026-09-24T18:02:00+00:00", 6.07, 6.07, 6.06, 6.06, 11649.0], ["2026-09-24T18:03:00+00:00", 6.06, 6.06, 6.05, 6.055, 30682.0], ["2026-09-24T18:04:00+00:00", 6.06, 6.06, 6.0501, 6.0501, 15605.0], ["2026-09-24T18:05:00+00:00", 6.055, 6.06, 6.05, 6.055, 4817.0], ["2026-09-24T18:06:00+00:00", 6.055, 6.065, 6.055, 6.0555, 15216.0], ["2026-09-24T18:07:00+00:00", 6.06, 6.07, 6.0501, 6.06, 31288.0], ["2026-09-24T18:08:00+00:00", 6.0611, 6.0699, 6.0611, 6.065, 8410.0], ["2026-09-24T18:09:00+00:00", 6.065, 6.0797, 6.06, 6.075, 10638.0], ["2026-09-24T18:10:00+00:00", 6.08, 6.08, 6.0747, 6.075, 5317.0], ["2026-09-24T18:11:00+00:00", 6.08, 6.08, 6.07, 6.075, 11188.0], ["2026-09-24T18:12:00+00:00", 6.075, 6.08, 6.07, 6.075, 10013.0], ["2026-09-24T18:13:00+00:00", 6.07, 6.075, 6.0615, 6.075, 22785.0], ["2026-09-24T18:14:00+00:00", 6.0701, 6.075, 6.0701, 6.075, 6489.0], ["2026-09-24T18:15:00+00:00", 6.08, 6.08, 6.0735, 6.0735, 3074.0], ["2026-09-24T18:16:00+00:00", 6.075, 6.0871, 6.075, 6.0871, 16693.0], ["2026-09-24T18:17:00+00:00", 6.08, 6.09, 6.08, 6.0838, 4738.0], ["2026-09-24T18:18:00+00:00", 6.085, 6.09, 6.0814, 6.0814, 5707.0], ["2026-09-24T18:19:00+00:00", 6.085, 6.09, 6.08, 6.08, 25392.0], ["2026-09-24T18:20:00+00:00", 6.085, 6.085, 6.07, 6.075, 21053.0], ["2026-09-24T18:21:00+00:00", 6.0799, 6.0799, 6.0701, 6.0701, 7286.0], ["2026-09-24T18:22:00+00:00", 6.08, 6.08, 6.07, 6.075, 4234.0], ["2026-09-24T18:23:00+00:00", 6.075, 6.075, 6.07, 6.075, 5835.0], ["2026-09-24T18:24:00+00:00", 6.07, 6.08, 6.07, 6.075, 5208.0], ["2026-09-24T18:25:00+00:00", 6.075, 6.08, 6.075, 6.08, 10502.0], ["2026-09-24T18:26:00+00:00", 6.08, 6.08, 6.07, 6.07, 21648.0], ["2026-09-24T18:27:00+00:00", 6.0785, 6.08, 6.0701, 6.075, 7137.0], ["2026-09-24T18:28:00+00:00", 6.075, 6.08, 6.07, 6.075, 4515.0], ["2026-09-24T18:29:00+00:00", 6.075, 6.075, 6.07, 6.075, 9189.0], ["2026-09-24T18:30:00+00:00", 6.0728, 6.08, 6.07, 6.08, 10331.0], ["2026-09-24T18:31:00+00:00", 6.08, 6.08, 6.065, 6.065, 35293.0], ["2026-09-24T18:32:00+00:00", 6.065, 6.0689, 6.06, 6.065, 8481.0], ["2026-09-24T18:33:00+00:00", 6.065, 6.065, 6.065, 6.065, 6384.0], ["2026-09-24T18:34:00+00:00", 6.062, 6.0667, 6.062, 6.065, 7074.0], ["2026-09-24T18:35:00+00:00", 6.06, 6.07, 6.05, 6.055, 24270.0], ["2026-09-24T18:36:00+00:00", 6.0557, 6.06, 6.05, 6.05, 11584.0], ["2026-09-24T18:37:00+00:00", 6.06, 6.06, 6.055, 6.055, 9791.0], ["2026-09-24T18:38:00+00:00", 6.055, 6.075, 6.055, 6.07, 34115.0], ["2026-09-24T18:39:00+00:00", 6.07, 6.09, 6.07, 6.08, 20182.0], ["2026-09-24T18:40:00+00:00", 6.075, 6.075, 6.0601, 6.0601, 11459.0], ["2026-09-24T18:41:00+00:00", 6.065, 6.07, 6.0614, 6.065, 13039.0], ["2026-09-24T18:42:00+00:00", 6.065, 6.07, 6.06, 6.065, 4002.0], ["2026-09-24T18:43:00+00:00", 6.0699, 6.0699, 6.05, 6.06, 9994.0], ["2026-09-24T18:44:00+00:00", 6.05, 6.06, 6.05, 6.055, 5093.0], ["2026-09-24T18:45:00+00:00", 6.06, 6.07, 6.0595, 6.0601, 9805.0], ["2026-09-24T18:46:00+00:00", 6.065, 6.065, 6.0621, 6.065, 6569.0], ["2026-09-24T18:47:00+00:00", 6.07, 6.07, 6.0621, 6.0641, 2281.0], ["2026-09-24T18:48:00+00:00", 6.065, 6.07, 6.065, 6.065, 10815.0], ["2026-09-24T18:49:00+00:00", 6.0666, 6.07, 6.06, 6.065, 8157.0], ["2026-09-24T18:50:00+00:00", 6.065, 6.07, 6.064, 6.07, 8158.0], ["2026-09-24T18:51:00+00:00", 6.07, 6.07, 6.06, 6.065, 15466.0], ["2026-09-24T18:52:00+00:00", 6.065, 6.065, 6.06, 6.0601, 11508.0], ["2026-09-24T18:53:00+00:00", 6.065, 6.07, 6.06, 6.065, 14011.0], ["2026-09-24T18:54:00+00:00", 6.065, 6.07, 6.055, 6.0578, 15967.0], ["2026-09-24T18:55:00+00:00", 6.055, 6.0594, 6.055, 6.0594, 7775.0], ["2026-09-24T18:56:00+00:00", 6.055, 6.06, 6.05, 6.06, 3436.0], ["2026-09-24T18:57:00+00:00", 6.0586, 6.06, 6.05, 6.055, 5599.0], ["2026-09-24T18:58:00+00:00", 6.0599, 6.06, 6.05, 6.06, 9600.0], ["2026-09-24T18:59:00+00:00", 6.06, 6.06, 6.05, 6.0599, 6701.0], ["2026-09-24T19:00:00+00:00", 6.055, 6.055, 6.05, 6.05, 8997.0], ["2026-09-24T19:01:00+00:00", 6.0511, 6.0511, 6.04, 6.045, 28417.0], ["2026-09-24T19:02:00+00:00", 6.05, 6.05, 6.03, 6.035, 15169.0], ["2026-09-24T19:03:00+00:00", 6.035, 6.04, 6.03, 6.03, 10885.0], ["2026-09-24T19:04:00+00:00", 6.035, 6.04, 6.035, 6.04, 31158.0], ["2026-09-24T19:05:00+00:00", 6.045, 6.045, 6.03, 6.04, 11354.0], ["2026-09-24T19:06:00+00:00", 6.0399, 6.04, 6.03, 6.035, 14416.0], ["2026-09-24T19:07:00+00:00", 6.0392, 6.04, 6.035, 6.04, 35719.0], ["2026-09-24T19:08:00+00:00", 6.045, 6.05, 6.04, 6.0479, 31324.0], ["2026-09-24T19:09:00+00:00", 6.0414, 6.0468, 6.04, 6.045, 2628.0], ["2026-09-24T19:10:00+00:00", 6.0401, 6.0499, 6.04, 6.04, 10242.0], ["2026-09-24T19:11:00+00:00", 6.045, 6.0477, 6.045, 6.0477, 5312.0], ["2026-09-24T19:12:00+00:00", 6.045, 6.0466, 6.04, 6.0405, 3791.0], ["2026-09-24T19:13:00+00:00", 6.045, 6.0499, 6.0301, 6.04, 21762.0], ["2026-09-24T19:14:00+00:00", 6.04, 6.04, 6.03, 6.035, 3432.0], ["2026-09-24T19:15:00+00:00", 6.0339, 6.035, 6.0338, 6.035, 8194.0], ["2026-09-24T19:16:00+00:00", 6.04, 6.04, 6.035, 6.0391, 20842.0], ["2026-09-24T19:17:00+00:00", 6.035, 6.035, 6.0323, 6.035, 5682.0], ["2026-09-24T19:18:00+00:00", 6.035, 6.0368, 6.035, 6.035, 5862.0], ["2026-09-24T19:19:00+00:00", 6.0364, 6.04, 6.0301, 6.04, 22569.0], ["2026-09-24T19:20:00+00:00", 6.0445, 6.05, 6.04, 6.05, 19905.0], ["2026-09-24T19:21:00+00:00", 6.05, 6.05, 6.04, 6.0493, 11306.0], ["2026-09-24T19:22:00+00:00", 6.05, 6.0561, 6.045, 6.055, 35537.0], ["2026-09-24T19:23:00+00:00", 6.0534, 6.055, 6.05, 6.055, 11539.0], ["2026-09-24T19:24:00+00:00", 6.055, 6.06, 6.0501, 6.0501, 3937.0], ["2026-09-24T19:25:00+00:00", 6.055, 6.06, 6.0525, 6.0525, 5074.0], ["2026-09-24T19:26:00+00:00", 6.06, 6.0672, 6.055, 6.062, 39731.0], ["2026-09-24T19:27:00+00:00", 6.0601, 6.065, 6.06, 6.065, 19749.0], ["2026-09-24T19:28:00+00:00", 6.0601, 6.065, 6.0545, 6.055, 25207.0], ["2026-09-24T19:29:00+00:00", 6.06, 6.06, 6.05, 6.05, 63395.0], ["2026-09-24T19:30:00+00:00", 6.0501, 6.06, 6.045, 6.06, 57119.0], ["2026-09-24T19:31:00+00:00", 6.0631, 6.0699, 6.06, 6.0699, 17712.0], ["2026-09-24T19:32:00+00:00", 6.0641, 6.07, 6.0631, 6.0654, 9220.0], ["2026-09-24T19:33:00+00:00", 6.065, 6.08, 6.065, 6.08, 24151.0], ["2026-09-24T19:34:00+00:00", 6.075, 6.08, 6.075, 6.075, 26558.0], ["2026-09-24T19:35:00+00:00", 6.075, 6.08, 6.0743, 6.075, 10252.0], ["2026-09-24T19:36:00+00:00", 6.075, 6.08, 6.07, 6.08, 4706.0], ["2026-09-24T19:37:00+00:00", 6.0748, 6.075, 6.065, 6.065, 23326.0], ["2026-09-24T19:38:00+00:00", 6.07, 6.07, 6.06, 6.065, 19032.0], ["2026-09-24T19:39:00+00:00", 6.0614, 6.08, 6.0614, 6.08, 20666.0], ["2026-09-24T19:40:00+00:00", 6.08, 6.085, 6.07, 6.0841, 21255.0], ["2026-09-24T19:41:00+00:00", 6.0825, 6.09, 6.08, 6.0862, 19341.0], ["2026-09-24T19:42:00+00:00", 6.085, 6.1, 6.085, 6.1, 90580.0], ["2026-09-24T19:43:00+00:00", 6.0967, 6.1, 6.0801, 6.0899, 46041.0], ["2026-09-24T19:44:00+00:00", 6.09, 6.09, 6.08, 6.09, 10518.0], ["2026-09-24T19:45:00+00:00", 6.085, 6.085, 6.08, 6.0833, 29718.0], ["2026-09-24T19:46:00+00:00", 6.085, 6.09, 6.08, 6.085, 14477.0], ["2026-09-24T19:47:00+00:00", 6.08, 6.0899, 6.08, 6.085, 10124.0], ["2026-09-24T19:48:00+00:00", 6.0801, 6.0899, 6.08, 6.085, 26122.0], ["2026-09-24T19:49:00+00:00", 6.09, 6.1, 6.085, 6.0971, 37655.0], ["2026-09-24T19:50:00+00:00", 6.09, 6.09, 6.08, 6.0875, 54597.0], ["2026-09-24T19:51:00+00:00", 6.085, 6.09, 6.08, 6.085, 46063.0], ["2026-09-24T19:52:00+00:00", 6.085, 6.09, 6.0801, 6.085, 11960.0], ["2026-09-24T19:53:00+00:00", 6.0801, 6.1, 6.0801, 6.095, 40866.0], ["2026-09-24T19:54:00+00:00", 6.095, 6.1, 6.08, 6.085, 84619.0], ["2026-09-24T19:55:00+00:00", 6.09, 6.1, 6.09, 6.095, 87777.0], ["2026-09-24T19:56:00+00:00", 6.095, 6.1, 6.0938, 6.095, 70282.0], ["2026-09-24T19:57:00+00:00", 6.095, 6.1, 6.09, 6.1, 80551.0], ["2026-09-24T19:58:00+00:00", 6.095, 6.11, 6.09, 6.105, 143434.0], ["2026-09-24T19:59:00+00:00", 6.1, 6.1, 6.09, 6.095, 210708.0], ["2026-09-24T20:00:00+00:00", 6.1, 6.11, 6.09, 6.1088, 1003684.0]]