[["2026-09-02T13:30:00+00:00", 5.44, 5.45, 5.44, 5.45, 70240.0], ["2026-09-02T13:31:00+00:00", 5.435, 5.46, 5.4301, 5.46, 35878.0], ["2026-09-02T13:32:00+00:00", 5.47, 5.48, 5.455, 5.455, 24918.0], ["2026-09-02T13:33:00+00:00", 5.4531, 5.4817, 5.4531, 5.48, 32871.0], ["2026-09-02T13:34:00+00:00", 5.476, 5.486, 5.465, 5.485, 10670.0], ["2026-09-02T13:35:00+00:00", 5.48, 5.48, 5.465, 5.475, 14324.0], ["2026-09-02T13:36:00+00:00", 5.47, 5.49, 5.47, 5.49, 17015.0], ["2026-09-02T13:37:00+00:00", 5.48, 5.48, 5.465, 5.465, 15768.0], ["2026-09-02T13:38:00+00:00", 5.466, 5.466, 5.45, 5.46, 11277.0], ["2026-09-02T13:39:00+00:00", 5.4701, 5.485, 5.4701, 5.485, 18253.0], ["2026-09-02T13:40:00+00:00", 5.485, 5.485, 5.48, 5.48, 5690.0], ["2026-09-02T13:41:00+00:00", 5.475, 5.48, 5.47, 5.48, 4688.0], ["2026-09-02T13:42:00+00:00", 5.48, 5.49, 5.475, 5.49, 15340.0], ["2026-09-02T13:43:00+00:00", 5.485, 5.49, 5.4701, 5.48, 23870.0], ["2026-09-02T13:44:00+00:00", 5.48, 5.49, 5.4723, 5.4801, 9329.0], ["2026-09-02T13:45:00+00:00", 5.485, 5.4859, 5.455, 5.455, 30107.0], ["2026-09-02T13:46:00+00:00", 5.455, 5.46, 5.435, 5.445, 34412.0], ["2026-09-02T13:47:00+00:00", 5.445, 5.445, 5.4401, 5.445, 3253.0], ["2026-09-02T13:48:00+00:00", 5.4466, 5.45, 5.44, 5.44, 17877.0], ["2026-09-02T13:49:00+00:00", 5.445, 5.457, 5.44, 5.44, 22586.0], ["2026-09-02T13:50:00+00:00", 5.4426, 5.445, 5.43, 5.43, 11882.0], ["2026-09-02T13:51:00+00:00", 5.435, 5.435, 5.41, 5.41, 12750.0], ["2026-09-02T13:52:00+00:00", 5.41, 5.43, 5.41, 5.425, 22777.0], ["2026-09-02T13:53:00+00:00", 5.423, 5.435, 5.423, 5.435, 20392.0], ["2026-09-02T13:54:00+00:00", 5.433, 5.44, 5.43, 5.435, 16329.0], ["2026-09-02T13:55:00+00:00", 5.435, 5.44, 5.4303, 5.4328, 5682.0], ["2026-09-02T13:56:00+00:00", 5.44, 5.44, 5.4313, 5.4313, 2436.0], ["2026-09-02T13:57:00+00:00", 5.435, 5.4399, 5.43, 5.435, 7165.0], ["2026-09-02T13:58:00+00:00", 5.43, 5.44, 5.43, 5.435, 14649.0], ["2026-09-02T13:59:00+00:00", 5.435, 5.46, 5.43, 5.4586, 100712.0], ["2026-09-02T14:00:00+00:00", 5.45, 5.4799, 5.445, 5.475, 92063.0], ["2026-09-02T14:01:00+00:00", 5.47, 5.51, 5.47, 5.5, 131210.0], ["2026-09-02T14:02:00+00:00", 5.5099, 5.51, 5.5, 5.51, 19468.0], ["2026-09-02T14:03:00+00:00", 5.5127, 5.52, 5.5127, 5.515, 31506.0], ["2026-09-02T14:04:00+00:00", 5.52, 5.525, 5.5101, 5.525, 4794.0], ["2026-09-02T14:05:00+00:00", 5.53, 5.53, 5.51, 5.515, 26684.0], ["2026-09-02T14:06:00+00:00", 5.52, 5.52, 5.51, 5.52, 32597.0], ["2026-09-02T14:07:00+00:00", 5.52, 5.55, 5.52, 5.5278, 55223.0], ["2026-09-02T14:08:00+00:00", 5.525, 5.53, 5.52, 5.53, 12368.0], ["2026-09-02T14:09:00+00:00", 5.535, 5.54, 5.51, 5.515, 62805.0], ["2026-09-02T14:10:00+00:00", 5.525, 5.53, 5.525, 5.525, 17399.0], ["2026-09-02T14:11:00+00:00", 5.53, 5.535, 5.5201, 5.535, 10517.0], ["2026-09-02T14:12:00+00:00", 5.535, 5.545, 5.5226, 5.5226, 17840.0], ["2026-09-02T14:13:00+00:00", 5.52, 5.52, 5.51, 5.52, 11083.0], ["2026-09-02T14:14:00+00:00", 5.525, 5.525, 5.5201, 5.525, 8560.0], ["2026-09-02T14:15:00+00:00", 5.52, 5.52, 5.515, 5.515, 12587.0], ["2026-09-02T14:16:00+00:00", 5.515, 5.515, 5.5, 5.505, 29120.0], ["2026-09-02T14:17:00+00:00", 5.505, 5.511, 5.5, 5.511, 15106.0], ["2026-09-02T14:18:00+00:00", 5.505, 5.52, 5.505, 5.515, 5020.0], ["2026-09-02T14:19:00+00:00", 5.515, 5.52, 5.515, 5.5168, 5696.0], ["2026-09-02T14:20:00+00:00", 5.5199, 5.52, 5.505, 5.505, 26328.0], ["2026-09-02T14:21:00+00:00", 5.51, 5.52, 5.51, 5.515, 7444.0], ["2026-09-02T14:22:00+00:00", 5.51, 5.53, 5.51, 5.525, 36629.0], ["2026-09-02T14:23:00+00:00", 5.52, 5.52, 5.51, 5.515, 30571.0], ["2026-09-02T14:24:00+00:00", 5.515, 5.525, 5.505, 5.519, 31304.0], ["2026-09-02T14:25:00+00:00", 5.515, 5.5164, 5.5083, 5.5083, 9329.0], ["2026-09-02T14:26:00+00:00", 5.51, 5.515, 5.5099, 5.515, 7450.0], ["2026-09-02T14:27:00+00:00", 5.515, 5.53, 5.515, 5.5285, 15562.0], ["2026-09-02T14:28:00+00:00", 5.525, 5.53, 5.52, 5.52, 11583.0], ["2026-09-02T14:29:00+00:00", 5.52, 5.52, 5.5, 5.51, 27539.0], ["2026-09-02T14:30:00+00:00", 5.505, 5.51, 5.5, 5.505, 15349.0], ["2026-09-02T14:31:00+00:00", 5.5038, 5.51, 5.49, 5.495, 32713.0], ["2026-09-02T14:32:00+00:00", 5.49, 5.4999, 5.49, 5.49, 13802.0], ["2026-09-02T14:33:00+00:00", 5.495, 5.495, 5.49, 5.495, 3063.0], ["2026-09-02T14:34:00+00:00", 5.49, 5.5, 5.49, 5.49, 11531.0], ["2026-09-02T14:35:00+00:00", 5.49, 5.5, 5.485, 5.495, 104879.0], ["2026-09-02T14:36:00+00:00", 5.4922, 5.4976, 5.4833, 5.49, 34232.0], ["2026-09-02T14:37:00+00:00", 5.485, 5.4977, 5.4801, 5.495, 33596.0], ["2026-09-02T14:38:00+00:00", 5.49, 5.4959, 5.49, 5.495, 2947.0], ["2026-09-02T14:39:00+00:00", 5.4923, 5.4999, 5.49, 5.495, 12785.0], ["2026-09-02T14:40:00+00:00", 5.49, 5.495, 5.49, 5.495, 12916.0], ["2026-09-02T14:41:00+00:00", 5.495, 5.5, 5.49, 5.49, 3647.0], ["2026-09-02T14:42:00+00:00", 5.495, 5.5, 5.49, 5.49, 30924.0], ["2026-09-02T14:43:00+00:00", 5.495, 5.51, 5.495, 5.5, 11123.0], ["2026-09-02T14:44:00+00:00", 5.5098, 5.5098, 5.5005, 5.505, 6786.0], ["2026-09-02T14:45:00+00:00", 5.505, 5.5095, 5.495, 5.4977, 9473.0], ["2026-09-02T14:46:00+00:00", 5.495, 5.495, 5.49, 5.495, 8336.0], ["2026-09-02T14:47:00+00:00", 5.49, 5.4978, 5.485, 5.4901, 32535.0], ["2026-09-02T14:48:00+00:00", 5.49, 5.49, 5.485, 5.485, 14866.0], ["2026-09-02T14:49:00+00:00", 5.485, 5.485, 5.485, 5.485, 4215.0], ["2026-09-02T14:50:00+00:00", 5.485, 5.4965, 5.48, 5.495, 44866.0], ["2026-09-02T14:51:00+00:00", 5.49, 5.49, 5.4836, 5.4881, 23664.0], ["2026-09-02T14:52:00+00:00", 5.49, 5.49, 5.48, 5.48, 15956.0], ["2026-09-02T14:53:00+00:00", 5.4898, 5.4898, 5.48, 5.485, 35874.0], ["2026-09-02T14:54:00+00:00", 5.485, 5.485, 5.48, 5.485, 2683.0], ["2026-09-02T14:55:00+00:00", 5.485, 5.5, 5.485, 5.485, 32469.0], ["2026-09-02T14:56:00+00:00", 5.48, 5.485, 5.475, 5.485, 36959.0], ["2026-09-02T14:57:00+00:00", 5.485, 5.485, 5.48, 5.485, 10568.0], ["2026-09-02T14:58:00+00:00", 5.4801, 5.4801, 5.475, 5.475, 4212.0], ["2026-09-02T14:59:00+00:00", 5.475, 5.48, 5.47, 5.475, 8335.0], ["2026-09-02T15:00:00+00:00", 5.47, 5.4777, 5.46, 5.465, 16116.0], ["2026-09-02T15:01:00+00:00", 5.465, 5.465, 5.45, 5.45, 32689.0], ["2026-09-02T15:02:00+00:00", 5.45, 5.455, 5.45, 5.455, 1912.0], ["2026-09-02T15:03:00+00:00", 5.45, 5.465, 5.45, 5.462, 37350.0], ["2026-09-02T15:04:00+00:00", 5.465, 5.465, 5.455, 5.455, 13372.0], ["2026-09-02T15:05:00+00:00", 5.455, 5.4563, 5.455, 5.455, 4701.0], ["2026-09-02T15:06:00+00:00", 5.45, 5.455, 5.45, 5.455, 3904.0], ["2026-09-02T15:07:00+00:00", 5.455, 5.46, 5.45, 5.45, 11126.0], ["2026-09-02T15:08:00+00:00", 5.455, 5.46, 5.45, 5.45, 7691.0], ["2026-09-02T15:09:00+00:00", 5.45, 5.455, 5.445, 5.455, 47513.0], ["2026-09-02T15:10:00+00:00", 5.455, 5.455, 5.45, 5.45, 3404.0], ["2026-09-02T15:11:00+00:00", 5.46, 5.46, 5.45, 5.455, 7168.0], ["2026-09-02T15:12:00+00:00", 5.4576, 5.4576, 5.455, 5.4561, 3158.0], ["2026-09-02T15:13:00+00:00", 5.45, 5.455, 5.45, 5.455, 3796.0], ["2026-09-02T15:14:00+00:00", 5.455, 5.46, 5.45, 5.455, 14698.0], ["2026-09-02T15:15:00+00:00", 5.455, 5.46, 5.45, 5.4503, 30136.0], ["2026-09-02T15:16:00+00:00", 5.45, 5.455, 5.45, 5.455, 21858.0], ["2026-09-02T15:17:00+00:00", 5.46, 5.46, 5.4501, 5.4501, 4063.0], ["2026-09-02T15:18:00+00:00", 5.455, 5.4595, 5.45, 5.4559, 4387.0], ["2026-09-02T15:19:00+00:00", 5.4595, 5.4599, 5.45, 5.455, 4708.0], ["2026-09-02T15:20:00+00:00", 5.455, 5.455, 5.455, 5.455, 1927.0], ["2026-09-02T15:21:00+00:00", 5.455, 5.455, 5.45, 5.4503, 12764.0], ["2026-09-02T15:22:00+00:00", 5.45, 5.45, 5.44, 5.445, 18955.0], ["2026-09-02T15:23:00+00:00", 5.44, 5.4463, 5.44, 5.445, 5029.0], ["2026-09-02T15:24:00+00:00", 5.445, 5.445, 5.4401, 5.4401, 5027.0], ["2026-09-02T15:25:00+00:00", 5.4499, 5.4499, 5.4401, 5.4401, 3718.0], ["2026-09-02T15:26:00+00:00", 5.44, 5.445, 5.44, 5.44, 3625.0], ["2026-09-02T15:27:00+00:00", 5.445, 5.45, 5.44, 5.45, 4038.0], ["2026-09-02T15:28:00+00:00", 5.445, 5.445, 5.435, 5.435, 19042.0], ["2026-09-02T15:29:00+00:00", 5.43, 5.44, 5.43, 5.435, 13260.0], ["2026-09-02T15:30:00+00:00", 5.435, 5.435, 5.42, 5.42, 31369.0], ["2026-09-02T15:31:00+00:00", 5.42, 5.4299, 5.42, 5.42, 16807.0], ["2026-09-02T15:32:00+00:00", 5.425, 5.435, 5.42, 5.43, 44780.0], ["2026-09-02T15:33:00+00:00", 5.43, 5.43, 5.42, 5.43, 8445.0], ["2026-09-02T15:34:00+00:00", 5.425, 5.43, 5.425, 5.4299, 4211.0], ["2026-09-02T15:35:00+00:00", 5.4299, 5.4398, 5.4266, 5.43, 19685.0], ["2026-09-02T15:36:00+00:00", 5.4301, 5.435, 5.4251, 5.4251, 20088.0], ["2026-09-02T15:37:00+00:00", 5.43, 5.43, 5.42, 5.4299, 16040.0], ["2026-09-02T15:38:00+00:00", 5.4241, 5.43, 5.4241, 5.4299, 3836.0], ["2026-09-02T15:39:00+00:00", 5.42, 5.43, 5.42, 5.43, 4089.0], ["2026-09-02T15:40:00+00:00", 5.4264, 5.455, 5.4264, 5.455, 34353.0], ["2026-09-02T15:41:00+00:00", 5.45, 5.455, 5.45, 5.4501, 5840.0], ["2026-09-02T15:42:00+00:00", 5.455, 5.46, 5.45, 5.46, 16471.0], ["2026-09-02T15:43:00+00:00", 5.45, 5.4599, 5.45, 5.4599, 5260.0], ["2026-09-02T15:44:00+00:00", 5.455, 5.455, 5.45, 5.455, 16882.0], ["2026-09-02T15:45:00+00:00", 5.455, 5.46, 5.445, 5.445, 21883.0], ["2026-09-02T15:46:00+00:00", 5.44, 5.45, 5.44, 5.45, 5937.0], ["2026-09-02T15:47:00+00:00", 5.44, 5.45, 5.44, 5.45, 12621.0], ["2026-09-02T15:48:00+00:00", 5.44, 5.44, 5.435, 5.44, 29967.0], ["2026-09-02T15:49:00+00:00", 5.43, 5.445, 5.43, 5.435, 79940.0], ["2026-09-02T15:50:00+00:00", 5.435, 5.44, 5.435, 5.4399, 6554.0], ["2026-09-02T15:51:00+00:00", 5.44, 5.44, 5.43, 5.44, 19024.0], ["2026-09-02T15:52:00+00:00", 5.44, 5.44, 5.42, 5.43, 46808.0], ["2026-09-02T15:53:00+00:00", 5.4248, 5.425, 5.42, 5.425, 6164.0], ["2026-09-02T15:54:00+00:00", 5.425, 5.4254, 5.425, 5.4254, 5330.0], ["2026-09-02T15:55:00+00:00", 5.42, 5.425, 5.42, 5.425, 6964.0], ["2026-09-02T15:56:00+00:00", 5.4271, 5.4299, 5.42, 5.425, 4097.0], ["2026-09-02T15:57:00+00:00", 5.4249, 5.425, 5.4249, 5.425, 4573.0], ["2026-09-02T15:58:00+00:00", 5.4201, 5.435, 5.4201, 5.4324, 23372.0], ["2026-09-02T15:59:00+00:00", 5.43, 5.4397, 5.43, 5.435, 6198.0], ["2026-09-02T16:00:00+00:00", 5.435, 5.4399, 5.435, 5.435, 12144.0], ["2026-09-02T16:01:00+00:00", 5.435, 5.435, 5.425, 5.425, 21319.0], ["2026-09-02T16:02:00+00:00", 5.425, 5.43, 5.42, 5.425, 8762.0], ["2026-09-02T16:03:00+00:00", 5.42, 5.43, 5.42, 5.425, 6934.0], ["2026-09-02T16:04:00+00:00", 5.43, 5.435, 5.42, 5.435, 15123.0], ["2026-09-02T16:05:00+00:00", 5.43, 5.435, 5.43, 5.43, 18500.0], ["2026-09-02T16:06:00+00:00", 5.43, 5.4373, 5.43, 5.435, 21486.0], ["2026-09-02T16:07:00+00:00", 5.44, 5.44, 5.43, 5.435, 4059.0], ["2026-09-02T16:08:00+00:00", 5.44, 5.44, 5.43, 5.44, 13599.0], ["2026-09-02T16:09:00+00:00", 5.44, 5.44, 5.43, 5.43, 9690.0], ["2026-09-02T16:10:00+00:00", 5.435, 5.435, 5.43, 5.435, 9722.0], ["2026-09-02T16:11:00+00:00", 5.43, 5.436, 5.43, 5.4301, 6730.0], ["2026-09-02T16:12:00+00:00", 5.43, 5.4355, 5.43, 5.435, 15730.0], ["2026-09-02T16:13:00+00:00", 5.4325, 5.435, 5.42, 5.425, 163810.0], ["2026-09-02T16:14:00+00:00", 5.425, 5.43, 5.42, 5.42, 9259.0], ["2026-09-02T16:15:00+00:00", 5.43, 5.44, 5.42, 5.44, 17089.0], ["2026-09-02T16:16:00+00:00", 5.44, 5.44, 5.4332, 5.4332, 4016.0], ["2026-09-02T16:17:00+00:00", 5.4338, 5.435, 5.43, 5.43, 2911.0], ["2026-09-02T16:18:00+00:00", 5.435, 5.435, 5.43, 5.435, 5032.0], ["2026-09-02T16:19:00+00:00", 5.435, 5.44, 5.435, 5.435, 8817.0], ["2026-09-02T16:20:00+00:00", 5.435, 5.44, 5.43, 5.43, 2315.0], ["2026-09-02T16:21:00+00:00", 5.43, 5.435, 5.43, 5.43, 2695.0], ["2026-09-02T16:22:00+00:00", 5.43, 5.44, 5.43, 5.435, 5681.0], ["2026-09-02T16:23:00+00:00", 5.4342, 5.435, 5.43, 5.435, 2558.0], ["2026-09-02T16:24:00+00:00", 5.435, 5.4355, 5.43, 5.435, 6712.0], ["2026-09-02T16:25:00+00:00", 5.44, 5.44, 5.43, 5.43, 4550.0], ["2026-09-02T16:26:00+00:00", 5.435, 5.44, 5.43, 5.435, 6067.0], ["2026-09-02T16:27:00+00:00", 5.435, 5.4399, 5.435, 5.435, 4013.0], ["2026-09-02T16:28:00+00:00", 5.435, 5.435, 5.435, 5.435, 2759.0], ["2026-09-02T16:29:00+00:00", 5.43, 5.435, 5.43, 5.435, 4949.0], ["2026-09-02T16:30:00+00:00", 5.44, 5.44, 5.43, 5.44, 9317.0], ["2026-09-02T16:31:00+00:00", 5.435, 5.435, 5.435, 5.435, 2764.0], ["2026-09-02T16:32:00+00:00", 5.43, 5.43, 5.43, 5.43, 9062.0], ["2026-09-02T16:33:00+00:00", 5.43, 5.435, 5.43, 5.435, 4968.0], ["2026-09-02T16:34:00+00:00", 5.43, 5.435, 5.43, 5.43, 4209.0], ["2026-09-02T16:35:00+00:00", 5.4376, 5.44, 5.43, 5.435, 4349.0], ["2026-09-02T16:36:00+00:00", 5.435, 5.4378, 5.435, 5.435, 3641.0], ["2026-09-02T16:37:00+00:00", 5.435, 5.435, 5.43, 5.435, 9795.0], ["2026-09-02T16:38:00+00:00", 5.435, 5.438, 5.43, 5.435, 6597.0], ["2026-09-02T16:39:00+00:00", 5.43, 5.44, 5.43, 5.435, 3714.0], ["2026-09-02T16:40:00+00:00", 5.435, 5.435, 5.43, 5.435, 2441.0], ["2026-09-02T16:41:00+00:00", 5.435, 5.435, 5.43, 5.435, 2177.0], ["2026-09-02T16:42:00+00:00", 5.4346, 5.435, 5.43, 5.435, 12375.0], ["2026-09-02T16:43:00+00:00", 5.43, 5.44, 5.43, 5.44, 10931.0], ["2026-09-02T16:44:00+00:00", 5.435, 5.44, 5.435, 5.435, 3702.0], ["2026-09-02T16:45:00+00:00", 5.44, 5.44, 5.43, 5.4363, 22037.0], ["2026-09-02T16:46:00+00:00", 5.44, 5.44, 5.43, 5.435, 1327.0], ["2026-09-02T16:47:00+00:00", 5.4303, 5.4377, 5.43, 5.435, 3635.0], ["2026-09-02T16:48:00+00:00", 5.43, 5.445, 5.43, 5.445, 26269.0], ["2026-09-02T16:49:00+00:00", 5.44, 5.445, 5.44, 5.445, 7796.0], ["2026-09-02T16:50:00+00:00", 5.445, 5.4462, 5.44, 5.44, 11002.0], ["2026-09-02T16:51:00+00:00", 5.445, 5.445, 5.44, 5.4401, 10153.0], ["2026-09-02T16:52:00+00:00", 5.44, 5.45, 5.44, 5.45, 6457.0], ["2026-09-02T16:53:00+00:00", 5.445, 5.45, 5.44, 5.445, 2486.0], ["2026-09-02T16:54:00+00:00", 5.445, 5.445, 5.44, 5.445, 2514.0], ["2026-09-02T16:55:00+00:00", 5.445, 5.445, 5.44, 5.445, 4006.0], ["2026-09-02T16:56:00+00:00", 5.445, 5.455, 5.44, 5.455, 20389.0], ["2026-09-02T16:57:00+00:00", 5.455, 5.455, 5.45, 5.45, 10869.0], ["2026-09-02T16:58:00+00:00", 5.445, 5.445, 5.44, 5.44, 2149.0], ["2026-09-02T16:59:00+00:00", 5.445, 5.445, 5.44, 5.445, 3842.0], ["2026-09-02T17:00:00+00:00", 5.445, 5.46, 5.44, 5.455, 13160.0], ["2026-09-02T17:01:00+00:00", 5.46, 5.46, 5.455, 5.455, 7967.0], ["2026-09-02T17:02:00+00:00", 5.455, 5.455, 5.455, 5.455, 3003.0], ["2026-09-02T17:03:00+00:00", 5.4599, 5.46, 5.455, 5.46, 4726.0], ["2026-09-02T17:04:00+00:00", 5.4524, 5.46, 5.45, 5.46, 3203.0], ["2026-09-02T17:05:00+00:00", 5.45, 5.46, 5.45, 5.46, 4776.0], ["2026-09-02T17:06:00+00:00", 5.46, 5.46, 5.45, 5.455, 2280.0], ["2026-09-02T17:07:00+00:00", 5.455, 5.455, 5.45, 5.4541, 20845.0], ["2026-09-02T17:08:00+00:00", 5.455, 5.455, 5.45, 5.455, 8246.0], ["2026-09-02T17:09:00+00:00", 5.455, 5.4553, 5.45, 5.455, 1929.0], ["2026-09-02T17:10:00+00:00", 5.455, 5.455, 5.45, 5.45, 11428.0], ["2026-09-02T17:11:00+00:00", 5.45, 5.455, 5.45, 5.4501, 6654.0], ["2026-09-02T17:12:00+00:00", 5.45, 5.455, 5.445, 5.445, 29978.0], ["2026-09-02T17:13:00+00:00", 5.445, 5.45, 5.445, 5.45, 4759.0], ["2026-09-02T17:14:00+00:00", 5.4458, 5.4459, 5.44, 5.4449, 11126.0], ["2026-09-02T17:15:00+00:00", 5.44, 5.4495, 5.44, 5.4462, 5273.0], ["2026-09-02T17:16:00+00:00", 5.4402, 5.445, 5.43, 5.4301, 16190.0], ["2026-09-02T17:17:00+00:00", 5.4377, 5.4395, 5.4323, 5.4395, 4260.0], ["2026-09-02T17:18:00+00:00", 5.43, 5.435, 5.43, 5.43, 1638.0], ["2026-09-02T17:19:00+00:00", 5.43, 5.435, 5.43, 5.4301, 5566.0], ["2026-09-02T17:20:00+00:00", 5.43, 5.435, 5.43, 5.43, 3675.0], ["2026-09-02T17:21:00+00:00", 5.435, 5.435, 5.43, 5.435, 2264.0], ["2026-09-02T17:22:00+00:00", 5.435, 5.4362, 5.43, 5.435, 3910.0], ["2026-09-02T17:23:00+00:00", 5.435, 5.435, 5.43, 5.435, 2178.0], ["2026-09-02T17:24:00+00:00", 5.43, 5.44, 5.41, 5.42, 154337.0], ["2026-09-02T17:25:00+00:00", 5.415, 5.4196, 5.41, 5.415, 9068.0], ["2026-09-02T17:26:00+00:00", 5.415, 5.425, 5.415, 5.425, 32634.0], ["2026-09-02T17:27:00+00:00", 5.4223, 5.425, 5.4201, 5.425, 6143.0], ["2026-09-02T17:28:00+00:00", 5.425, 5.425, 5.425, 5.425, 2195.0], ["2026-09-02T17:29:00+00:00", 5.42, 5.425, 5.42, 5.425, 3280.0], ["2026-09-02T17:30:00+00:00", 5.425, 5.425, 5.425, 5.425, 1278.0], ["2026-09-02T17:31:00+00:00", 5.42, 5.425, 5.42, 5.425, 3352.0], ["2026-09-02T17:32:00+00:00", 5.43, 5.43, 5.425, 5.425, 2467.0], ["2026-09-02T17:33:00+00:00", 5.42, 5.42, 5.41, 5.415, 34654.0], ["2026-09-02T17:34:00+00:00", 5.42, 5.43, 5.42, 5.425, 33743.0], ["2026-09-02T17:35:00+00:00", 5.43, 5.43, 5.4229, 5.43, 5071.0], ["2026-09-02T17:36:00+00:00", 5.425, 5.4299, 5.425, 5.425, 2119.0], ["2026-09-02T17:37:00+00:00", 5.425, 5.43, 5.425, 5.425, 11430.0], ["2026-09-02T17:38:00+00:00", 5.425, 5.425, 5.425, 5.425, 2507.0], ["2026-09-02T17:39:00+00:00", 5.43, 5.43, 5.425, 5.425, 1553.0], ["2026-09-02T17:40:00+00:00", 5.425, 5.435, 5.42, 5.42, 85221.0], ["2026-09-02T17:41:00+00:00", 5.425, 5.43, 5.42, 5.425, 3345.0], ["2026-09-02T17:42:00+00:00", 5.425, 5.43, 5.4212, 5.425, 16005.0], ["2026-09-02T17:43:00+00:00", 5.425, 5.43, 5.42, 5.43, 15205.0], ["2026-09-02T17:44:00+00:00", 5.425, 5.43, 5.41, 5.41, 81186.0], ["2026-09-02T17:45:00+00:00", 5.415, 5.43, 5.415, 5.42, 49141.0], ["2026-09-02T17:46:00+00:00", 5.42, 5.43, 5.42, 5.43, 21118.0], ["2026-09-02T17:47:00+00:00", 5.425, 5.43, 5.4201, 5.425, 5150.0], ["2026-09-02T17:48:00+00:00", 5.43, 5.43, 5.425, 5.425, 4382.0], ["2026-09-02T17:49:00+00:00", 5.4263, 5.4263, 5.42, 5.42, 5879.0], ["2026-09-02T17:50:00+00:00", 5.425, 5.425, 5.42, 5.4211, 6565.0], ["2026-09-02T17:51:00+00:00", 5.425, 5.4264, 5.425, 5.425, 4228.0], ["2026-09-02T17:52:00+00:00", 5.425, 5.425, 5.4244, 5.425, 6916.0], ["2026-09-02T17:53:00+00:00", 5.4263, 5.43, 5.42, 5.4214, 10875.0], ["2026-09-02T17:54:00+00:00", 5.425, 5.43, 5.42, 5.42, 3084.0], ["2026-09-02T17:55:00+00:00", 5.4263, 5.4263, 5.42, 5.425, 1857.0], ["2026-09-02T17:56:00+00:00", 5.425, 5.425, 5.425, 5.425, 1531.0], ["2026-09-02T17:57:00+00:00", 5.425, 5.425, 5.425, 5.425, 10120.0], ["2026-09-02T17:58:00+00:00", 5.425, 5.43, 5.425, 5.425, 2633.0], ["2026-09-02T17:59:00+00:00", 5.425, 5.43, 5.4244, 5.43, 2321.0], ["2026-09-02T18:00:00+00:00", 5.4263, 5.43, 5.425, 5.425, 2630.0], ["2026-09-02T18:01:00+00:00", 5.425, 5.43, 5.425, 5.4299, 2138.0], ["2026-09-02T18:02:00+00:00", 5.425, 5.425, 5.4201, 5.425, 22947.0], ["2026-09-02T18:03:00+00:00", 5.425, 5.445, 5.425, 5.44, 15085.0], ["2026-09-02T18:04:00+00:00", 5.44, 5.445, 5.44, 5.445, 7998.0], ["2026-09-02T18:05:00+00:00", 5.445, 5.45, 5.445, 5.445, 4266.0], ["2026-09-02T18:06:00+00:00", 5.4475, 5.4499, 5.445, 5.4499, 5384.0], ["2026-09-02T18:07:00+00:00", 5.45, 5.46, 5.445, 5.455, 63085.0], ["2026-09-02T18:08:00+00:00", 5.4563, 5.46, 5.4533, 5.4545, 13443.0], ["2026-09-02T18:09:00+00:00", 5.46, 5.46, 5.455, 5.46, 12711.0], ["2026-09-02T18:10:00+00:00", 5.455, 5.46, 5.45, 5.4557, 16836.0], ["2026-09-02T18:11:00+00:00", 5.4501, 5.46, 5.45, 5.45, 45050.0], ["2026-09-02T18:12:00+00:00", 5.4533, 5.455, 5.45, 5.45, 2191.0], ["2026-09-02T18:13:00+00:00", 5.455, 5.46, 5.4501, 5.46, 7480.0], ["2026-09-02T18:14:00+00:00", 5.455, 5.4562, 5.455, 5.4562, 1866.0], ["2026-09-02T18:15:00+00:00", 5.455, 5.46, 5.4537, 5.455, 4914.0], ["2026-09-02T18:16:00+00:00", 5.455, 5.455, 5.455, 5.455, 1975.0], ["2026-09-02T18:17:00+00:00", 5.45, 5.455, 5.45, 5.455, 2934.0], ["2026-09-02T18:18:00+00:00", 5.45, 5.47, 5.45, 5.465, 60286.0], ["2026-09-02T18:19:00+00:00", 5.4699, 5.4699, 5.465, 5.465, 2075.0], ["2026-09-02T18:20:00+00:00", 5.4601, 5.47, 5.46, 5.465, 3840.0], ["2026-09-02T18:21:00+00:00", 5.465, 5.47, 5.4601, 5.47, 3905.0], ["2026-09-02T18:22:00+00:00", 5.465, 5.47, 5.465, 5.465, 5744.0], ["2026-09-02T18:23:00+00:00", 5.465, 5.4663, 5.4605, 5.465, 1602.0], ["2026-09-02T18:24:00+00:00", 5.4676, 5.47, 5.46, 5.47, 6808.0], ["2026-09-02T18:25:00+00:00", 5.46, 5.47, 5.46, 5.47, 1828.0], ["2026-09-02T18:26:00+00:00", 5.47, 5.47, 5.47, 5.47, 1298.0], ["2026-09-02T18:27:00+00:00", 5.465, 5.465, 5.465, 5.465, 2517.0], ["2026-09-02T18:28:00+00:00", 5.465, 5.47, 5.4648, 5.465, 6451.0], ["2026-09-02T18:29:00+00:00", 5.47, 5.47, 5.465, 5.47, 17777.0], ["2026-09-02T18:30:00+00:00", 5.465, 5.47, 5.4601, 5.4699, 7647.0], ["2026-09-02T18:31:00+00:00", 5.465, 5.47, 5.45, 5.45, 20084.0], ["2026-09-02T18:32:00+00:00", 5.455, 5.455, 5.453, 5.453, 8977.0], ["2026-09-02T18:33:00+00:00", 5.455, 5.455, 5.4501, 5.455, 9811.0], ["2026-09-02T18:34:00+00:00", 5.45, 5.455, 5.45, 5.455, 7241.0], ["2026-09-02T18:35:00+00:00", 5.455, 5.455, 5.455, 5.455, 3500.0], ["2026-09-02T18:36:00+00:00", 5.45, 5.45, 5.45, 5.45, 18152.0], ["2026-09-02T18:37:00+00:00", 5.45, 5.45, 5.445, 5.445, 2526.0], ["2026-09-02T18:38:00+00:00", 5.445, 5.45, 5.445, 5.445, 3653.0], ["2026-09-02T18:39:00+00:00", 5.44, 5.445, 5.44, 5.445, 19708.0], ["2026-09-02T18:40:00+00:00", 5.44, 5.44, 5.435, 5.435, 23351.0], ["2026-09-02T18:41:00+00:00", 5.435, 5.44, 5.43, 5.4363, 4194.0], ["2026-09-02T18:42:00+00:00", 5.435, 5.45, 5.435, 5.44, 22262.0], ["2026-09-02T18:43:00+00:00", 5.44, 5.44, 5.435, 5.435, 12137.0], ["2026-09-02T18:44:00+00:00", 5.44, 5.445, 5.435, 5.445, 23918.0], ["2026-09-02T18:45:00+00:00", 5.445, 5.445, 5.44, 5.445, 20348.0], ["2026-09-02T18:46:00+00:00", 5.445, 5.45, 5.44, 5.445, 9084.0], ["2026-09-02T18:47:00+00:00", 5.445, 5.445, 5.44, 5.445, 4236.0], ["2026-09-02T18:48:00+00:00", 5.44, 5.445, 5.44, 5.445, 7173.0], ["2026-09-02T18:49:00+00:00", 5.445, 5.45, 5.44, 5.445, 12517.0], ["2026-09-02T18:50:00+00:00", 5.445, 5.45, 5.445, 5.445, 3534.0], ["2026-09-02T18:51:00+00:00", 5.44, 5.4462, 5.44, 5.4462, 4335.0], ["2026-09-02T18:52:00+00:00", 5.445, 5.445, 5.44, 5.44, 21607.0], ["2026-09-02T18:53:00+00:00", 5.44, 5.45, 5.43, 5.45, 44756.0], ["2026-09-02T18:54:00+00:00", 5.444, 5.445, 5.44, 5.445, 1737.0], ["2026-09-02T18:55:00+00:00", 5.45, 5.45, 5.4426, 5.4454, 4769.0], ["2026-09-02T18:56:00+00:00", 5.4401, 5.445, 5.44, 5.44, 13869.0], ["2026-09-02T18:57:00+00:00", 5.445, 5.4453, 5.44, 5.445, 3016.0], ["2026-09-02T18:58:00+00:00", 5.445, 5.445, 5.445, 5.445, 1538.0], ["2026-09-02T18:59:00+00:00", 5.445, 5.4463, 5.4437, 5.4463, 2711.0], ["2026-09-02T19:00:00+00:00", 5.445, 5.445, 5.445, 5.445, 3693.0], ["2026-09-02T19:01:00+00:00", 5.445, 5.445, 5.445, 5.445, 9344.0], ["2026-09-02T19:02:00+00:00", 5.44, 5.445, 5.44, 5.445, 2482.0], ["2026-09-02T19:03:00+00:00", 5.445, 5.45, 5.445, 5.445, 5291.0], ["2026-09-02T19:04:00+00:00", 5.45, 5.4597, 5.45, 5.455, 14200.0], ["2026-09-02T19:05:00+00:00", 5.455, 5.455, 5.4501, 5.455, 5024.0], ["2026-09-02T19:06:00+00:00", 5.455, 5.465, 5.455, 5.465, 22718.0], ["2026-09-02T19:07:00+00:00", 5.47, 5.47, 5.46, 5.47, 6355.0], ["2026-09-02T19:08:00+00:00", 5.465, 5.47, 5.46, 5.465, 20861.0], ["2026-09-02T19:09:00+00:00", 5.4662, 5.48, 5.46, 5.48, 38458.0], ["2026-09-02T19:10:00+00:00", 5.4758, 5.48, 5.472, 5.48, 6386.0], ["2026-09-02T19:11:00+00:00", 5.48, 5.4855, 5.48, 5.4855, 30202.0], ["2026-09-02T19:12:00+00:00", 5.485, 5.49, 5.48, 5.4864, 21556.0], ["2026-09-02T19:13:00+00:00", 5.49, 5.5, 5.485, 5.5, 32326.0], ["2026-09-02T19:14:00+00:00", 5.4938, 5.5, 5.49, 5.5, 14128.0], ["2026-09-02T19:15:00+00:00", 5.5, 5.5, 5.49, 5.49, 6003.0], ["2026-09-02T19:16:00+00:00", 5.5, 5.505, 5.495, 5.505, 14006.0], ["2026-09-02T19:17:00+00:00", 5.502, 5.505, 5.5, 5.5, 18964.0], ["2026-09-02T19:18:00+00:00", 5.5042, 5.505, 5.5, 5.5001, 5415.0], ["2026-09-02T19:19:00+00:00", 5.5, 5.5, 5.495, 5.495, 13481.0], ["2026-09-02T19:20:00+00:00", 5.495, 5.495, 5.49, 5.49, 9507.0], ["2026-09-02T19:21:00+00:00", 5.4932, 5.495, 5.48, 5.49, 12398.0], ["2026-09-02T19:22:00+00:00", 5.485, 5.4899, 5.48, 5.48, 3832.0], ["2026-09-02T19:23:00+00:00", 5.485, 5.49, 5.48, 5.485, 28146.0], ["2026-09-02T19:24:00+00:00", 5.485, 5.485, 5.48, 5.4801, 3549.0], ["2026-09-02T19:25:00+00:00", 5.485, 5.485, 5.47, 5.47, 17991.0], ["2026-09-02T19:26:00+00:00", 5.47, 5.48, 5.47, 5.48, 2709.0], ["2026-09-02T19:27:00+00:00", 5.48, 5.48, 5.47, 5.47, 4064.0], ["2026-09-02T19:28:00+00:00", 5.47, 5.48, 5.47, 5.4799, 8294.0], ["2026-09-02T19:29:00+00:00", 5.48, 5.48, 5.47, 5.47, 10496.0], ["2026-09-02T19:30:00+00:00", 5.475, 5.475, 5.47, 5.47, 4061.0], ["2026-09-02T19:31:00+00:00", 5.47, 5.48, 5.47, 5.475, 5729.0], ["2026-09-02T19:32:00+00:00", 5.475, 5.475, 5.47, 5.47, 17680.0], ["2026-09-02T19:33:00+00:00", 5.475, 5.475, 5.46, 5.465, 16987.0], ["2026-09-02T19:34:00+00:00", 5.465, 5.47, 5.46, 5.46, 8927.0], ["2026-09-02T19:35:00+00:00", 5.46, 5.4662, 5.455, 5.46, 30662.0], ["2026-09-02T19:36:00+00:00", 5.4601, 5.465, 5.45, 5.455, 16826.0], ["2026-09-02T19:37:00+00:00", 5.455, 5.47, 5.455, 5.465, 40294.0], ["2026-09-02T19:38:00+00:00", 5.465, 5.465, 5.46, 5.4601, 3508.0], ["2026-09-02T19:39:00+00:00", 5.46, 5.465, 5.455, 5.455, 12965.0], ["2026-09-02T19:40:00+00:00", 5.4564, 5.465, 5.455, 5.46, 21781.0], ["2026-09-02T19:41:00+00:00", 5.47, 5.47, 5.46, 5.465, 13068.0], ["2026-09-02T19:42:00+00:00", 5.4663, 5.4663, 5.46, 5.4601, 6184.0], ["2026-09-02T19:43:00+00:00", 5.46, 5.48, 5.46, 5.475, 36911.0], ["2026-09-02T19:44:00+00:00", 5.48, 5.48, 5.472, 5.475, 5742.0], ["2026-09-02T19:45:00+00:00", 5.4701, 5.48, 5.47, 5.47, 26027.0], ["2026-09-02T19:46:00+00:00", 5.47, 5.48, 5.47, 5.475, 11611.0], ["2026-09-02T19:47:00+00:00", 5.475, 5.48, 5.4701, 5.4701, 58917.0], ["2026-09-02T19:48:00+00:00", 5.475, 5.475, 5.465, 5.47, 23519.0], ["2026-09-02T19:49:00+00:00", 5.465, 5.47, 5.4606, 5.465, 6103.0], ["2026-09-02T19:50:00+00:00", 5.465, 5.47, 5.455, 5.455, 157543.0], ["2026-09-02T19:51:00+00:00", 5.455, 5.4565, 5.45, 5.455, 20479.0], ["2026-09-02T19:52:00+00:00", 5.45, 5.455, 5.435, 5.44, 86154.0], ["2026-09-02T19:53:00+00:00", 5.44, 5.45, 5.44, 5.44, 78043.0], ["2026-09-02T19:54:00+00:00", 5.44, 5.45, 5.44, 5.445, 84574.0], ["2026-09-02T19:55:00+00:00", 5.44, 5.46, 5.44, 5.46, 182281.0], ["2026-09-02T19:56:00+00:00", 5.455, 5.465, 5.455, 5.465, 51539.0], ["2026-09-02T19:57:00+00:00", 5.465, 5.47, 5.46, 5.465, 67264.0], ["2026-09-02T19:58:00+00:00", 5.465, 5.47, 5.46, 5.465, 82675.0], ["2026-09-02T19:59:00+00:00", 5.46, 5.47, 5.44, 5.455, 233241.0], ["2026-09-02T20:00:00+00:00", 5.45, 5.45, 5.45, 5.45, 1264330.0]]