[["2026-09-25T13:30:00+00:00", 6.26, 6.4199, 6.1501, 6.4, 404370.0], ["2026-09-25T13:31:00+00:00", 6.41, 6.41, 6.16, 6.31, 274072.0], ["2026-09-25T13:32:00+00:00", 6.3509, 6.87, 6.31, 6.58, 1216094.0], ["2026-09-25T13:33:00+00:00", 6.6, 6.79, 5.661, 5.93, 1134185.0], ["2026-09-25T13:34:00+00:00", 5.93, 6.07, 5.31, 5.59, 794987.0], ["2026-09-25T13:35:00+00:00", 5.585, 5.94, 5.5501, 5.75, 347947.0], ["2026-09-25T13:36:00+00:00", 5.75, 5.75, 5.53, 5.7, 213214.0], ["2026-09-25T13:37:00+00:00", 5.71, 5.91, 5.65, 5.8739, 275106.0], ["2026-09-25T13:38:00+00:00", 5.86, 5.87, 5.74, 5.8401, 207738.0], ["2026-09-25T13:39:00+00:00", 5.8552, 5.8794, 5.7, 5.745, 202317.0], ["2026-09-25T13:40:00+00:00", 5.71, 5.7499, 5.55, 5.57, 254891.0], ["2026-09-25T13:41:00+00:00", 5.585, 5.6, 5.26, 5.3601, 416312.0], ["2026-09-25T13:42:00+00:00", 5.38, 5.68, 5.36, 5.59, 253013.0], ["2026-09-25T13:43:00+00:00", 5.5708, 5.68, 5.5, 5.5801, 183338.0], ["2026-09-25T13:44:00+00:00", 5.6, 5.78, 5.5901, 5.7559, 221246.0], ["2026-09-25T13:45:00+00:00", 5.7301, 5.85, 5.72, 5.85, 272965.0], ["2026-09-25T13:46:00+00:00", 5.8401, 5.85, 5.62, 5.7173, 197036.0], ["2026-09-25T13:47:00+00:00", 5.6601, 5.73, 5.62, 5.6306, 89585.0], ["2026-09-25T13:48:00+00:00", 5.65, 5.73, 5.53, 5.68, 132987.0], ["2026-09-25T13:49:00+00:00", 5.6807, 5.7, 5.54, 5.5601, 127240.0], ["2026-09-25T13:50:00+00:00", 5.57, 5.59, 5.281, 5.29, 184971.0], ["2026-09-25T13:51:00+00:00", 5.29, 5.4504, 5.06, 5.3399, 359128.0], ["2026-09-25T13:52:00+00:00", 5.3337, 5.48, 5.3213, 5.395, 135727.0], ["2026-09-25T13:53:00+00:00", 5.4, 5.41, 5.27, 5.27, 101919.0], ["2026-09-25T13:54:00+00:00", 5.275, 5.3499, 5.16, 5.21, 108413.0], ["2026-09-25T13:55:00+00:00", 5.22, 5.26, 5.14, 5.2179, 100442.0], ["2026-09-25T13:56:00+00:00", 5.2, 5.2286, 5.01, 5.12, 184793.0], ["2026-09-25T13:57:00+00:00", 5.12, 5.23, 5.11, 5.19, 76835.0], ["2026-09-25T13:58:00+00:00", 5.19, 5.21, 5.0901, 5.1388, 64669.0], ["2026-09-25T13:59:00+00:00", 5.1399, 5.27, 5.1279, 5.2322, 90695.0], ["2026-09-25T14:00:00+00:00", 5.249, 5.35, 5.249, 5.3391, 146508.0], ["2026-09-25T14:01:00+00:00", 5.35, 5.35, 5.29, 5.3, 86072.0], ["2026-09-25T14:02:00+00:00", 5.3, 5.32, 5.25, 5.2701, 43646.0], ["2026-09-25T14:03:00+00:00", 5.285, 5.35, 5.27, 5.28, 60254.0], ["2026-09-25T14:04:00+00:00", 5.28, 5.3099, 5.16, 5.1699, 85864.0], ["2026-09-25T14:05:00+00:00", 5.1638, 5.2, 5.13, 5.1893, 55237.0], ["2026-09-25T14:06:00+00:00", 5.1797, 5.28, 5.16, 5.25, 68122.0], ["2026-09-25T14:07:00+00:00", 5.29, 5.3, 5.25, 5.2699, 44579.0], ["2026-09-25T14:08:00+00:00", 5.2688, 5.29, 5.21, 5.23, 44695.0], ["2026-09-25T14:09:00+00:00", 5.23, 5.28, 5.2, 5.26, 38442.0], ["2026-09-25T14:10:00+00:00", 5.27, 5.43, 5.26, 5.3899, 115339.0], ["2026-09-25T14:11:00+00:00", 5.4, 5.4, 5.28, 5.3005, 70969.0], ["2026-09-25T14:12:00+00:00", 5.295, 5.4, 5.29, 5.392, 45083.0], ["2026-09-25T14:13:00+00:00", 5.385, 5.385, 5.31, 5.33, 41178.0], ["2026-09-25T14:14:00+00:00", 5.34, 5.48, 5.34, 5.47, 138127.0], ["2026-09-25T14:15:00+00:00", 5.47, 5.47, 5.39, 5.42, 86209.0], ["2026-09-25T14:16:00+00:00", 5.425, 5.59, 5.4159, 5.54, 152537.0], ["2026-09-25T14:17:00+00:00", 5.539, 5.539, 5.46, 5.4799, 94715.0], ["2026-09-25T14:18:00+00:00", 5.48, 5.48, 5.31, 5.3222, 114492.0], ["2026-09-25T14:19:00+00:00", 5.38, 5.38, 5.3181, 5.32, 48068.0], ["2026-09-25T14:20:00+00:00", 5.34, 5.3899, 5.33, 5.3715, 25537.0], ["2026-09-25T14:21:00+00:00", 5.3835, 5.39, 5.33, 5.34, 30715.0], ["2026-09-25T14:22:00+00:00", 5.33, 5.3399, 5.26, 5.2899, 56725.0], ["2026-09-25T14:23:00+00:00", 5.2705, 5.3098, 5.22, 5.3098, 63738.0], ["2026-09-25T14:24:00+00:00", 5.3099, 5.31, 5.26, 5.27, 20122.0], ["2026-09-25T14:25:00+00:00", 5.265, 5.285, 5.2, 5.2, 39908.0], ["2026-09-25T14:26:00+00:00", 5.205, 5.2699, 5.2, 5.23, 34499.0], ["2026-09-25T14:27:00+00:00", 5.221, 5.2499, 5.15, 5.1621, 49108.0], ["2026-09-25T14:28:00+00:00", 5.17, 5.32, 5.1378, 5.26, 90052.0], ["2026-09-25T14:29:00+00:00", 5.265, 5.3199, 5.24, 5.2717, 55117.0], ["2026-09-25T14:30:00+00:00", 5.265, 5.2793, 5.2201, 5.2505, 20664.0], ["2026-09-25T14:31:00+00:00", 5.2558, 5.3378, 5.25, 5.32, 29395.0], ["2026-09-25T14:32:00+00:00", 5.33, 5.43, 5.32, 5.4199, 65498.0], ["2026-09-25T14:33:00+00:00", 5.4001, 5.42, 5.33, 5.38, 41587.0], ["2026-09-25T14:34:00+00:00", 5.3701, 5.375, 5.27, 5.3, 28354.0], ["2026-09-25T14:35:00+00:00", 5.295, 5.31, 5.26, 5.295, 13392.0], ["2026-09-25T14:36:00+00:00", 5.2951, 5.34, 5.28, 5.32, 16680.0], ["2026-09-25T14:37:00+00:00", 5.33, 5.37, 5.3, 5.32, 26213.0], ["2026-09-25T14:38:00+00:00", 5.32, 5.3399, 5.18, 5.265, 51698.0], ["2026-09-25T14:39:00+00:00", 5.24, 5.25, 5.21, 5.23, 18179.0], ["2026-09-25T14:40:00+00:00", 5.2495, 5.2899, 5.24, 5.2596, 24502.0], ["2026-09-25T14:41:00+00:00", 5.24, 5.28, 5.22, 5.2444, 18597.0], ["2026-09-25T14:42:00+00:00", 5.23, 5.24, 5.21, 5.24, 12806.0], ["2026-09-25T14:43:00+00:00", 5.23, 5.25, 5.22, 5.23, 14454.0], ["2026-09-25T14:44:00+00:00", 5.23, 5.24, 5.17, 5.2, 38076.0], ["2026-09-25T14:45:00+00:00", 5.2, 5.24, 5.1938, 5.2, 17311.0], ["2026-09-25T14:46:00+00:00", 5.19, 5.25, 5.19, 5.2301, 15938.0], ["2026-09-25T14:47:00+00:00", 5.2465, 5.32, 5.2101, 5.31, 39679.0], ["2026-09-25T14:48:00+00:00", 5.31, 5.33, 5.2804, 5.295, 21581.0], ["2026-09-25T14:49:00+00:00", 5.29, 5.37, 5.2803, 5.33, 53590.0], ["2026-09-25T14:50:00+00:00", 5.34, 5.3499, 5.29, 5.31, 22136.0], ["2026-09-25T14:51:00+00:00", 5.3093, 5.3094, 5.25, 5.2501, 22418.0], ["2026-09-25T14:52:00+00:00", 5.29, 5.29, 5.21, 5.274, 17760.0], ["2026-09-25T14:53:00+00:00", 5.25, 5.2699, 5.19, 5.2299, 32929.0], ["2026-09-25T14:54:00+00:00", 5.2299, 5.2299, 5.15, 5.2, 54720.0], ["2026-09-25T14:55:00+00:00", 5.19, 5.2, 5.16, 5.16, 23662.0], ["2026-09-25T14:56:00+00:00", 5.16, 5.18, 5.07, 5.1, 112262.0], ["2026-09-25T14:57:00+00:00", 5.1, 5.1699, 5.1, 5.1401, 30694.0], ["2026-09-25T14:58:00+00:00", 5.16, 5.22, 5.15, 5.18, 41636.0], ["2026-09-25T14:59:00+00:00", 5.18, 5.18, 5.14, 5.16, 26701.0], ["2026-09-25T15:00:00+00:00", 5.15, 5.2499, 5.15, 5.1863, 30044.0], ["2026-09-25T15:01:00+00:00", 5.18, 5.2, 5.16, 5.16, 14818.0], ["2026-09-25T15:02:00+00:00", 5.1525, 5.1999, 5.11, 5.175, 28544.0], ["2026-09-25T15:03:00+00:00", 5.1766, 5.2, 5.15, 5.17, 32059.0], ["2026-09-25T15:04:00+00:00", 5.17, 5.17, 5.13, 5.1501, 14873.0], ["2026-09-25T15:05:00+00:00", 5.16, 5.16, 4.71, 4.77, 208321.0], ["2026-09-25T15:06:00+00:00", 4.7407, 4.8499, 4.71, 4.78, 155397.0], ["2026-09-25T15:07:00+00:00", 4.76, 4.84, 4.7244, 4.8, 130754.0], ["2026-09-25T15:08:00+00:00", 4.8, 4.88, 4.795, 4.86, 70891.0], ["2026-09-25T15:09:00+00:00", 4.86, 5.0, 4.86, 4.8806, 99062.0], ["2026-09-25T15:10:00+00:00", 4.9, 4.95, 4.89, 4.9, 39679.0], ["2026-09-25T15:11:00+00:00", 4.89, 4.8913, 4.78, 4.78, 74338.0], ["2026-09-25T15:12:00+00:00", 4.7752, 4.81, 4.76, 4.78, 43484.0], ["2026-09-25T15:13:00+00:00", 4.78, 4.81, 4.75, 4.75, 47574.0], ["2026-09-25T15:14:00+00:00", 4.75, 4.78, 4.75, 4.775, 32584.0], ["2026-09-25T15:15:00+00:00", 4.77, 4.8, 4.76, 4.76, 31008.0], ["2026-09-25T15:16:00+00:00", 4.76, 4.77, 4.75, 4.76, 17365.0], ["2026-09-25T15:17:00+00:00", 4.76, 4.77, 4.75, 4.765, 16737.0], ["2026-09-25T15:18:00+00:00", 4.7665, 4.79, 4.7601, 4.7601, 14594.0], ["2026-09-25T15:19:00+00:00", 4.765, 4.765, 4.65, 4.6601, 100945.0], ["2026-09-25T15:20:00+00:00", 4.67, 4.69, 4.65, 4.67, 38646.0], ["2026-09-25T15:21:00+00:00", 4.6712, 4.6715, 4.58, 4.58, 112734.0], ["2026-09-25T15:22:00+00:00", 4.58, 4.64, 4.58, 4.6399, 62353.0], ["2026-09-25T15:23:00+00:00", 4.64, 4.76, 4.62, 4.74, 74106.0], ["2026-09-25T15:24:00+00:00", 4.7336, 4.89, 4.7336, 4.89, 105305.0], ["2026-09-25T15:25:00+00:00", 4.89, 4.9, 4.822, 4.8486, 62235.0], ["2026-09-25T15:26:00+00:00", 4.8569, 4.859, 4.8, 4.825, 28894.0], ["2026-09-25T15:27:00+00:00", 4.83, 4.8492, 4.82, 4.8308, 16225.0], ["2026-09-25T15:28:00+00:00", 4.835, 4.835, 4.78, 4.7999, 27372.0], ["2026-09-25T15:29:00+00:00", 4.8, 4.8, 4.7725, 4.7725, 11531.0], ["2026-09-25T15:30:00+00:00", 4.7899, 4.84, 4.78, 4.8399, 13851.0], ["2026-09-25T15:31:00+00:00", 4.84, 4.9, 4.82, 4.8699, 49478.0], ["2026-09-25T15:32:00+00:00", 4.88, 4.89, 4.86, 4.87, 20897.0], ["2026-09-25T15:33:00+00:00", 4.87, 4.87, 4.8025, 4.81, 15960.0], ["2026-09-25T15:34:00+00:00", 4.82, 4.82, 4.78, 4.8199, 17278.0], ["2026-09-25T15:35:00+00:00", 4.83, 4.89, 4.83, 4.89, 11950.0], ["2026-09-25T15:36:00+00:00", 4.885, 4.885, 4.83, 4.84, 27965.0], ["2026-09-25T15:37:00+00:00", 4.83, 4.84, 4.81, 4.81, 8514.0], ["2026-09-25T15:38:00+00:00", 4.8299, 4.83, 4.7901, 4.8033, 9156.0], ["2026-09-25T15:39:00+00:00", 4.79, 4.85, 4.75, 4.85, 36881.0], ["2026-09-25T15:40:00+00:00", 4.84, 4.85, 4.8, 4.805, 9699.0], ["2026-09-25T15:41:00+00:00", 4.81, 4.8199, 4.66, 4.745, 39081.0], ["2026-09-25T15:42:00+00:00", 4.7576, 4.77, 4.7202, 4.76, 12478.0], ["2026-09-25T15:43:00+00:00", 4.7612, 4.7612, 4.735, 4.74, 11026.0], ["2026-09-25T15:44:00+00:00", 4.7432, 4.77, 4.7432, 4.77, 9409.0], ["2026-09-25T15:45:00+00:00", 4.77, 4.7794, 4.72, 4.7512, 6926.0], ["2026-09-25T15:46:00+00:00", 4.77, 4.7895, 4.75, 4.7895, 8465.0], ["2026-09-25T15:47:00+00:00", 4.78, 4.82, 4.78, 4.78, 12997.0], ["2026-09-25T15:48:00+00:00", 4.7801, 4.8, 4.78, 4.785, 7979.0], ["2026-09-25T15:49:00+00:00", 4.78, 4.79, 4.78, 4.78, 5317.0], ["2026-09-25T15:50:00+00:00", 4.7799, 4.7799, 4.71, 4.75, 18337.0], ["2026-09-25T15:51:00+00:00", 4.748, 4.75, 4.72, 4.73, 12235.0], ["2026-09-25T15:52:00+00:00", 4.7286, 4.73, 4.7087, 4.7299, 12570.0], ["2026-09-25T15:53:00+00:00", 4.72, 4.7203, 4.67, 4.72, 19961.0], ["2026-09-25T15:54:00+00:00", 4.71, 4.7899, 4.71, 4.775, 23131.0], ["2026-09-25T15:55:00+00:00", 4.7767, 4.7795, 4.72, 4.74, 13432.0], ["2026-09-25T15:56:00+00:00", 4.73, 4.75, 4.72, 4.75, 12446.0], ["2026-09-25T15:57:00+00:00", 4.757, 4.81, 4.755, 4.8001, 21387.0], ["2026-09-25T15:58:00+00:00", 4.805, 4.86, 4.78, 4.86, 39409.0], ["2026-09-25T15:59:00+00:00", 4.85, 4.9, 4.84, 4.8875, 42194.0], ["2026-09-25T16:00:00+00:00", 4.8775, 4.9, 4.87, 4.9, 22280.0], ["2026-09-25T16:01:00+00:00", 4.9, 4.9, 4.8601, 4.8799, 14720.0], ["2026-09-25T16:02:00+00:00", 4.875, 4.875, 4.8135, 4.8135, 19834.0], ["2026-09-25T16:03:00+00:00", 4.8101, 4.82, 4.78, 4.7812, 18486.0], ["2026-09-25T16:04:00+00:00", 4.79, 4.8399, 4.7805, 4.81, 20861.0], ["2026-09-25T16:05:00+00:00", 4.8012, 4.8012, 4.75, 4.785, 15263.0], ["2026-09-25T16:06:00+00:00", 4.78, 4.7901, 4.78, 4.79, 4386.0], ["2026-09-25T16:07:00+00:00", 4.79, 4.7912, 4.75, 4.77, 9978.0], ["2026-09-25T16:08:00+00:00", 4.7692, 4.7901, 4.76, 4.7901, 8413.0], ["2026-09-25T16:09:00+00:00", 4.79, 4.83, 4.7335, 4.77, 18602.0], ["2026-09-25T16:10:00+00:00", 4.7501, 4.78, 4.68, 4.72, 21723.0], ["2026-09-25T16:11:00+00:00", 4.71, 4.73, 4.7, 4.72, 16040.0], ["2026-09-25T16:12:00+00:00", 4.72, 4.73, 4.68, 4.69, 18853.0], ["2026-09-25T16:13:00+00:00", 4.6901, 4.6939, 4.63, 4.6564, 36806.0], ["2026-09-25T16:14:00+00:00", 4.6799, 4.6999, 4.57, 4.6999, 60760.0], ["2026-09-25T16:15:00+00:00", 4.6999, 4.74, 4.65, 4.6735, 24284.0], ["2026-09-25T16:16:00+00:00", 4.685, 4.7565, 4.68, 4.7314, 11744.0], ["2026-09-25T16:17:00+00:00", 4.74, 4.75, 4.73, 4.74, 5146.0], ["2026-09-25T16:18:00+00:00", 4.73, 4.7314, 4.67, 4.6825, 14045.0], ["2026-09-25T16:19:00+00:00", 4.68, 4.6975, 4.67, 4.67, 15440.0], ["2026-09-25T16:20:00+00:00", 4.6799, 4.6799, 4.65, 4.665, 10518.0], ["2026-09-25T16:21:00+00:00", 4.67, 4.6992, 4.66, 4.69, 4360.0], ["2026-09-25T16:22:00+00:00", 4.7, 4.73, 4.7, 4.71, 4213.0], ["2026-09-25T16:23:00+00:00", 4.715, 4.74, 4.6866, 4.69, 11712.0], ["2026-09-25T16:24:00+00:00", 4.6864, 4.69, 4.67, 4.68, 4907.0], ["2026-09-25T16:25:00+00:00", 4.68, 4.69, 4.67, 4.69, 8692.0], ["2026-09-25T16:26:00+00:00", 4.7, 4.75, 4.6947, 4.7402, 17936.0], ["2026-09-25T16:27:00+00:00", 4.75, 4.78, 4.75, 4.76, 21707.0], ["2026-09-25T16:28:00+00:00", 4.75, 4.76, 4.73, 4.75, 13812.0], ["2026-09-25T16:29:00+00:00", 4.75, 4.7855, 4.75, 4.7688, 10701.0], ["2026-09-25T16:30:00+00:00", 4.76, 4.78, 4.76, 4.765, 6102.0], ["2026-09-25T16:31:00+00:00", 4.765, 4.77, 4.7, 4.7391, 20276.0], ["2026-09-25T16:32:00+00:00", 4.72, 4.725, 4.68, 4.6801, 5672.0], ["2026-09-25T16:33:00+00:00", 4.69, 4.695, 4.63, 4.6825, 10095.0], ["2026-09-25T16:34:00+00:00", 4.68, 4.6954, 4.66, 4.67, 10443.0], ["2026-09-25T16:35:00+00:00", 4.685, 4.69, 4.67, 4.6899, 3085.0], ["2026-09-25T16:36:00+00:00", 4.68, 4.68, 4.67, 4.68, 3372.0], ["2026-09-25T16:37:00+00:00", 4.68, 4.68, 4.65, 4.65, 6942.0], ["2026-09-25T16:38:00+00:00", 4.6512, 4.66, 4.64, 4.65, 4744.0], ["2026-09-25T16:39:00+00:00", 4.65, 4.66, 4.6301, 4.6401, 5830.0], ["2026-09-25T16:40:00+00:00", 4.65, 4.6742, 4.64, 4.67, 11173.0], ["2026-09-25T16:41:00+00:00", 4.68, 4.68, 4.66, 4.68, 5357.0], ["2026-09-25T16:42:00+00:00", 4.6801, 4.73, 4.68, 4.72, 7161.0], ["2026-09-25T16:43:00+00:00", 4.705, 4.759, 4.7, 4.759, 13940.0], ["2026-09-25T16:44:00+00:00", 4.755, 4.8, 4.75, 4.78, 24044.0], ["2026-09-25T16:45:00+00:00", 4.78, 4.78, 4.7103, 4.73, 13815.0], ["2026-09-25T16:46:00+00:00", 4.7159, 4.77, 4.7101, 4.747, 6619.0], ["2026-09-25T16:47:00+00:00", 4.7525, 4.78, 4.75, 4.7751, 6986.0], ["2026-09-25T16:48:00+00:00", 4.7799, 4.7799, 4.76, 4.7601, 5676.0], ["2026-09-25T16:49:00+00:00", 4.7502, 4.76, 4.7388, 4.7388, 4672.0], ["2026-09-25T16:50:00+00:00", 4.74, 4.75, 4.73, 4.75, 4147.0], ["2026-09-25T16:51:00+00:00", 4.7509, 4.76, 4.71, 4.73, 3404.0], ["2026-09-25T16:52:00+00:00", 4.73, 4.7372, 4.725, 4.7372, 1631.0], ["2026-09-25T16:53:00+00:00", 4.74, 4.75, 4.72, 4.72, 3433.0], ["2026-09-25T16:54:00+00:00", 4.72, 4.76, 4.7101, 4.76, 8086.0], ["2026-09-25T16:55:00+00:00", 4.76, 4.78, 4.75, 4.77, 5397.0], ["2026-09-25T16:56:00+00:00", 4.7699, 4.78, 4.69, 4.7173, 10852.0], ["2026-09-25T16:57:00+00:00", 4.7102, 4.74, 4.7, 4.7, 10176.0], ["2026-09-25T16:58:00+00:00", 4.6906, 4.7181, 4.6501, 4.7181, 11154.0], ["2026-09-25T16:59:00+00:00", 4.7035, 4.7035, 4.68, 4.695, 4381.0], ["2026-09-25T17:00:00+00:00", 4.7, 4.72, 4.65, 4.7001, 11606.0], ["2026-09-25T17:01:00+00:00", 4.7, 4.7101, 4.7, 4.7101, 2758.0], ["2026-09-25T17:02:00+00:00", 4.72, 4.72, 4.7, 4.7086, 11591.0], ["2026-09-25T17:03:00+00:00", 4.71, 4.71, 4.7, 4.7, 5407.0], ["2026-09-25T17:04:00+00:00", 4.7001, 4.715, 4.7, 4.715, 781.0], ["2026-09-25T17:05:00+00:00", 4.7001, 4.7001, 4.65, 4.679, 22043.0], ["2026-09-25T17:06:00+00:00", 4.67, 4.6999, 4.66, 4.665, 4939.0], ["2026-09-25T17:07:00+00:00", 4.66, 4.67, 4.6206, 4.6206, 17544.0], ["2026-09-25T17:08:00+00:00", 4.6201, 4.68, 4.6201, 4.655, 4783.0], ["2026-09-25T17:09:00+00:00", 4.68, 4.7199, 4.665, 4.69, 19907.0], ["2026-09-25T17:10:00+00:00", 4.69, 4.73, 4.69, 4.725, 8163.0], ["2026-09-25T17:11:00+00:00", 4.7262, 4.73, 4.71, 4.72, 4454.0], ["2026-09-25T17:12:00+00:00", 4.72, 4.72, 4.72, 4.72, 976.0], ["2026-09-25T17:13:00+00:00", 4.72, 4.72, 4.7027, 4.7027, 2775.0], ["2026-09-25T17:14:00+00:00", 4.71, 4.72, 4.7, 4.71, 3611.0], ["2026-09-25T17:15:00+00:00", 4.71, 4.75, 4.71, 4.7397, 6420.0], ["2026-09-25T17:16:00+00:00", 4.7388, 4.7456, 4.721, 4.74, 4667.0], ["2026-09-25T17:17:00+00:00", 4.7375, 4.7384, 4.7001, 4.7001, 3563.0], ["2026-09-25T17:18:00+00:00", 4.7281, 4.78, 4.7281, 4.7799, 20894.0], ["2026-09-25T17:19:00+00:00", 4.7799, 4.9, 4.7799, 4.8726, 69992.0], ["2026-09-25T17:20:00+00:00", 4.87, 5.1, 4.8525, 5.05, 189399.0], ["2026-09-25T17:21:00+00:00", 5.045, 5.08, 4.98, 5.0, 74005.0], ["2026-09-25T17:22:00+00:00", 4.98, 5.06, 4.95, 5.0005, 62660.0], ["2026-09-25T17:23:00+00:00", 5.015, 5.05, 4.9607, 5.025, 28022.0], ["2026-09-25T17:24:00+00:00", 5.04, 5.04, 4.94, 4.957, 30199.0], ["2026-09-25T17:25:00+00:00", 4.955, 4.96, 4.8, 4.87, 75330.0], ["2026-09-25T17:26:00+00:00", 4.87, 4.87, 4.77, 4.82, 43166.0], ["2026-09-25T17:27:00+00:00", 4.8247, 4.84, 4.8, 4.825, 12640.0], ["2026-09-25T17:28:00+00:00", 4.83, 4.84, 4.82, 4.8351, 13958.0], ["2026-09-25T17:29:00+00:00", 4.835, 4.8399, 4.82, 4.83, 13006.0], ["2026-09-25T17:30:00+00:00", 4.83, 4.88, 4.83, 4.86, 14296.0], ["2026-09-25T17:31:00+00:00", 4.86, 4.9, 4.84, 4.88, 18984.0], ["2026-09-25T17:32:00+00:00", 4.8885, 4.8999, 4.88, 4.8928, 5645.0], ["2026-09-25T17:33:00+00:00", 4.89, 4.9, 4.8505, 4.8505, 8605.0], ["2026-09-25T17:34:00+00:00", 4.85, 4.8592, 4.85, 4.85, 11700.0], ["2026-09-25T17:35:00+00:00", 4.83, 4.83, 4.8, 4.8, 16828.0], ["2026-09-25T17:36:00+00:00", 4.815, 4.83, 4.7, 4.77, 23190.0], ["2026-09-25T17:37:00+00:00", 4.7688, 4.7688, 4.71, 4.7602, 8969.0], ["2026-09-25T17:38:00+00:00", 4.7601, 4.8, 4.76, 4.8, 9979.0], ["2026-09-25T17:39:00+00:00", 4.78, 4.7983, 4.76, 4.7895, 8958.0], ["2026-09-25T17:40:00+00:00", 4.7808, 4.81, 4.78, 4.7801, 13505.0], ["2026-09-25T17:41:00+00:00", 4.78, 4.8, 4.78, 4.8, 6150.0], ["2026-09-25T17:42:00+00:00", 4.7902, 4.8, 4.76, 4.7616, 7456.0], ["2026-09-25T17:43:00+00:00", 4.77, 4.8, 4.76, 4.7821, 5946.0], ["2026-09-25T17:45:00+00:00", 4.7601, 4.7746, 4.7601, 4.7607, 3673.0], ["2026-09-25T17:46:00+00:00", 4.7765, 4.78, 4.75, 4.755, 6493.0], ["2026-09-25T17:47:00+00:00", 4.77, 4.775, 4.68, 4.6803, 21063.0], ["2026-09-25T17:48:00+00:00", 4.705, 4.735, 4.69, 4.735, 14732.0], ["2026-09-25T17:49:00+00:00", 4.735, 4.7799, 4.735, 4.75, 6070.0], ["2026-09-25T17:50:00+00:00", 4.765, 4.77, 4.72, 4.7212, 5590.0], ["2026-09-25T17:51:00+00:00", 4.74, 4.74, 4.72, 4.72, 5156.0], ["2026-09-25T17:52:00+00:00", 4.75, 4.76, 4.73, 4.73, 3114.0], ["2026-09-25T17:53:00+00:00", 4.73, 4.8699, 4.73, 4.8475, 56108.0], ["2026-09-25T17:54:00+00:00", 4.8301, 4.89, 4.8, 4.8349, 19525.0], ["2026-09-25T17:55:00+00:00", 4.87, 4.87, 4.8, 4.82, 10492.0], ["2026-09-25T17:56:00+00:00", 4.8, 4.84, 4.76, 4.7966, 15752.0], ["2026-09-25T17:57:00+00:00", 4.799, 4.84, 4.79, 4.83, 2948.0], ["2026-09-25T17:58:00+00:00", 4.82, 4.83, 4.79, 4.7902, 4914.0], ["2026-09-25T17:59:00+00:00", 4.79, 4.7983, 4.76, 4.79, 4531.0], ["2026-09-25T18:00:00+00:00", 4.8, 4.85, 4.79, 4.8302, 5336.0], ["2026-09-25T18:01:00+00:00", 4.83, 5.25, 4.8, 4.99, 120936.0], ["2026-09-25T18:02:00+00:00", 5.0999, 5.35, 4.88, 5.16, 169776.0], ["2026-09-25T18:03:00+00:00", 5.13, 5.37, 5.0, 5.31, 132511.0], ["2026-09-25T18:04:00+00:00", 5.3399, 5.43, 5.29, 5.3152, 140739.0], ["2026-09-25T18:05:00+00:00", 5.315, 5.36, 5.01, 5.16, 129529.0], ["2026-09-25T18:06:00+00:00", 5.14, 5.14, 4.84, 4.964, 82856.0], ["2026-09-25T18:07:00+00:00", 5.0, 5.0699, 5.0, 5.0394, 22037.0], ["2026-09-25T18:08:00+00:00", 5.03, 5.06, 5.0044, 5.05, 13611.0], ["2026-09-25T18:09:00+00:00", 5.0599, 5.09, 5.03, 5.055, 20139.0], ["2026-09-25T18:10:00+00:00", 5.06, 5.06, 4.99, 5.025, 24653.0], ["2026-09-25T18:11:00+00:00", 5.03, 5.06, 4.95, 5.04, 33658.0], ["2026-09-25T18:12:00+00:00", 5.0242, 5.03, 4.97, 4.99, 10550.0], ["2026-09-25T18:13:00+00:00", 4.99, 5.02, 4.9801, 5.0, 4375.0], ["2026-09-25T18:14:00+00:00", 4.99, 5.02, 4.98, 5.01, 10108.0], ["2026-09-25T18:15:00+00:00", 5.0159, 5.0159, 4.96, 4.9656, 7992.0], ["2026-09-25T18:16:00+00:00", 4.95, 5.1, 4.9, 5.015, 37301.0], ["2026-09-25T18:17:00+00:00", 5.0109, 5.08, 5.01, 5.036, 12047.0], ["2026-09-25T18:18:00+00:00", 5.03, 5.06, 5.02, 5.0512, 14446.0], ["2026-09-25T18:19:00+00:00", 5.0501, 5.0501, 5.0, 5.0238, 7372.0], ["2026-09-25T18:20:00+00:00", 5.035, 5.035, 4.95, 4.9601, 17273.0], ["2026-09-25T18:21:00+00:00", 4.96, 5.0192, 4.96, 5.0192, 9350.0], ["2026-09-25T18:22:00+00:00", 5.01, 5.01, 4.95, 4.97, 13384.0], ["2026-09-25T18:23:00+00:00", 4.954, 5.0, 4.954, 4.9899, 4805.0], ["2026-09-25T18:24:00+00:00", 4.985, 5.1, 4.985, 5.075, 29999.0], ["2026-09-25T18:25:00+00:00", 5.08, 5.09, 5.06, 5.0799, 11302.0], ["2026-09-25T18:26:00+00:00", 5.07, 5.07, 5.0301, 5.0325, 5754.0], ["2026-09-25T18:27:00+00:00", 5.04, 5.08, 5.03, 5.06, 9595.0], ["2026-09-25T18:28:00+00:00", 5.05, 5.07, 5.0102, 5.0102, 11947.0], ["2026-09-25T18:29:00+00:00", 5.035, 5.0499, 4.98, 5.0499, 9717.0], ["2026-09-25T18:30:00+00:00", 5.02, 5.1, 5.02, 5.0899, 20900.0], ["2026-09-25T18:31:00+00:00", 5.0899, 5.26, 5.0501, 5.1744, 39347.0], ["2026-09-25T18:32:00+00:00", 5.2, 5.21, 5.16, 5.17, 21043.0], ["2026-09-25T18:33:00+00:00", 5.18, 5.18, 5.11, 5.1455, 29788.0], ["2026-09-25T18:34:00+00:00", 5.16, 5.23, 5.16, 5.2199, 33937.0], ["2026-09-25T18:35:00+00:00", 5.205, 5.23, 5.17, 5.1957, 27722.0], ["2026-09-25T18:36:00+00:00", 5.1821, 5.1993, 5.15, 5.18, 19348.0], ["2026-09-25T18:37:00+00:00", 5.18, 5.2199, 5.16, 5.1606, 18352.0], ["2026-09-25T18:38:00+00:00", 5.17, 5.176, 5.14, 5.145, 8783.0], ["2026-09-25T18:39:00+00:00", 5.13, 5.15, 5.11, 5.14, 11128.0], ["2026-09-25T18:40:00+00:00", 5.13, 5.15, 5.12, 5.13, 5529.0], ["2026-09-25T18:41:00+00:00", 5.1301, 5.1367, 5.09, 5.1032, 12828.0], ["2026-09-25T18:42:00+00:00", 5.1065, 5.18, 5.1, 5.1764, 10576.0], ["2026-09-25T18:43:00+00:00", 5.15, 5.26, 5.15, 5.245, 25168.0], ["2026-09-25T18:44:00+00:00", 5.245, 5.26, 5.17, 5.19, 15081.0], ["2026-09-25T18:45:00+00:00", 5.19, 5.22, 5.18, 5.18, 8381.0], ["2026-09-25T18:46:00+00:00", 5.17, 5.18, 5.12, 5.1321, 12673.0], ["2026-09-25T18:47:00+00:00", 5.1472, 5.26, 5.1472, 5.2296, 24852.0], ["2026-09-25T18:48:00+00:00", 5.2246, 5.2499, 5.18, 5.206, 10327.0], ["2026-09-25T18:49:00+00:00", 5.185, 5.22, 5.185, 5.2, 5885.0], ["2026-09-25T18:50:00+00:00", 5.195, 5.195, 5.16, 5.175, 6078.0], ["2026-09-25T18:51:00+00:00", 5.1798, 5.2, 5.16, 5.17, 9623.0], ["2026-09-25T18:52:00+00:00", 5.1633, 5.1633, 5.1304, 5.1499, 12083.0], ["2026-09-25T18:53:00+00:00", 5.13, 5.15, 5.1007, 5.14, 11429.0], ["2026-09-25T18:54:00+00:00", 5.15, 5.15, 5.1301, 5.1403, 2216.0], ["2026-09-25T18:55:00+00:00", 5.1499, 5.15, 5.14, 5.14, 8236.0], ["2026-09-25T18:56:00+00:00", 5.17, 5.34, 5.14, 5.28, 41712.0], ["2026-09-25T18:57:00+00:00", 5.24, 5.3, 5.1601, 5.215, 23752.0], ["2026-09-25T18:58:00+00:00", 5.2001, 5.26, 5.2001, 5.25, 13008.0], ["2026-09-25T18:59:00+00:00", 5.2501, 5.34, 5.24, 5.3279, 31582.0], ["2026-09-25T19:00:00+00:00", 5.3381, 5.4, 5.31, 5.315, 83477.0], ["2026-09-25T19:01:00+00:00", 5.32, 5.35, 5.09, 5.1767, 68340.0], ["2026-09-25T19:02:00+00:00", 5.26, 5.29, 5.14, 5.265, 14306.0], ["2026-09-25T19:03:00+00:00", 5.29, 5.29, 5.18, 5.2, 12967.0], ["2026-09-25T19:04:00+00:00", 5.22, 5.22, 5.15, 5.2, 15750.0], ["2026-09-25T19:05:00+00:00", 5.2, 5.2, 5.12, 5.1293, 17986.0], ["2026-09-25T19:06:00+00:00", 5.13, 5.1328, 5.09, 5.1, 23153.0], ["2026-09-25T19:07:00+00:00", 5.11, 5.16, 5.11, 5.145, 6716.0], ["2026-09-25T19:08:00+00:00", 5.12, 5.15, 5.0954, 5.1439, 11281.0], ["2026-09-25T19:09:00+00:00", 5.13, 5.14, 5.1, 5.115, 7550.0], ["2026-09-25T19:10:00+00:00", 5.11, 5.1163, 5.09, 5.11, 8165.0], ["2026-09-25T19:11:00+00:00", 5.12, 5.1301, 5.115, 5.12, 3861.0], ["2026-09-25T19:12:00+00:00", 5.115, 5.14, 5.1117, 5.14, 7054.0], ["2026-09-25T19:13:00+00:00", 5.14, 5.2, 5.14, 5.185, 20888.0], ["2026-09-25T19:14:00+00:00", 5.1999, 5.2294, 5.19, 5.19, 13375.0], ["2026-09-25T19:15:00+00:00", 5.18, 5.18, 5.15, 5.16, 2631.0], ["2026-09-25T19:16:00+00:00", 5.16, 5.18, 5.141, 5.176, 15086.0], ["2026-09-25T19:17:00+00:00", 5.1506, 5.23, 5.15, 5.21, 11944.0], ["2026-09-25T19:18:00+00:00", 5.2299, 5.28, 5.21, 5.2331, 22344.0], ["2026-09-25T19:19:00+00:00", 5.2001, 5.24, 5.18, 5.205, 9685.0], ["2026-09-25T19:20:00+00:00", 5.205, 5.215, 5.205, 5.21, 2202.0], ["2026-09-25T19:21:00+00:00", 5.22, 5.2699, 5.2099, 5.2699, 13378.0], ["2026-09-25T19:22:00+00:00", 5.26, 5.44, 5.23, 5.32, 114662.0], ["2026-09-25T19:23:00+00:00", 5.34, 5.3599, 5.27, 5.29, 21166.0], ["2026-09-25T19:24:00+00:00", 5.31, 5.3192, 5.27, 5.29, 12748.0], ["2026-09-25T19:25:00+00:00", 5.299, 5.299, 5.21, 5.23, 13065.0], ["2026-09-25T19:26:00+00:00", 5.2735, 5.29, 5.21, 5.23, 14050.0], ["2026-09-25T19:27:00+00:00", 5.2399, 5.24, 5.16, 5.2348, 14694.0], ["2026-09-25T19:28:00+00:00", 5.23, 5.24, 5.22, 5.24, 5759.0], ["2026-09-25T19:29:00+00:00", 5.229, 5.26, 5.2004, 5.26, 11069.0], ["2026-09-25T19:30:00+00:00", 5.27, 5.35, 5.1908, 5.2382, 39346.0], ["2026-09-25T19:31:00+00:00", 5.24, 5.3, 5.24, 5.2609, 11855.0], ["2026-09-25T19:32:00+00:00", 5.28, 5.3, 5.25, 5.2599, 8574.0], ["2026-09-25T19:33:00+00:00", 5.26, 5.29, 5.25, 5.28, 7865.0], ["2026-09-25T19:34:00+00:00", 5.27, 5.35, 5.24, 5.29, 23252.0], ["2026-09-25T19:35:00+00:00", 5.31, 5.35, 5.29, 5.3199, 19924.0], ["2026-09-25T19:36:00+00:00", 5.31, 5.32, 5.29, 5.32, 11177.0], ["2026-09-25T19:37:00+00:00", 5.3139, 5.37, 5.3, 5.33, 21584.0], ["2026-09-25T19:38:00+00:00", 5.33, 5.36, 5.29, 5.29, 20097.0], ["2026-09-25T19:39:00+00:00", 5.29, 5.295, 5.15, 5.2099, 44880.0], ["2026-09-25T19:40:00+00:00", 5.22, 5.2499, 5.17, 5.18, 16242.0], ["2026-09-25T19:41:00+00:00", 5.16, 5.3, 5.16, 5.26, 34159.0], ["2026-09-25T19:42:00+00:00", 5.27, 5.2784, 5.23, 5.25, 12169.0], ["2026-09-25T19:43:00+00:00", 5.24, 5.26, 5.2301, 5.24, 19822.0], ["2026-09-25T19:44:00+00:00", 5.24, 5.24, 5.01, 5.13, 49143.0], ["2026-09-25T19:45:00+00:00", 5.1006, 5.1205, 5.02, 5.035, 43189.0], ["2026-09-25T19:46:00+00:00", 5.0201, 5.11, 4.96, 5.09, 51722.0], ["2026-09-25T19:47:00+00:00", 5.07, 5.09, 5.03, 5.09, 8557.0], ["2026-09-25T19:48:00+00:00", 5.09, 5.1102, 5.08, 5.0901, 13888.0], ["2026-09-25T19:49:00+00:00", 5.07, 5.08, 5.05, 5.0501, 7615.0], ["2026-09-25T19:50:00+00:00", 5.06, 5.07, 4.93, 5.03, 37637.0], ["2026-09-25T19:51:00+00:00", 5.0069, 5.07, 4.98, 5.05, 9637.0], ["2026-09-25T19:52:00+00:00", 5.05, 5.05, 4.83, 4.87, 32407.0], ["2026-09-25T19:53:00+00:00", 4.878, 4.99, 4.8301, 4.99, 30385.0], ["2026-09-25T19:54:00+00:00", 4.99, 5.02, 4.9416, 4.95, 17190.0], ["2026-09-25T19:55:00+00:00", 4.965, 5.05, 4.965, 5.02, 21727.0], ["2026-09-25T19:56:00+00:00", 5.0, 5.15, 4.98, 5.0594, 36568.0], ["2026-09-25T19:57:00+00:00", 5.06, 5.08, 5.02, 5.08, 14213.0], ["2026-09-25T19:58:00+00:00", 5.08, 5.11, 5.07, 5.08, 28655.0], ["2026-09-25T19:59:00+00:00", 5.08, 5.16, 5.03, 5.1499, 76423.0], ["2026-09-25T20:00:00+00:00", 5.2, 5.2, 5.05, 5.08, 25915.0]]