[["2026-09-25T13:30:00+00:00", 5.04, 5.04, 5.0, 5.03, 82241.0], ["2026-09-25T13:31:00+00:00", 5.03, 5.05, 5.03, 5.035, 22934.0], ["2026-09-25T13:32:00+00:00", 5.035, 5.06, 5.035, 5.045, 10513.0], ["2026-09-25T13:33:00+00:00", 5.04, 5.06, 5.035, 5.04, 11512.0], ["2026-09-25T13:34:00+00:00", 5.035, 5.035, 5.03, 5.03, 8065.0], ["2026-09-25T13:35:00+00:00", 5.0267, 5.04, 5.02, 5.035, 32297.0], ["2026-09-25T13:36:00+00:00", 5.04, 5.0493, 5.04, 5.0493, 1987.0], ["2026-09-25T13:37:00+00:00", 5.04, 5.045, 5.04, 5.045, 8884.0], ["2026-09-25T13:38:00+00:00", 5.045, 5.05, 5.045, 5.045, 2604.0], ["2026-09-25T13:39:00+00:00", 5.05, 5.0599, 5.05, 5.05, 14097.0], ["2026-09-25T13:40:00+00:00", 5.055, 5.055, 5.055, 5.055, 1031.0], ["2026-09-25T13:41:00+00:00", 5.06, 5.065, 5.06, 5.065, 7559.0], ["2026-09-25T13:42:00+00:00", 5.07, 5.07, 5.065, 5.065, 1976.0], ["2026-09-25T13:43:00+00:00", 5.07, 5.075, 5.07, 5.07, 4231.0], ["2026-09-25T13:44:00+00:00", 5.075, 5.085, 5.065, 5.085, 34037.0], ["2026-09-25T13:45:00+00:00", 5.085, 5.085, 5.085, 5.085, 820.0], ["2026-09-25T13:46:00+00:00", 5.085, 5.095, 5.065, 5.095, 47811.0], ["2026-09-25T13:47:00+00:00", 5.09, 5.1, 5.085, 5.095, 5254.0], ["2026-09-25T13:48:00+00:00", 5.0966, 5.1, 5.095, 5.095, 2880.0], ["2026-09-25T13:49:00+00:00", 5.1, 5.11, 5.1, 5.11, 6675.0], ["2026-09-25T13:50:00+00:00", 5.105, 5.11, 5.1001, 5.105, 12415.0], ["2026-09-25T13:51:00+00:00", 5.105, 5.11, 5.1005, 5.1005, 4956.0], ["2026-09-25T13:52:00+00:00", 5.105, 5.11, 5.1, 5.105, 9963.0], ["2026-09-25T13:53:00+00:00", 5.105, 5.105, 5.1, 5.1, 44686.0], ["2026-09-25T13:54:00+00:00", 5.1, 5.105, 5.1, 5.105, 614.0], ["2026-09-25T13:55:00+00:00", 5.105, 5.105, 5.105, 5.105, 694.0], ["2026-09-25T13:56:00+00:00", 5.1, 5.105, 5.1, 5.105, 1002.0], ["2026-09-25T13:57:00+00:00", 5.105, 5.12, 5.1, 5.12, 33542.0], ["2026-09-25T13:58:00+00:00", 5.115, 5.14, 5.115, 5.135, 29232.0], ["2026-09-25T13:59:00+00:00", 5.14, 5.14, 5.13, 5.135, 4101.0], ["2026-09-25T14:00:00+00:00", 5.135, 5.135, 5.11, 5.125, 102448.0], ["2026-09-25T14:01:00+00:00", 5.125, 5.125, 5.12, 5.125, 6034.0], ["2026-09-25T14:02:00+00:00", 5.125, 5.1291, 5.11, 5.115, 15342.0], ["2026-09-25T14:03:00+00:00", 5.115, 5.12, 5.095, 5.095, 23406.0], ["2026-09-25T14:04:00+00:00", 5.095, 5.095, 5.085, 5.085, 2090.0], ["2026-09-25T14:05:00+00:00", 5.09, 5.115, 5.09, 5.115, 35422.0], ["2026-09-25T14:06:00+00:00", 5.115, 5.115, 5.1, 5.105, 9381.0], ["2026-09-25T14:07:00+00:00", 5.105, 5.105, 5.1, 5.105, 2147.0], ["2026-09-25T14:08:00+00:00", 5.1, 5.105, 5.1, 5.105, 3753.0], ["2026-09-25T14:09:00+00:00", 5.11, 5.11, 5.1, 5.105, 2526.0], ["2026-09-25T14:10:00+00:00", 5.105, 5.115, 5.105, 5.11, 5538.0], ["2026-09-25T14:11:00+00:00", 5.115, 5.115, 5.11, 5.115, 2689.0], ["2026-09-25T14:12:00+00:00", 5.115, 5.12, 5.1, 5.105, 37255.0], ["2026-09-25T14:13:00+00:00", 5.11, 5.115, 5.105, 5.105, 14993.0], ["2026-09-25T14:14:00+00:00", 5.105, 5.105, 5.1, 5.1, 3285.0], ["2026-09-25T14:15:00+00:00", 5.11, 5.11, 5.105, 5.105, 1668.0], ["2026-09-25T14:16:00+00:00", 5.105, 5.105, 5.105, 5.105, 844.0], ["2026-09-25T14:17:00+00:00", 5.105, 5.105, 5.1, 5.105, 760.0], ["2026-09-25T14:18:00+00:00", 5.105, 5.11, 5.1, 5.1, 25313.0], ["2026-09-25T14:19:00+00:00", 5.105, 5.105, 5.095, 5.105, 19889.0], ["2026-09-25T14:20:00+00:00", 5.105, 5.105, 5.095, 5.095, 9246.0], ["2026-09-25T14:21:00+00:00", 5.095, 5.11, 5.095, 5.105, 20227.0], ["2026-09-25T14:22:00+00:00", 5.11, 5.115, 5.105, 5.1108, 70645.0], ["2026-09-25T14:23:00+00:00", 5.11, 5.11, 5.1, 5.1, 4668.0], ["2026-09-25T14:24:00+00:00", 5.105, 5.11, 5.105, 5.105, 2717.0], ["2026-09-25T14:26:00+00:00", 5.105, 5.105, 5.1, 5.105, 1111.0], ["2026-09-25T14:27:00+00:00", 5.1, 5.12, 5.1, 5.115, 11120.0], ["2026-09-25T14:28:00+00:00", 5.115, 5.12, 5.115, 5.115, 2599.0], ["2026-09-25T14:29:00+00:00", 5.115, 5.12, 5.095, 5.096, 418099.0], ["2026-09-25T14:30:00+00:00", 5.095, 5.095, 5.095, 5.095, 4962.0], ["2026-09-25T14:31:00+00:00", 5.095, 5.095, 5.09, 5.095, 909.0], ["2026-09-25T14:32:00+00:00", 5.095, 5.095, 5.08, 5.085, 9284.0], ["2026-09-25T14:33:00+00:00", 5.08, 5.085, 5.07, 5.07, 38638.0], ["2026-09-25T14:34:00+00:00", 5.075, 5.075, 5.07, 5.075, 1537.0], ["2026-09-25T14:35:00+00:00", 5.075, 5.075, 5.07, 5.07, 4376.0], ["2026-09-25T14:36:00+00:00", 5.07, 5.075, 5.055, 5.055, 36721.0], ["2026-09-25T14:37:00+00:00", 5.055, 5.056, 5.055, 5.055, 2448.0], ["2026-09-25T14:38:00+00:00", 5.055, 5.06, 5.05, 5.06, 1879.0], ["2026-09-25T14:39:00+00:00", 5.055, 5.055, 5.055, 5.055, 894.0], ["2026-09-25T14:40:00+00:00", 5.0556, 5.06, 5.055, 5.06, 22095.0], ["2026-09-25T14:41:00+00:00", 5.055, 5.07, 5.05, 5.065, 136748.0], ["2026-09-25T14:42:00+00:00", 5.065, 5.065, 5.065, 5.065, 1084.0], ["2026-09-25T14:43:00+00:00", 5.065, 5.065, 5.05, 5.055, 22294.0], ["2026-09-25T14:44:00+00:00", 5.05, 5.055, 5.04, 5.045, 20230.0], ["2026-09-25T14:45:00+00:00", 5.045, 5.045, 5.04, 5.045, 9554.0], ["2026-09-25T14:46:00+00:00", 5.04, 5.0499, 5.04, 5.045, 7077.0], ["2026-09-25T14:47:00+00:00", 5.045, 5.045, 5.04, 5.04, 15239.0], ["2026-09-25T14:48:00+00:00", 5.045, 5.045, 5.04, 5.04, 29147.0], ["2026-09-25T14:49:00+00:00", 5.04, 5.055, 5.03, 5.055, 109306.0], ["2026-09-25T14:50:00+00:00", 5.055, 5.055, 5.04, 5.045, 25546.0], ["2026-09-25T14:51:00+00:00", 5.045, 5.045, 5.04, 5.04, 7299.0], ["2026-09-25T14:52:00+00:00", 5.04, 5.04, 5.04, 5.04, 2336.0], ["2026-09-25T14:53:00+00:00", 5.04, 5.045, 5.04, 5.045, 1836.0], ["2026-09-25T14:54:00+00:00", 5.05, 5.05, 5.04, 5.045, 24401.0], ["2026-09-25T14:55:00+00:00", 5.04, 5.045, 5.04, 5.045, 1271.0], ["2026-09-25T14:56:00+00:00", 5.04, 5.045, 5.04, 5.045, 5715.0], ["2026-09-25T14:57:00+00:00", 5.045, 5.05, 5.045, 5.045, 23143.0], ["2026-09-25T14:58:00+00:00", 5.045, 5.05, 5.04, 5.045, 48333.0], ["2026-09-25T14:59:00+00:00", 5.05, 5.09, 5.045, 5.085, 64059.0], ["2026-09-25T15:00:00+00:00", 5.08, 5.09, 5.07, 5.086, 117904.0], ["2026-09-25T15:01:00+00:00", 5.085, 5.095, 5.08, 5.09, 29541.0], ["2026-09-25T15:02:00+00:00", 5.095, 5.095, 5.09, 5.09, 5482.0], ["2026-09-25T15:03:00+00:00", 5.095, 5.095, 5.095, 5.095, 7241.0], ["2026-09-25T15:04:00+00:00", 5.09, 5.095, 5.09, 5.095, 2174.0], ["2026-09-25T15:05:00+00:00", 5.095, 5.1, 5.075, 5.075, 78030.0], ["2026-09-25T15:06:00+00:00", 5.075, 5.0759, 5.07, 5.075, 8372.0], ["2026-09-25T15:07:00+00:00", 5.075, 5.075, 5.075, 5.075, 1369.0], ["2026-09-25T15:08:00+00:00", 5.07, 5.075, 5.07, 5.075, 3544.0], ["2026-09-25T15:09:00+00:00", 5.075, 5.08, 5.07, 5.075, 34155.0], ["2026-09-25T15:10:00+00:00", 5.075, 5.075, 5.06, 5.07, 96695.0], ["2026-09-25T15:11:00+00:00", 5.07, 5.075, 5.07, 5.075, 7987.0], ["2026-09-25T15:12:00+00:00", 5.075, 5.075, 5.075, 5.075, 5561.0], ["2026-09-25T15:13:00+00:00", 5.075, 5.075, 5.07, 5.075, 1848.0], ["2026-09-25T15:14:00+00:00", 5.075, 5.08, 5.07, 5.075, 28933.0], ["2026-09-25T15:15:00+00:00", 5.075, 5.075, 5.075, 5.075, 945.0], ["2026-09-25T15:16:00+00:00", 5.07, 5.075, 5.07, 5.07, 2015.0], ["2026-09-25T15:17:00+00:00", 5.075, 5.08, 5.07, 5.075, 18176.0], ["2026-09-25T15:18:00+00:00", 5.075, 5.08, 5.07, 5.075, 4654.0], ["2026-09-25T15:19:00+00:00", 5.075, 5.08, 5.07, 5.07, 3507.0], ["2026-09-25T15:20:00+00:00", 5.07, 5.075, 5.07, 5.07, 3503.0], ["2026-09-25T15:21:00+00:00", 5.075, 5.075, 5.07, 5.07, 15126.0], ["2026-09-25T15:22:00+00:00", 5.075, 5.08, 5.07, 5.075, 10083.0], ["2026-09-25T15:23:00+00:00", 5.075, 5.09, 5.075, 5.085, 56529.0], ["2026-09-25T15:24:00+00:00", 5.08, 5.09, 5.08, 5.09, 4356.0], ["2026-09-25T15:25:00+00:00", 5.09, 5.09, 5.08, 5.085, 6094.0], ["2026-09-25T15:26:00+00:00", 5.08, 5.09, 5.08, 5.085, 6101.0], ["2026-09-25T15:27:00+00:00", 5.085, 5.09, 5.08, 5.085, 18572.0], ["2026-09-25T15:28:00+00:00", 5.085, 5.09, 5.07, 5.07, 57823.0], ["2026-09-25T15:29:00+00:00", 5.07, 5.075, 5.06, 5.075, 177810.0], ["2026-09-25T15:30:00+00:00", 5.075, 5.09, 5.07, 5.08, 25143.0], ["2026-09-25T15:31:00+00:00", 5.09, 5.09, 5.085, 5.085, 14651.0], ["2026-09-25T15:32:00+00:00", 5.09, 5.095, 5.07, 5.08, 169895.0], ["2026-09-25T15:33:00+00:00", 5.08, 5.085, 5.08, 5.08, 6089.0], ["2026-09-25T15:34:00+00:00", 5.08, 5.08, 5.07, 5.07, 7024.0], ["2026-09-25T15:35:00+00:00", 5.075, 5.075, 5.075, 5.075, 651.0], ["2026-09-25T15:36:00+00:00", 5.075, 5.085, 5.075, 5.085, 19549.0], ["2026-09-25T15:38:00+00:00", 5.08, 5.09, 5.08, 5.08, 17037.0], ["2026-09-25T15:39:00+00:00", 5.085, 5.085, 5.07, 5.07, 28249.0], ["2026-09-25T15:40:00+00:00", 5.075, 5.075, 5.07, 5.07, 3042.0], ["2026-09-25T15:41:00+00:00", 5.075, 5.08, 5.075, 5.075, 10847.0], ["2026-09-25T15:42:00+00:00", 5.07, 5.075, 5.06, 5.07, 64974.0], ["2026-09-25T15:43:00+00:00", 5.065, 5.07, 5.06, 5.06, 22464.0], ["2026-09-25T15:44:00+00:00", 5.0651, 5.0651, 5.06, 5.06, 1800.0], ["2026-09-25T15:45:00+00:00", 5.062, 5.065, 5.06, 5.06, 4775.0], ["2026-09-25T15:46:00+00:00", 5.065, 5.07, 5.06, 5.06, 13721.0], ["2026-09-25T15:48:00+00:00", 5.06, 5.075, 5.06, 5.075, 37826.0], ["2026-09-25T15:49:00+00:00", 5.075, 5.075, 5.07, 5.07, 1888.0], ["2026-09-25T15:50:00+00:00", 5.075, 5.075, 5.075, 5.075, 1966.0], ["2026-09-25T15:51:00+00:00", 5.07, 5.08, 5.055, 5.055, 53607.0], ["2026-09-25T15:52:00+00:00", 5.05, 5.055, 5.05, 5.055, 1421.0], ["2026-09-25T15:53:00+00:00", 5.05, 5.06, 5.05, 5.06, 4340.0], ["2026-09-25T15:54:00+00:00", 5.055, 5.06, 5.055, 5.06, 12450.0], ["2026-09-25T15:55:00+00:00", 5.06, 5.075, 5.06, 5.07, 39857.0], ["2026-09-25T15:56:00+00:00", 5.07, 5.0725, 5.07, 5.07, 5838.0], ["2026-09-25T15:57:00+00:00", 5.075, 5.08, 5.075, 5.075, 5744.0], ["2026-09-25T15:58:00+00:00", 5.08, 5.09, 5.07, 5.085, 125220.0], ["2026-09-25T15:59:00+00:00", 5.085, 5.095, 5.08, 5.095, 110472.0], ["2026-09-25T16:00:00+00:00", 5.095, 5.1, 5.07, 5.095, 172337.0], ["2026-09-25T16:01:00+00:00", 5.095, 5.095, 5.075, 5.075, 216325.0], ["2026-09-25T16:02:00+00:00", 5.075, 5.085, 5.075, 5.085, 8359.0], ["2026-09-25T16:03:00+00:00", 5.0807, 5.0807, 5.0807, 5.0807, 2209.0], ["2026-09-25T16:04:00+00:00", 5.085, 5.095, 5.08, 5.085, 32997.0], ["2026-09-25T16:05:00+00:00", 5.085, 5.085, 5.08, 5.085, 1152.0], ["2026-09-25T16:06:00+00:00", 5.08, 5.085, 5.08, 5.085, 2376.0], ["2026-09-25T16:07:00+00:00", 5.0893, 5.09, 5.08, 5.085, 16163.0], ["2026-09-25T16:08:00+00:00", 5.08, 5.085, 5.08, 5.085, 1465.0], ["2026-09-25T16:09:00+00:00", 5.085, 5.085, 5.08, 5.085, 1607.0], ["2026-09-25T16:10:00+00:00", 5.085, 5.085, 5.08, 5.085, 2379.0], ["2026-09-25T16:11:00+00:00", 5.085, 5.09, 5.08, 5.085, 19294.0], ["2026-09-25T16:12:00+00:00", 5.085, 5.085, 5.085, 5.085, 1091.0], ["2026-09-25T16:13:00+00:00", 5.085, 5.09, 5.085, 5.085, 2658.0], ["2026-09-25T16:14:00+00:00", 5.085, 5.09, 5.085, 5.09, 15337.0], ["2026-09-25T16:15:00+00:00", 5.09, 5.095, 5.09, 5.095, 19717.0], ["2026-09-25T16:16:00+00:00", 5.095, 5.1, 5.09, 5.095, 6497.0], ["2026-09-25T16:17:00+00:00", 5.095, 5.095, 5.09, 5.095, 9488.0], ["2026-09-25T16:18:00+00:00", 5.095, 5.095, 5.09, 5.095, 2115.0], ["2026-09-25T16:19:00+00:00", 5.095, 5.095, 5.08, 5.085, 24125.0], ["2026-09-25T16:20:00+00:00", 5.085, 5.09, 5.085, 5.09, 4125.0], ["2026-09-25T16:21:00+00:00", 5.085, 5.09, 5.085, 5.085, 2521.0], ["2026-09-25T16:22:00+00:00", 5.085, 5.09, 5.08, 5.09, 23765.0], ["2026-09-25T16:23:00+00:00", 5.09, 5.095, 5.09, 5.095, 22556.0], ["2026-09-25T16:24:00+00:00", 5.0907, 5.095, 5.0907, 5.095, 3030.0], ["2026-09-25T16:25:00+00:00", 5.095, 5.095, 5.09, 5.095, 1185.0], ["2026-09-25T16:26:00+00:00", 5.1, 5.1, 5.09, 5.095, 16473.0], ["2026-09-25T16:27:00+00:00", 5.095, 5.1, 5.095, 5.095, 3590.0], ["2026-09-25T16:28:00+00:00", 5.095, 5.095, 5.07, 5.075, 59325.0], ["2026-09-25T16:29:00+00:00", 5.07, 5.075, 5.07, 5.075, 1145.0], ["2026-09-25T16:30:00+00:00", 5.075, 5.075, 5.075, 5.075, 1328.0], ["2026-09-25T16:31:00+00:00", 5.075, 5.08, 5.07, 5.075, 1746.0], ["2026-09-25T16:32:00+00:00", 5.075, 5.075, 5.06, 5.06, 37007.0], ["2026-09-25T16:33:00+00:00", 5.06, 5.06, 5.06, 5.06, 2125.0], ["2026-09-25T16:34:00+00:00", 5.06, 5.06, 5.04, 5.045, 33356.0], ["2026-09-25T16:35:00+00:00", 5.045, 5.045, 5.045, 5.045, 980.0], ["2026-09-25T16:36:00+00:00", 5.045, 5.05, 5.045, 5.05, 19566.0], ["2026-09-25T16:37:00+00:00", 5.055, 5.065, 5.055, 5.065, 17057.0], ["2026-09-25T16:38:00+00:00", 5.065, 5.065, 5.05, 5.05, 63419.0], ["2026-09-25T16:39:00+00:00", 5.055, 5.065, 5.055, 5.065, 33619.0], ["2026-09-25T16:40:00+00:00", 5.065, 5.065, 5.06, 5.065, 4575.0], ["2026-09-25T16:41:00+00:00", 5.06, 5.065, 5.06, 5.065, 619.0], ["2026-09-25T16:42:00+00:00", 5.07, 5.07, 5.07, 5.07, 5771.0], ["2026-09-25T16:43:00+00:00", 5.065, 5.07, 5.06, 5.07, 1073.0], ["2026-09-25T16:44:00+00:00", 5.065, 5.065, 5.06, 5.065, 3114.0], ["2026-09-25T16:45:00+00:00", 5.06, 5.06, 5.05, 5.05, 22099.0], ["2026-09-25T16:46:00+00:00", 5.05, 5.055, 5.05, 5.055, 1669.0], ["2026-09-25T16:47:00+00:00", 5.055, 5.055, 5.05, 5.055, 3898.0], ["2026-09-25T16:48:00+00:00", 5.05, 5.05, 5.04, 5.04, 23254.0], ["2026-09-25T16:49:00+00:00", 5.04, 5.045, 5.04, 5.0404, 44034.0], ["2026-09-25T16:50:00+00:00", 5.035, 5.04, 5.03, 5.035, 3766.0], ["2026-09-25T16:51:00+00:00", 5.035, 5.035, 5.035, 5.035, 1245.0], ["2026-09-25T16:52:00+00:00", 5.0386, 5.04, 5.03, 5.035, 3992.0], ["2026-09-25T16:53:00+00:00", 5.04, 5.04, 5.03, 5.035, 15899.0], ["2026-09-25T16:54:00+00:00", 5.035, 5.035, 5.035, 5.035, 2586.0], ["2026-09-25T16:55:00+00:00", 5.035, 5.04, 5.03, 5.035, 26097.0], ["2026-09-25T16:56:00+00:00", 5.035, 5.035, 5.03, 5.03, 5522.0], ["2026-09-25T16:57:00+00:00", 5.03, 5.04, 5.03, 5.035, 65152.0], ["2026-09-25T16:58:00+00:00", 5.04, 5.045, 5.035, 5.04, 79673.0], ["2026-09-25T16:59:00+00:00", 5.04, 5.0497, 5.03, 5.0497, 159630.0], ["2026-09-25T17:00:00+00:00", 5.045, 5.045, 5.04, 5.045, 3446.0], ["2026-09-25T17:01:00+00:00", 5.04, 5.05, 5.04, 5.045, 45431.0], ["2026-09-25T17:02:00+00:00", 5.045, 5.055, 5.045, 5.045, 40816.0], ["2026-09-25T17:03:00+00:00", 5.045, 5.045, 5.045, 5.045, 726.0], ["2026-09-25T17:04:00+00:00", 5.045, 5.045, 5.04, 5.04, 2152.0], ["2026-09-25T17:05:00+00:00", 5.045, 5.045, 5.045, 5.045, 1188.0], ["2026-09-25T17:06:00+00:00", 5.045, 5.05, 5.04, 5.045, 16338.0], ["2026-09-25T17:07:00+00:00", 5.045, 5.0496, 5.04, 5.045, 8519.0], ["2026-09-25T17:08:00+00:00", 5.045, 5.045, 5.045, 5.045, 5335.0], ["2026-09-25T17:09:00+00:00", 5.05, 5.05, 5.045, 5.045, 2949.0], ["2026-09-25T17:10:00+00:00", 5.05, 5.05, 5.04, 5.045, 16962.0], ["2026-09-25T17:11:00+00:00", 5.045, 5.045, 5.045, 5.045, 3981.0], ["2026-09-25T17:12:00+00:00", 5.045, 5.045, 5.045, 5.045, 2103.0], ["2026-09-25T17:13:00+00:00", 5.045, 5.045, 5.03, 5.03, 39320.0], ["2026-09-25T17:14:00+00:00", 5.035, 5.035, 5.035, 5.035, 3229.0], ["2026-09-25T17:15:00+00:00", 5.035, 5.04, 5.035, 5.04, 4999.0], ["2026-09-25T17:16:00+00:00", 5.035, 5.035, 5.015, 5.015, 109079.0], ["2026-09-25T17:17:00+00:00", 5.02, 5.02, 5.015, 5.02, 1117.0], ["2026-09-25T17:18:00+00:00", 5.015, 5.02, 5.015, 5.015, 7917.0], ["2026-09-25T17:19:00+00:00", 5.0171, 5.0171, 5.01, 5.015, 2156.0], ["2026-09-25T17:20:00+00:00", 5.015, 5.015, 5.015, 5.015, 1726.0], ["2026-09-25T17:21:00+00:00", 5.01, 5.02, 5.01, 5.015, 2906.0], ["2026-09-25T17:22:00+00:00", 5.01, 5.01, 5.01, 5.01, 969.0], ["2026-09-25T17:23:00+00:00", 5.015, 5.02, 5.0101, 5.0101, 2163.0], ["2026-09-25T17:24:00+00:00", 5.0195, 5.02, 5.015, 5.015, 2705.0], ["2026-09-25T17:25:00+00:00", 5.015, 5.02, 5.015, 5.015, 3295.0], ["2026-09-25T17:26:00+00:00", 5.015, 5.02, 5.01, 5.015, 5617.0], ["2026-09-25T17:27:00+00:00", 5.02, 5.02, 5.015, 5.02, 3597.0], ["2026-09-25T17:28:00+00:00", 5.015, 5.02, 5.01, 5.015, 3138.0], ["2026-09-25T17:29:00+00:00", 5.015, 5.02, 5.01, 5.015, 4286.0], ["2026-09-25T17:30:00+00:00", 5.015, 5.02, 5.01, 5.015, 2948.0], ["2026-09-25T17:31:00+00:00", 5.02, 5.02, 5.01, 5.015, 6576.0], ["2026-09-25T17:32:00+00:00", 5.02, 5.02, 5.01, 5.02, 2018.0], ["2026-09-25T17:33:00+00:00", 5.015, 5.02, 5.01, 5.015, 3266.0], ["2026-09-25T17:34:00+00:00", 5.01, 5.02, 5.01, 5.015, 2145.0], ["2026-09-25T17:35:00+00:00", 5.02, 5.02, 5.015, 5.015, 5189.0], ["2026-09-25T17:36:00+00:00", 5.015, 5.015, 5.015, 5.015, 1999.0], ["2026-09-25T17:37:00+00:00", 5.0108, 5.015, 5.005, 5.005, 45501.0], ["2026-09-25T17:38:00+00:00", 5.005, 5.01, 5.005, 5.005, 5065.0], ["2026-09-25T17:39:00+00:00", 5.005, 5.01, 5.005, 5.01, 2667.0], ["2026-09-25T17:40:00+00:00", 5.005, 5.005, 5.005, 5.005, 1196.0], ["2026-09-25T17:41:00+00:00", 5.005, 5.01, 5.0, 5.005, 16442.0], ["2026-09-25T17:42:00+00:00", 5.005, 5.01, 5.005, 5.01, 6870.0], ["2026-09-25T17:43:00+00:00", 5.01, 5.02, 5.01, 5.015, 15074.0], ["2026-09-25T17:44:00+00:00", 5.015, 5.02, 5.01, 5.015, 34130.0], ["2026-09-25T17:45:00+00:00", 5.01, 5.01, 5.0, 5.0, 19199.0], ["2026-09-25T17:46:00+00:00", 5.0, 5.005, 5.0, 5.005, 2561.0], ["2026-09-25T17:47:00+00:00", 5.0, 5.005, 5.0, 5.0, 13034.0], ["2026-09-25T17:48:00+00:00", 5.001, 5.0038, 4.995, 5.0, 19273.0], ["2026-09-25T17:49:00+00:00", 4.99, 4.995, 4.99, 4.995, 3102.0], ["2026-09-25T17:50:00+00:00", 4.995, 4.995, 4.99, 4.995, 12704.0], ["2026-09-25T17:51:00+00:00", 4.995, 4.995, 4.995, 4.995, 2156.0], ["2026-09-25T17:52:00+00:00", 4.99, 4.995, 4.99, 4.995, 1487.0], ["2026-09-25T17:53:00+00:00", 4.99, 4.99, 4.98, 4.985, 24526.0], ["2026-09-25T17:54:00+00:00", 4.985, 4.9897, 4.98, 4.98, 31228.0], ["2026-09-25T17:55:00+00:00", 4.98, 4.985, 4.98, 4.98, 3700.0], ["2026-09-25T17:56:00+00:00", 4.9893, 4.9893, 4.97, 4.975, 47581.0], ["2026-09-25T17:57:00+00:00", 4.97, 4.98, 4.97, 4.975, 5013.0], ["2026-09-25T17:58:00+00:00", 4.975, 4.99, 4.975, 4.99, 26765.0], ["2026-09-25T17:59:00+00:00", 4.99, 4.99, 4.985, 4.99, 7864.0], ["2026-09-25T18:00:00+00:00", 4.985, 4.99, 4.98, 4.98, 2915.0], ["2026-09-25T18:01:00+00:00", 4.99, 4.99, 4.985, 4.985, 2117.0], ["2026-09-25T18:02:00+00:00", 4.985, 4.99, 4.985, 4.99, 4135.0], ["2026-09-25T18:03:00+00:00", 4.99, 4.99, 4.985, 4.985, 4183.0], ["2026-09-25T18:04:00+00:00", 4.99, 4.99, 4.985, 4.985, 6807.0], ["2026-09-25T18:05:00+00:00", 4.985, 4.985, 4.98, 4.985, 4411.0], ["2026-09-25T18:06:00+00:00", 4.99, 4.99, 4.98, 4.9809, 5614.0], ["2026-09-25T18:07:00+00:00", 4.985, 4.99, 4.98, 4.98, 23007.0], ["2026-09-25T18:08:00+00:00", 4.9809, 4.985, 4.98, 4.985, 4454.0], ["2026-09-25T18:09:00+00:00", 4.985, 5.02, 4.985, 5.015, 81828.0], ["2026-09-25T18:10:00+00:00", 5.015, 5.015, 5.015, 5.015, 4685.0], ["2026-09-25T18:11:00+00:00", 5.01, 5.015, 5.01, 5.015, 12093.0], ["2026-09-25T18:12:00+00:00", 5.015, 5.015, 5.01, 5.015, 4976.0], ["2026-09-25T18:13:00+00:00", 5.01, 5.0136, 5.0, 5.01, 38631.0], ["2026-09-25T18:14:00+00:00", 5.01, 5.01, 5.01, 5.01, 1944.0], ["2026-09-25T18:15:00+00:00", 5.005, 5.01, 5.0, 5.005, 3837.0], ["2026-09-25T18:16:00+00:00", 5.005, 5.009, 5.005, 5.009, 2773.0], ["2026-09-25T18:17:00+00:00", 5.005, 5.01, 5.005, 5.01, 1928.0], ["2026-09-25T18:18:00+00:00", 5.005, 5.01, 5.005, 5.01, 3437.0], ["2026-09-25T18:19:00+00:00", 5.01, 5.01, 5.005, 5.005, 1551.0], ["2026-09-25T18:20:00+00:00", 5.005, 5.0085, 5.005, 5.0085, 3989.0], ["2026-09-25T18:21:00+00:00", 5.005, 5.005, 5.005, 5.005, 1245.0], ["2026-09-25T18:22:00+00:00", 5.005, 5.01, 5.005, 5.005, 6460.0], ["2026-09-25T18:23:00+00:00", 5.005, 5.0099, 5.005, 5.005, 4107.0], ["2026-09-25T18:24:00+00:00", 5.0062, 5.0062, 5.0, 5.005, 4256.0], ["2026-09-25T18:25:00+00:00", 5.005, 5.005, 5.005, 5.005, 1304.0], ["2026-09-25T18:26:00+00:00", 5.005, 5.005, 5.0, 5.005, 6397.0], ["2026-09-25T18:27:00+00:00", 5.005, 5.005, 5.0, 5.0, 594.0], ["2026-09-25T18:28:00+00:00", 5.01, 5.01, 5.0, 5.0, 3882.0], ["2026-09-25T18:29:00+00:00", 5.005, 5.0053, 5.005, 5.005, 2768.0], ["2026-09-25T18:30:00+00:00", 5.005, 5.02, 5.005, 5.015, 45806.0], ["2026-09-25T18:31:00+00:00", 5.015, 5.015, 5.015, 5.015, 8695.0], ["2026-09-25T18:32:00+00:00", 5.015, 5.015, 5.01, 5.015, 3763.0], ["2026-09-25T18:33:00+00:00", 5.0105, 5.015, 5.005, 5.005, 30787.0], ["2026-09-25T18:34:00+00:00", 5.01, 5.01, 5.0, 5.005, 12414.0], ["2026-09-25T18:35:00+00:00", 5.005, 5.0099, 5.005, 5.005, 2577.0], ["2026-09-25T18:36:00+00:00", 5.005, 5.005, 5.0, 5.0, 2925.0], ["2026-09-25T18:37:00+00:00", 5.0, 5.005, 4.995, 4.995, 10234.0], ["2026-09-25T18:38:00+00:00", 4.9907, 4.995, 4.99, 4.99, 3831.0], ["2026-09-25T18:39:00+00:00", 4.99, 4.995, 4.99, 4.99, 3561.0], ["2026-09-25T18:40:00+00:00", 4.99, 4.995, 4.99, 4.995, 3839.0], ["2026-09-25T18:41:00+00:00", 4.99, 4.995, 4.99, 4.99, 2915.0], ["2026-09-25T18:42:00+00:00", 4.99, 4.9962, 4.99, 4.995, 5249.0], ["2026-09-25T18:43:00+00:00", 4.99, 4.9991, 4.99, 4.99, 7279.0], ["2026-09-25T18:44:00+00:00", 4.995, 5.0, 4.99, 4.995, 4424.0], ["2026-09-25T18:45:00+00:00", 4.99, 4.995, 4.985, 4.99, 21411.0], ["2026-09-25T18:46:00+00:00", 4.985, 4.985, 4.98, 4.985, 6203.0], ["2026-09-25T18:47:00+00:00", 4.98, 4.99, 4.98, 4.99, 7227.0], ["2026-09-25T18:48:00+00:00", 4.985, 4.99, 4.985, 4.985, 2829.0], ["2026-09-25T18:49:00+00:00", 4.985, 4.99, 4.985, 4.99, 4023.0], ["2026-09-25T18:50:00+00:00", 4.985, 4.99, 4.985, 4.985, 4294.0], ["2026-09-25T18:51:00+00:00", 4.99, 4.99, 4.985, 4.9892, 11757.0], ["2026-09-25T18:52:00+00:00", 4.99, 4.995, 4.985, 4.995, 22762.0], ["2026-09-25T18:53:00+00:00", 4.995, 4.995, 4.995, 4.995, 10395.0], ["2026-09-25T18:54:00+00:00", 4.995, 4.995, 4.99, 4.995, 8929.0], ["2026-09-25T18:55:00+00:00", 4.995, 4.995, 4.99, 4.99, 1626.0], ["2026-09-25T18:56:00+00:00", 4.995, 4.995, 4.99, 4.99, 2146.0], ["2026-09-25T18:57:00+00:00", 4.99, 4.9999, 4.985, 4.985, 23091.0], ["2026-09-25T18:58:00+00:00", 4.985, 4.985, 4.96, 4.975, 133334.0], ["2026-09-25T18:59:00+00:00", 4.975, 4.975, 4.975, 4.975, 7665.0], ["2026-09-25T19:00:00+00:00", 4.975, 4.975, 4.97, 4.975, 2321.0], ["2026-09-25T19:01:00+00:00", 4.97, 4.975, 4.97, 4.975, 9847.0], ["2026-09-25T19:02:00+00:00", 4.9739, 4.98, 4.97, 4.975, 8563.0], ["2026-09-25T19:03:00+00:00", 4.975, 4.9753, 4.97, 4.975, 26628.0], ["2026-09-25T19:04:00+00:00", 4.975, 4.975, 4.975, 4.975, 7576.0], ["2026-09-25T19:05:00+00:00", 4.975, 4.98, 4.97, 4.98, 9379.0], ["2026-09-25T19:06:00+00:00", 4.98, 4.98, 4.97, 4.97, 1076.0], ["2026-09-25T19:07:00+00:00", 4.9786, 4.98, 4.975, 4.975, 4422.0], ["2026-09-25T19:08:00+00:00", 4.975, 4.975, 4.975, 4.975, 570.0], ["2026-09-25T19:09:00+00:00", 4.975, 4.975, 4.97, 4.975, 2367.0], ["2026-09-25T19:10:00+00:00", 4.97, 4.975, 4.97, 4.975, 2349.0], ["2026-09-25T19:11:00+00:00", 4.975, 4.975, 4.975, 4.975, 2100.0], ["2026-09-25T19:12:00+00:00", 4.975, 4.98, 4.97, 4.975, 11138.0], ["2026-09-25T19:13:00+00:00", 4.975, 4.975, 4.975, 4.975, 3707.0], ["2026-09-25T19:14:00+00:00", 4.975, 4.975, 4.97, 4.975, 2976.0], ["2026-09-25T19:15:00+00:00", 4.9751, 4.9751, 4.965, 4.97, 24796.0], ["2026-09-25T19:16:00+00:00", 4.97, 4.97, 4.955, 4.955, 27602.0], ["2026-09-25T19:17:00+00:00", 4.955, 4.96, 4.955, 4.96, 3478.0], ["2026-09-25T19:18:00+00:00", 4.96, 4.985, 4.955, 4.985, 52396.0], ["2026-09-25T19:19:00+00:00", 4.985, 5.0, 4.98, 4.995, 114173.0], ["2026-09-25T19:20:00+00:00", 4.995, 4.995, 4.99, 4.995, 7653.0], ["2026-09-25T19:21:00+00:00", 4.99, 4.996, 4.985, 4.99, 48264.0], ["2026-09-25T19:22:00+00:00", 4.995, 4.995, 4.99, 4.99, 915.0], ["2026-09-25T19:23:00+00:00", 4.995, 5.01, 4.995, 5.005, 56767.0], ["2026-09-25T19:24:00+00:00", 5.005, 5.005, 5.0, 5.0, 8199.0], ["2026-09-25T19:25:00+00:00", 5.005, 5.005, 5.005, 5.005, 5477.0], ["2026-09-25T19:26:00+00:00", 5.005, 5.005, 5.0, 5.005, 13693.0], ["2026-09-25T19:27:00+00:00", 5.005, 5.0097, 5.0, 5.0097, 17065.0], ["2026-09-25T19:28:00+00:00", 5.005, 5.015, 5.005, 5.005, 155835.0], ["2026-09-25T19:29:00+00:00", 5.005, 5.015, 5.0001, 5.015, 188357.0], ["2026-09-25T19:30:00+00:00", 5.015, 5.015, 5.01, 5.01, 8240.0], ["2026-09-25T19:31:00+00:00", 5.015, 5.03, 5.01, 5.025, 67058.0], ["2026-09-25T19:32:00+00:00", 5.025, 5.025, 5.015, 5.015, 69429.0], ["2026-09-25T19:33:00+00:00", 5.015, 5.035, 5.015, 5.025, 87927.0], ["2026-09-25T19:34:00+00:00", 5.025, 5.025, 5.01, 5.015, 280575.0], ["2026-09-25T19:35:00+00:00", 5.015, 5.02, 5.0, 5.005, 290951.0], ["2026-09-25T19:36:00+00:00", 5.005, 5.01, 4.99, 5.005, 103687.0], ["2026-09-25T19:37:00+00:00", 5.01, 5.025, 5.005, 5.025, 103853.0], ["2026-09-25T19:38:00+00:00", 5.03, 5.035, 5.025, 5.035, 21272.0], ["2026-09-25T19:39:00+00:00", 5.035, 5.04, 5.035, 5.035, 22770.0], ["2026-09-25T19:40:00+00:00", 5.03, 5.04, 5.03, 5.035, 35403.0], ["2026-09-25T19:41:00+00:00", 5.035, 5.04, 5.025, 5.025, 97310.0], ["2026-09-25T19:42:00+00:00", 5.025, 5.03, 5.005, 5.005, 168434.0], ["2026-09-25T19:43:00+00:00", 5.0, 5.01, 4.995, 5.005, 170317.0], ["2026-09-25T19:44:00+00:00", 5.005, 5.02, 5.0, 5.02, 276793.0], ["2026-09-25T19:45:00+00:00", 5.02, 5.025, 5.015, 5.025, 54397.0], ["2026-09-25T19:46:00+00:00", 5.025, 5.04, 5.02, 5.025, 180870.0], ["2026-09-25T19:47:00+00:00", 5.025, 5.025, 5.02, 5.02, 4188.0], ["2026-09-25T19:48:00+00:00", 5.025, 5.025, 5.02, 5.02, 11179.0], ["2026-09-25T19:49:00+00:00", 5.02, 5.02, 5.01, 5.015, 75952.0], ["2026-09-25T19:50:00+00:00", 5.02, 5.0275, 4.995, 4.995, 129923.0], ["2026-09-25T19:51:00+00:00", 5.0, 5.0, 4.995, 4.995, 8854.0], ["2026-09-25T19:52:00+00:00", 5.0, 5.0, 4.99, 4.995, 5575.0], ["2026-09-25T19:53:00+00:00", 4.995, 5.035, 4.9925, 5.03, 205344.0], ["2026-09-25T19:54:00+00:00", 5.03, 5.035, 5.015, 5.015, 68011.0], ["2026-09-25T19:55:00+00:00", 5.015, 5.035, 5.01, 5.035, 176948.0], ["2026-09-25T19:56:00+00:00", 5.035, 5.055, 5.03, 5.055, 190201.0], ["2026-09-25T19:57:00+00:00", 5.05, 5.0552, 5.045, 5.05, 210235.0], ["2026-09-25T19:58:00+00:00", 5.05, 5.075, 5.04, 5.045, 1388627.0], ["2026-09-25T19:59:00+00:00", 5.0499, 5.085, 5.04, 5.08, 948980.0], ["2026-09-25T20:00:00+00:00", 5.05, 5.05, 5.05, 5.05, 1278793.0]]