[["2026-09-03T13:30:00+00:00", 5.53, 5.54, 5.52, 5.525, 148857.0], ["2026-09-03T13:31:00+00:00", 5.53, 5.586, 5.5254, 5.58, 198225.0], ["2026-09-03T13:32:00+00:00", 5.58, 5.58, 5.5608, 5.58, 21911.0], ["2026-09-03T13:33:00+00:00", 5.575, 5.6, 5.55, 5.6, 93415.0], ["2026-09-03T13:34:00+00:00", 5.595, 5.605, 5.5701, 5.6, 76910.0], ["2026-09-03T13:35:00+00:00", 5.6099, 5.63, 5.6, 5.62, 56737.0], ["2026-09-03T13:36:00+00:00", 5.6202, 5.6202, 5.5535, 5.57, 27700.0], ["2026-09-03T13:37:00+00:00", 5.57, 5.59, 5.56, 5.58, 31364.0], ["2026-09-03T13:38:00+00:00", 5.58, 5.59, 5.57, 5.585, 26194.0], ["2026-09-03T13:39:00+00:00", 5.585, 5.585, 5.535, 5.535, 17931.0], ["2026-09-03T13:40:00+00:00", 5.5395, 5.54, 5.5295, 5.5295, 35575.0], ["2026-09-03T13:41:00+00:00", 5.53, 5.54, 5.53, 5.53, 5534.0], ["2026-09-03T13:42:00+00:00", 5.5365, 5.5365, 5.5237, 5.525, 13619.0], ["2026-09-03T13:43:00+00:00", 5.525, 5.5272, 5.5124, 5.515, 10768.0], ["2026-09-03T13:44:00+00:00", 5.515, 5.515, 5.495, 5.51, 34417.0], ["2026-09-03T13:45:00+00:00", 5.515, 5.525, 5.5101, 5.525, 18447.0], ["2026-09-03T13:46:00+00:00", 5.525, 5.54, 5.52, 5.535, 16322.0], ["2026-09-03T13:47:00+00:00", 5.535, 5.545, 5.52, 5.52, 17504.0], ["2026-09-03T13:48:00+00:00", 5.515, 5.5199, 5.515, 5.515, 5353.0], ["2026-09-03T13:49:00+00:00", 5.515, 5.515, 5.49, 5.4962, 20110.0], ["2026-09-03T13:50:00+00:00", 5.49, 5.5162, 5.49, 5.5162, 19943.0], ["2026-09-03T13:51:00+00:00", 5.515, 5.525, 5.51, 5.525, 9957.0], ["2026-09-03T13:52:00+00:00", 5.53, 5.53, 5.52, 5.52, 14936.0], ["2026-09-03T13:53:00+00:00", 5.52, 5.52, 5.5033, 5.505, 12410.0], ["2026-09-03T13:54:00+00:00", 5.505, 5.505, 5.48, 5.49, 35534.0], ["2026-09-03T13:55:00+00:00", 5.495, 5.495, 5.49, 5.49, 3223.0], ["2026-09-03T13:56:00+00:00", 5.485, 5.505, 5.48, 5.505, 17980.0], ["2026-09-03T13:57:00+00:00", 5.505, 5.51, 5.505, 5.505, 4525.0], ["2026-09-03T13:58:00+00:00", 5.5001, 5.5001, 5.49, 5.495, 8292.0], ["2026-09-03T13:59:00+00:00", 5.4961, 5.5, 5.4895, 5.5, 24197.0], ["2026-09-03T14:00:00+00:00", 5.5, 5.5, 5.48, 5.485, 26267.0], ["2026-09-03T14:01:00+00:00", 5.485, 5.485, 5.4701, 5.48, 8571.0], ["2026-09-03T14:02:00+00:00", 5.4772, 5.48, 5.47, 5.47, 18703.0], ["2026-09-03T14:03:00+00:00", 5.4736, 5.475, 5.47, 5.475, 4797.0], ["2026-09-03T14:04:00+00:00", 5.48, 5.48, 5.475, 5.475, 3469.0], ["2026-09-03T14:05:00+00:00", 5.47, 5.475, 5.465, 5.465, 19206.0], ["2026-09-03T14:06:00+00:00", 5.46, 5.49, 5.46, 5.47, 64805.0], ["2026-09-03T14:07:00+00:00", 5.47, 5.48, 5.465, 5.465, 11667.0], ["2026-09-03T14:08:00+00:00", 5.47, 5.48, 5.465, 5.475, 74196.0], ["2026-09-03T14:09:00+00:00", 5.475, 5.49, 5.475, 5.485, 15857.0], ["2026-09-03T14:10:00+00:00", 5.485, 5.49, 5.47, 5.47, 13976.0], ["2026-09-03T14:11:00+00:00", 5.47, 5.48, 5.4601, 5.48, 11167.0], ["2026-09-03T14:12:00+00:00", 5.475, 5.48, 5.47, 5.475, 9605.0], ["2026-09-03T14:13:00+00:00", 5.48, 5.5, 5.47, 5.5, 53644.0], ["2026-09-03T14:14:00+00:00", 5.495, 5.52, 5.49, 5.515, 30199.0], ["2026-09-03T14:15:00+00:00", 5.515, 5.54, 5.515, 5.54, 21528.0], ["2026-09-03T14:16:00+00:00", 5.535, 5.55, 5.535, 5.545, 20722.0], ["2026-09-03T14:17:00+00:00", 5.545, 5.55, 5.54, 5.55, 27932.0], ["2026-09-03T14:18:00+00:00", 5.55, 5.55, 5.525, 5.525, 16788.0], ["2026-09-03T14:19:00+00:00", 5.5272, 5.535, 5.525, 5.53, 18192.0], ["2026-09-03T14:20:00+00:00", 5.5301, 5.535, 5.53, 5.535, 2957.0], ["2026-09-03T14:21:00+00:00", 5.535, 5.5396, 5.525, 5.525, 9707.0], ["2026-09-03T14:22:00+00:00", 5.525, 5.53, 5.515, 5.515, 8423.0], ["2026-09-03T14:23:00+00:00", 5.515, 5.52, 5.51, 5.51, 6612.0], ["2026-09-03T14:24:00+00:00", 5.51, 5.5196, 5.51, 5.515, 53301.0], ["2026-09-03T14:25:00+00:00", 5.5199, 5.535, 5.515, 5.535, 12886.0], ["2026-09-03T14:26:00+00:00", 5.535, 5.535, 5.52, 5.5299, 6361.0], ["2026-09-03T14:27:00+00:00", 5.525, 5.5286, 5.5247, 5.525, 14811.0], ["2026-09-03T14:28:00+00:00", 5.53, 5.54, 5.52, 5.535, 40497.0], ["2026-09-03T14:29:00+00:00", 5.53, 5.53, 5.52, 5.52, 21094.0], ["2026-09-03T14:30:00+00:00", 5.51, 5.54, 5.51, 5.5325, 9532.0], ["2026-09-03T14:31:00+00:00", 5.54, 5.54, 5.525, 5.525, 8426.0], ["2026-09-03T14:32:00+00:00", 5.53, 5.53, 5.52, 5.525, 6827.0], ["2026-09-03T14:33:00+00:00", 5.52, 5.535, 5.52, 5.525, 22738.0], ["2026-09-03T14:34:00+00:00", 5.52, 5.525, 5.51, 5.515, 17760.0], ["2026-09-03T14:35:00+00:00", 5.5199, 5.525, 5.515, 5.515, 11972.0], ["2026-09-03T14:36:00+00:00", 5.515, 5.52, 5.51, 5.51, 9781.0], ["2026-09-03T14:37:00+00:00", 5.5141, 5.515, 5.51, 5.515, 3650.0], ["2026-09-03T14:38:00+00:00", 5.51, 5.515, 5.51, 5.515, 20665.0], ["2026-09-03T14:39:00+00:00", 5.51, 5.513, 5.51, 5.51, 11630.0], ["2026-09-03T14:40:00+00:00", 5.5101, 5.515, 5.5, 5.5, 14081.0], ["2026-09-03T14:41:00+00:00", 5.505, 5.5199, 5.505, 5.5199, 16788.0], ["2026-09-03T14:42:00+00:00", 5.52, 5.525, 5.5151, 5.525, 9694.0], ["2026-09-03T14:43:00+00:00", 5.5201, 5.525, 5.5127, 5.5158, 12182.0], ["2026-09-03T14:44:00+00:00", 5.5199, 5.52, 5.51, 5.515, 5646.0], ["2026-09-03T14:45:00+00:00", 5.51, 5.5267, 5.51, 5.5267, 12410.0], ["2026-09-03T14:46:00+00:00", 5.52, 5.525, 5.52, 5.52, 14857.0], ["2026-09-03T14:47:00+00:00", 5.515, 5.5231, 5.515, 5.5231, 10033.0], ["2026-09-03T14:48:00+00:00", 5.52, 5.52, 5.51, 5.5199, 7197.0], ["2026-09-03T14:49:00+00:00", 5.515, 5.515, 5.51, 5.51, 8276.0], ["2026-09-03T14:50:00+00:00", 5.515, 5.52, 5.515, 5.515, 9688.0], ["2026-09-03T14:51:00+00:00", 5.51, 5.51, 5.5, 5.505, 8151.0], ["2026-09-03T14:52:00+00:00", 5.505, 5.505, 5.505, 5.505, 2648.0], ["2026-09-03T14:53:00+00:00", 5.505, 5.505, 5.5, 5.5, 6415.0], ["2026-09-03T14:54:00+00:00", 5.5, 5.515, 5.5, 5.515, 14784.0], ["2026-09-03T14:55:00+00:00", 5.515, 5.515, 5.5101, 5.515, 16356.0], ["2026-09-03T14:56:00+00:00", 5.51, 5.51, 5.495, 5.505, 28105.0], ["2026-09-03T14:57:00+00:00", 5.51, 5.525, 5.51, 5.525, 13480.0], ["2026-09-03T14:58:00+00:00", 5.525, 5.525, 5.52, 5.525, 7609.0], ["2026-09-03T14:59:00+00:00", 5.525, 5.525, 5.525, 5.525, 7656.0], ["2026-09-03T15:00:00+00:00", 5.525, 5.53, 5.525, 5.525, 23256.0], ["2026-09-03T15:01:00+00:00", 5.5247, 5.525, 5.515, 5.525, 37678.0], ["2026-09-03T15:02:00+00:00", 5.515, 5.525, 5.515, 5.525, 18643.0], ["2026-09-03T15:03:00+00:00", 5.525, 5.53, 5.52, 5.5201, 8237.0], ["2026-09-03T15:04:00+00:00", 5.52, 5.525, 5.5, 5.515, 107417.0], ["2026-09-03T15:05:00+00:00", 5.515, 5.515, 5.5, 5.505, 12075.0], ["2026-09-03T15:06:00+00:00", 5.5049, 5.505, 5.5, 5.5, 7657.0], ["2026-09-03T15:07:00+00:00", 5.5, 5.51, 5.5, 5.505, 5873.0], ["2026-09-03T15:08:00+00:00", 5.5, 5.5, 5.495, 5.495, 13739.0], ["2026-09-03T15:09:00+00:00", 5.495, 5.51, 5.495, 5.505, 30524.0], ["2026-09-03T15:10:00+00:00", 5.505, 5.505, 5.49, 5.49, 25370.0], ["2026-09-03T15:11:00+00:00", 5.495, 5.495, 5.49, 5.49, 5188.0], ["2026-09-03T15:12:00+00:00", 5.49, 5.49, 5.485, 5.49, 11641.0], ["2026-09-03T15:13:00+00:00", 5.49, 5.4968, 5.4899, 5.4968, 22541.0], ["2026-09-03T15:14:00+00:00", 5.495, 5.5, 5.49, 5.49, 8960.0], ["2026-09-03T15:15:00+00:00", 5.4966, 5.505, 5.495, 5.5045, 34138.0], ["2026-09-03T15:16:00+00:00", 5.5039, 5.5099, 5.5, 5.505, 26708.0], ["2026-09-03T15:17:00+00:00", 5.5, 5.505, 5.5, 5.505, 18798.0], ["2026-09-03T15:18:00+00:00", 5.505, 5.505, 5.495, 5.495, 63673.0], ["2026-09-03T15:19:00+00:00", 5.495, 5.495, 5.49, 5.495, 5917.0], ["2026-09-03T15:20:00+00:00", 5.495, 5.505, 5.49, 5.5, 15784.0], ["2026-09-03T15:21:00+00:00", 5.5, 5.505, 5.495, 5.495, 54228.0], ["2026-09-03T15:22:00+00:00", 5.5, 5.51, 5.495, 5.51, 29593.0], ["2026-09-03T15:23:00+00:00", 5.5055, 5.5055, 5.5, 5.505, 1615.0], ["2026-09-03T15:24:00+00:00", 5.505, 5.5061, 5.505, 5.505, 6825.0], ["2026-09-03T15:25:00+00:00", 5.5057, 5.5057, 5.5, 5.5, 11994.0], ["2026-09-03T15:26:00+00:00", 5.5, 5.51, 5.5, 5.5036, 2703.0], ["2026-09-03T15:27:00+00:00", 5.505, 5.5099, 5.5, 5.505, 3338.0], ["2026-09-03T15:28:00+00:00", 5.505, 5.515, 5.505, 5.51, 32065.0], ["2026-09-03T15:29:00+00:00", 5.5, 5.51, 5.5, 5.5, 26739.0], ["2026-09-03T15:30:00+00:00", 5.51, 5.52, 5.5, 5.52, 33752.0], ["2026-09-03T15:31:00+00:00", 5.51, 5.52, 5.5, 5.505, 20755.0], ["2026-09-03T15:32:00+00:00", 5.5, 5.5, 5.5, 5.5, 891.0], ["2026-09-03T15:33:00+00:00", 5.505, 5.505, 5.48, 5.48, 40341.0], ["2026-09-03T15:34:00+00:00", 5.49, 5.5, 5.485, 5.5, 60515.0], ["2026-09-03T15:35:00+00:00", 5.4938, 5.5, 5.4938, 5.495, 2403.0], ["2026-09-03T15:36:00+00:00", 5.49, 5.495, 5.48, 5.495, 86294.0], ["2026-09-03T15:37:00+00:00", 5.495, 5.505, 5.49, 5.495, 65538.0], ["2026-09-03T15:38:00+00:00", 5.495, 5.5, 5.49, 5.5, 20929.0], ["2026-09-03T15:39:00+00:00", 5.4966, 5.4999, 5.49, 5.495, 10767.0], ["2026-09-03T15:40:00+00:00", 5.495, 5.5, 5.49, 5.4999, 18346.0], ["2026-09-03T15:41:00+00:00", 5.5, 5.5, 5.495, 5.5, 6338.0], ["2026-09-03T15:42:00+00:00", 5.5, 5.51, 5.5, 5.505, 6699.0], ["2026-09-03T15:43:00+00:00", 5.505, 5.51, 5.505, 5.51, 8576.0], ["2026-09-03T15:44:00+00:00", 5.51, 5.51, 5.495, 5.495, 71814.0], ["2026-09-03T15:45:00+00:00", 5.4998, 5.4999, 5.495, 5.495, 16766.0], ["2026-09-03T15:46:00+00:00", 5.495, 5.5, 5.495, 5.495, 13638.0], ["2026-09-03T15:47:00+00:00", 5.495, 5.495, 5.48, 5.49, 51737.0], ["2026-09-03T15:48:00+00:00", 5.485, 5.49, 5.485, 5.49, 16226.0], ["2026-09-03T15:49:00+00:00", 5.485, 5.49, 5.4836, 5.4836, 7730.0], ["2026-09-03T15:50:00+00:00", 5.4864, 5.4895, 5.48, 5.48, 4458.0], ["2026-09-03T15:51:00+00:00", 5.485, 5.49, 5.48, 5.49, 31577.0], ["2026-09-03T15:52:00+00:00", 5.49, 5.5, 5.49, 5.495, 59952.0], ["2026-09-03T15:53:00+00:00", 5.49, 5.495, 5.485, 5.4863, 15873.0], ["2026-09-03T15:54:00+00:00", 5.485, 5.49, 5.48, 5.4899, 22274.0], ["2026-09-03T15:55:00+00:00", 5.49, 5.49, 5.48, 5.485, 13433.0], ["2026-09-03T15:56:00+00:00", 5.485, 5.49, 5.485, 5.49, 2825.0], ["2026-09-03T15:57:00+00:00", 5.485, 5.49, 5.48, 5.48, 5589.0], ["2026-09-03T15:58:00+00:00", 5.48, 5.49, 5.48, 5.49, 6096.0], ["2026-09-03T15:59:00+00:00", 5.485, 5.49, 5.48, 5.49, 4449.0], ["2026-09-03T16:00:00+00:00", 5.4895, 5.49, 5.4801, 5.485, 3965.0], ["2026-09-03T16:01:00+00:00", 5.485, 5.485, 5.47, 5.47, 62539.0], ["2026-09-03T16:02:00+00:00", 5.475, 5.485, 5.475, 5.475, 16621.0], ["2026-09-03T16:03:00+00:00", 5.48, 5.48, 5.47, 5.47, 17651.0], ["2026-09-03T16:04:00+00:00", 5.47, 5.4714, 5.46, 5.465, 25174.0], ["2026-09-03T16:05:00+00:00", 5.4603, 5.47, 5.46, 5.465, 4612.0], ["2026-09-03T16:06:00+00:00", 5.46, 5.47, 5.455, 5.455, 7135.0], ["2026-09-03T16:07:00+00:00", 5.455, 5.46, 5.455, 5.455, 9589.0], ["2026-09-03T16:08:00+00:00", 5.45, 5.46, 5.45, 5.4547, 17150.0], ["2026-09-03T16:09:00+00:00", 5.45, 5.4599, 5.44, 5.445, 60502.0], ["2026-09-03T16:10:00+00:00", 5.44, 5.45, 5.44, 5.445, 5419.0], ["2026-09-03T16:11:00+00:00", 5.445, 5.45, 5.44, 5.445, 8262.0], ["2026-09-03T16:12:00+00:00", 5.44, 5.44, 5.4348, 5.44, 23172.0], ["2026-09-03T16:13:00+00:00", 5.4381, 5.45, 5.43, 5.445, 21870.0], ["2026-09-03T16:14:00+00:00", 5.44, 5.46, 5.44, 5.46, 30149.0], ["2026-09-03T16:15:00+00:00", 5.455, 5.465, 5.45, 5.4601, 16311.0], ["2026-09-03T16:16:00+00:00", 5.465, 5.47, 5.4623, 5.465, 289851.0], ["2026-09-03T16:17:00+00:00", 5.465, 5.4651, 5.46, 5.46, 103329.0], ["2026-09-03T16:18:00+00:00", 5.465, 5.465, 5.46, 5.465, 3932.0], ["2026-09-03T16:19:00+00:00", 5.46, 5.465, 5.46, 5.465, 2709.0], ["2026-09-03T16:20:00+00:00", 5.465, 5.4651, 5.46, 5.4647, 4671.0], ["2026-09-03T16:21:00+00:00", 5.46, 5.475, 5.46, 5.475, 11704.0], ["2026-09-03T16:22:00+00:00", 5.475, 5.475, 5.47, 5.47, 5848.0], ["2026-09-03T16:23:00+00:00", 5.47, 5.47, 5.46, 5.47, 28187.0], ["2026-09-03T16:24:00+00:00", 5.47, 5.47, 5.4614, 5.4654, 12359.0], ["2026-09-03T16:25:00+00:00", 5.465, 5.465, 5.455, 5.455, 9004.0], ["2026-09-03T16:26:00+00:00", 5.455, 5.455, 5.45, 5.455, 2966.0], ["2026-09-03T16:27:00+00:00", 5.45, 5.4501, 5.44, 5.445, 36750.0], ["2026-09-03T16:28:00+00:00", 5.445, 5.455, 5.44, 5.4401, 46411.0], ["2026-09-03T16:29:00+00:00", 5.44, 5.4699, 5.44, 5.4699, 358691.0], ["2026-09-03T16:30:00+00:00", 5.465, 5.47, 5.465, 5.4699, 7122.0], ["2026-09-03T16:31:00+00:00", 5.465, 5.465, 5.46, 5.465, 15503.0], ["2026-09-03T16:32:00+00:00", 5.46, 5.465, 5.46, 5.465, 10757.0], ["2026-09-03T16:33:00+00:00", 5.465, 5.4699, 5.46, 5.4641, 7840.0], ["2026-09-03T16:34:00+00:00", 5.46, 5.47, 5.46, 5.46, 4149.0], ["2026-09-03T16:35:00+00:00", 5.46, 5.46, 5.455, 5.4553, 18356.0], ["2026-09-03T16:36:00+00:00", 5.455, 5.46, 5.45, 5.4563, 9466.0], ["2026-09-03T16:37:00+00:00", 5.455, 5.465, 5.45, 5.455, 61175.0], ["2026-09-03T16:38:00+00:00", 5.455, 5.455, 5.455, 5.455, 6593.0], ["2026-09-03T16:39:00+00:00", 5.455, 5.455, 5.44, 5.445, 53846.0], ["2026-09-03T16:40:00+00:00", 5.44, 5.445, 5.44, 5.445, 2875.0], ["2026-09-03T16:41:00+00:00", 5.445, 5.4476, 5.44, 5.445, 4509.0], ["2026-09-03T16:42:00+00:00", 5.445, 5.445, 5.435, 5.44, 20800.0], ["2026-09-03T16:43:00+00:00", 5.435, 5.44, 5.435, 5.44, 2609.0], ["2026-09-03T16:44:00+00:00", 5.435, 5.44, 5.435, 5.4393, 16453.0], ["2026-09-03T16:45:00+00:00", 5.44, 5.445, 5.44, 5.44, 15228.0], ["2026-09-03T16:46:00+00:00", 5.445, 5.4499, 5.445, 5.4499, 6571.0], ["2026-09-03T16:47:00+00:00", 5.44, 5.445, 5.44, 5.44, 5601.0], ["2026-09-03T16:48:00+00:00", 5.44, 5.44, 5.435, 5.435, 20514.0], ["2026-09-03T16:49:00+00:00", 5.435, 5.445, 5.435, 5.445, 15534.0], ["2026-09-03T16:50:00+00:00", 5.445, 5.45, 5.445, 5.445, 2131.0], ["2026-09-03T16:51:00+00:00", 5.445, 5.45, 5.445, 5.4499, 11413.0], ["2026-09-03T16:52:00+00:00", 5.45, 5.46, 5.4498, 5.455, 78715.0], ["2026-09-03T16:53:00+00:00", 5.455, 5.455, 5.445, 5.445, 22442.0], ["2026-09-03T16:54:00+00:00", 5.4495, 5.455, 5.445, 5.455, 13856.0], ["2026-09-03T16:55:00+00:00", 5.455, 5.46, 5.45, 5.455, 3661.0], ["2026-09-03T16:56:00+00:00", 5.455, 5.455, 5.45, 5.45, 12775.0], ["2026-09-03T16:57:00+00:00", 5.45, 5.45, 5.445, 5.445, 18122.0], ["2026-09-03T16:58:00+00:00", 5.445, 5.45, 5.44, 5.445, 4747.0], ["2026-09-03T16:59:00+00:00", 5.45, 5.45, 5.4401, 5.445, 7727.0], ["2026-09-03T17:00:00+00:00", 5.445, 5.445, 5.43, 5.44, 13029.0], ["2026-09-03T17:01:00+00:00", 5.435, 5.4477, 5.435, 5.445, 38709.0], ["2026-09-03T17:02:00+00:00", 5.445, 5.445, 5.44, 5.445, 3167.0], ["2026-09-03T17:03:00+00:00", 5.44, 5.45, 5.44, 5.44, 5852.0], ["2026-09-03T17:04:00+00:00", 5.445, 5.445, 5.445, 5.445, 2437.0], ["2026-09-03T17:05:00+00:00", 5.445, 5.45, 5.44, 5.45, 3223.0], ["2026-09-03T17:06:00+00:00", 5.445, 5.45, 5.445, 5.45, 1721.0], ["2026-09-03T17:07:00+00:00", 5.44, 5.445, 5.44, 5.445, 3390.0], ["2026-09-03T17:08:00+00:00", 5.4446, 5.45, 5.441, 5.45, 7841.0], ["2026-09-03T17:09:00+00:00", 5.45, 5.45, 5.445, 5.445, 1955.0], ["2026-09-03T17:10:00+00:00", 5.4499, 5.45, 5.4412, 5.445, 32257.0], ["2026-09-03T17:11:00+00:00", 5.445, 5.45, 5.44, 5.445, 14271.0], ["2026-09-03T17:12:00+00:00", 5.44, 5.445, 5.4317, 5.435, 30124.0], ["2026-09-03T17:13:00+00:00", 5.435, 5.455, 5.4301, 5.455, 68730.0], ["2026-09-03T17:14:00+00:00", 5.45, 5.4574, 5.45, 5.455, 18104.0], ["2026-09-03T17:15:00+00:00", 5.455, 5.455, 5.455, 5.455, 2240.0], ["2026-09-03T17:16:00+00:00", 5.4539, 5.46, 5.4501, 5.455, 4149.0], ["2026-09-03T17:17:00+00:00", 5.45, 5.46, 5.45, 5.46, 10485.0], ["2026-09-03T17:18:00+00:00", 5.455, 5.455, 5.45, 5.4538, 3038.0], ["2026-09-03T17:19:00+00:00", 5.45, 5.455, 5.445, 5.445, 24011.0], ["2026-09-03T17:20:00+00:00", 5.445, 5.445, 5.445, 5.445, 1439.0], ["2026-09-03T17:21:00+00:00", 5.445, 5.445, 5.445, 5.445, 2562.0], ["2026-09-03T17:22:00+00:00", 5.45, 5.45, 5.445, 5.445, 2117.0], ["2026-09-03T17:23:00+00:00", 5.44, 5.4499, 5.44, 5.4499, 20468.0], ["2026-09-03T17:24:00+00:00", 5.45, 5.45, 5.444, 5.45, 5037.0], ["2026-09-03T17:25:00+00:00", 5.45, 5.4562, 5.45, 5.4562, 24849.0], ["2026-09-03T17:26:00+00:00", 5.46, 5.46, 5.4546, 5.4546, 7807.0], ["2026-09-03T17:27:00+00:00", 5.4564, 5.47, 5.455, 5.465, 49596.0], ["2026-09-03T17:28:00+00:00", 5.465, 5.465, 5.46, 5.4637, 1971.0], ["2026-09-03T17:29:00+00:00", 5.46, 5.46, 5.455, 5.46, 15232.0], ["2026-09-03T17:30:00+00:00", 5.46, 5.46, 5.45, 5.46, 33562.0], ["2026-09-03T17:31:00+00:00", 5.46, 5.46, 5.45, 5.455, 98867.0], ["2026-09-03T17:32:00+00:00", 5.4597, 5.465, 5.455, 5.455, 123875.0], ["2026-09-03T17:33:00+00:00", 5.455, 5.46, 5.45, 5.4555, 6937.0], ["2026-09-03T17:34:00+00:00", 5.46, 5.46, 5.455, 5.4564, 6066.0], ["2026-09-03T17:35:00+00:00", 5.455, 5.4599, 5.455, 5.4599, 2889.0], ["2026-09-03T17:36:00+00:00", 5.455, 5.46, 5.455, 5.455, 7832.0], ["2026-09-03T17:37:00+00:00", 5.46, 5.46, 5.455, 5.46, 8505.0], ["2026-09-03T17:38:00+00:00", 5.45, 5.45, 5.445, 5.4457, 21231.0], ["2026-09-03T17:39:00+00:00", 5.445, 5.4553, 5.445, 5.4553, 14452.0], ["2026-09-03T17:40:00+00:00", 5.455, 5.455, 5.45, 5.45, 4067.0], ["2026-09-03T17:41:00+00:00", 5.455, 5.455, 5.43, 5.44, 393931.0], ["2026-09-03T17:42:00+00:00", 5.4417, 5.445, 5.44, 5.445, 8855.0], ["2026-09-03T17:43:00+00:00", 5.445, 5.445, 5.445, 5.445, 3130.0], ["2026-09-03T17:44:00+00:00", 5.445, 5.445, 5.4401, 5.4437, 20531.0], ["2026-09-03T17:45:00+00:00", 5.445, 5.4499, 5.44, 5.445, 4056.0], ["2026-09-03T17:46:00+00:00", 5.445, 5.4477, 5.4433, 5.445, 10274.0], ["2026-09-03T17:47:00+00:00", 5.445, 5.445, 5.44, 5.44, 7122.0], ["2026-09-03T17:48:00+00:00", 5.44, 5.44, 5.43, 5.435, 21476.0], ["2026-09-03T17:49:00+00:00", 5.435, 5.44, 5.43, 5.44, 4732.0], ["2026-09-03T17:50:00+00:00", 5.435, 5.44, 5.435, 5.435, 2926.0], ["2026-09-03T17:51:00+00:00", 5.435, 5.438, 5.435, 5.4376, 11045.0], ["2026-09-03T17:52:00+00:00", 5.435, 5.44, 5.43, 5.44, 4167.0], ["2026-09-03T17:53:00+00:00", 5.435, 5.44, 5.43, 5.44, 19292.0], ["2026-09-03T17:54:00+00:00", 5.44, 5.44, 5.43, 5.44, 20146.0], ["2026-09-03T17:55:00+00:00", 5.436, 5.44, 5.4323, 5.435, 23864.0], ["2026-09-03T17:56:00+00:00", 5.44, 5.445, 5.43, 5.435, 60786.0], ["2026-09-03T17:57:00+00:00", 5.435, 5.4499, 5.435, 5.445, 19818.0], ["2026-09-03T17:58:00+00:00", 5.445, 5.46, 5.445, 5.46, 43680.0], ["2026-09-03T17:59:00+00:00", 5.4599, 5.46, 5.455, 5.4563, 11129.0], ["2026-09-03T18:00:00+00:00", 5.46, 5.465, 5.4519, 5.465, 20068.0], ["2026-09-03T18:01:00+00:00", 5.46, 5.465, 5.46, 5.465, 16204.0], ["2026-09-03T18:02:00+00:00", 5.4697, 5.47, 5.46, 5.4662, 31743.0], ["2026-09-03T18:03:00+00:00", 5.47, 5.47, 5.46, 5.46, 8778.0], ["2026-09-03T18:04:00+00:00", 5.465, 5.465, 5.46, 5.465, 5339.0], ["2026-09-03T18:05:00+00:00", 5.465, 5.4662, 5.45, 5.455, 21934.0], ["2026-09-03T18:06:00+00:00", 5.455, 5.455, 5.45, 5.45, 1958.0], ["2026-09-03T18:07:00+00:00", 5.455, 5.455, 5.4501, 5.455, 1864.0], ["2026-09-03T18:08:00+00:00", 5.455, 5.455, 5.45, 5.455, 8254.0], ["2026-09-03T18:09:00+00:00", 5.455, 5.46, 5.45, 5.455, 2086.0], ["2026-09-03T18:10:00+00:00", 5.455, 5.455, 5.44, 5.4401, 63444.0], ["2026-09-03T18:11:00+00:00", 5.445, 5.445, 5.44, 5.445, 41484.0], ["2026-09-03T18:12:00+00:00", 5.445, 5.45, 5.44, 5.44, 31192.0], ["2026-09-03T18:13:00+00:00", 5.44, 5.44, 5.435, 5.44, 35655.0], ["2026-09-03T18:14:00+00:00", 5.445, 5.45, 5.445, 5.45, 2581.0], ["2026-09-03T18:15:00+00:00", 5.4453, 5.45, 5.445, 5.445, 5311.0], ["2026-09-03T18:16:00+00:00", 5.4499, 5.45, 5.445, 5.45, 44446.0], ["2026-09-03T18:17:00+00:00", 5.4499, 5.455, 5.44, 5.455, 18147.0], ["2026-09-03T18:18:00+00:00", 5.455, 5.46, 5.45, 5.455, 2823.0], ["2026-09-03T18:19:00+00:00", 5.455, 5.46, 5.445, 5.45, 52324.0], ["2026-09-03T18:20:00+00:00", 5.445, 5.45, 5.445, 5.4463, 28497.0], ["2026-09-03T18:21:00+00:00", 5.4498, 5.45, 5.445, 5.445, 12006.0], ["2026-09-03T18:22:00+00:00", 5.45, 5.45, 5.44, 5.445, 15240.0], ["2026-09-03T18:23:00+00:00", 5.445, 5.4499, 5.44, 5.44, 23518.0], ["2026-09-03T18:24:00+00:00", 5.44, 5.445, 5.44, 5.445, 12239.0], ["2026-09-03T18:25:00+00:00", 5.445, 5.4497, 5.44, 5.4497, 9901.0], ["2026-09-03T18:26:00+00:00", 5.44, 5.45, 5.435, 5.435, 33736.0], ["2026-09-03T18:27:00+00:00", 5.435, 5.44, 5.43, 5.43, 34201.0], ["2026-09-03T18:28:00+00:00", 5.44, 5.44, 5.435, 5.435, 14161.0], ["2026-09-03T18:29:00+00:00", 5.4398, 5.45, 5.435, 5.445, 56592.0], ["2026-09-03T18:30:00+00:00", 5.44, 5.445, 5.44, 5.445, 6762.0], ["2026-09-03T18:31:00+00:00", 5.44, 5.44, 5.43, 5.435, 17085.0], ["2026-09-03T18:32:00+00:00", 5.435, 5.435, 5.435, 5.435, 15631.0], ["2026-09-03T18:33:00+00:00", 5.435, 5.44, 5.435, 5.435, 12446.0], ["2026-09-03T18:34:00+00:00", 5.4399, 5.4399, 5.435, 5.4384, 9863.0], ["2026-09-03T18:35:00+00:00", 5.435, 5.44, 5.43, 5.4399, 12625.0], ["2026-09-03T18:36:00+00:00", 5.43, 5.44, 5.43, 5.44, 5096.0], ["2026-09-03T18:37:00+00:00", 5.4323, 5.45, 5.4323, 5.45, 23212.0], ["2026-09-03T18:38:00+00:00", 5.45, 5.45, 5.4401, 5.445, 10970.0], ["2026-09-03T18:39:00+00:00", 5.445, 5.45, 5.4441, 5.445, 20188.0], ["2026-09-03T18:40:00+00:00", 5.445, 5.45, 5.445, 5.45, 7945.0], ["2026-09-03T18:41:00+00:00", 5.45, 5.45, 5.445, 5.445, 5540.0], ["2026-09-03T18:42:00+00:00", 5.445, 5.45, 5.44, 5.445, 10427.0], ["2026-09-03T18:43:00+00:00", 5.44, 5.45, 5.44, 5.45, 9704.0], ["2026-09-03T18:44:00+00:00", 5.44, 5.445, 5.44, 5.445, 2470.0], ["2026-09-03T18:45:00+00:00", 5.44, 5.445, 5.44, 5.44, 3185.0], ["2026-09-03T18:46:00+00:00", 5.44, 5.45, 5.44, 5.445, 4275.0], ["2026-09-03T18:47:00+00:00", 5.445, 5.445, 5.43, 5.435, 60912.0], ["2026-09-03T18:48:00+00:00", 5.435, 5.4352, 5.435, 5.4352, 1687.0], ["2026-09-03T18:49:00+00:00", 5.43, 5.44, 5.43, 5.43, 5702.0], ["2026-09-03T18:50:00+00:00", 5.435, 5.435, 5.43, 5.43, 4992.0], ["2026-09-03T18:51:00+00:00", 5.43, 5.4301, 5.43, 5.4301, 4196.0], ["2026-09-03T18:52:00+00:00", 5.4301, 5.44, 5.43, 5.43, 7759.0], ["2026-09-03T18:53:00+00:00", 5.43, 5.43, 5.43, 5.43, 4019.0], ["2026-09-03T18:54:00+00:00", 5.43, 5.44, 5.43, 5.435, 4520.0], ["2026-09-03T18:55:00+00:00", 5.43, 5.44, 5.43, 5.4301, 3863.0], ["2026-09-03T18:56:00+00:00", 5.435, 5.44, 5.425, 5.425, 32236.0], ["2026-09-03T18:57:00+00:00", 5.425, 5.435, 5.425, 5.435, 30507.0], ["2026-09-03T18:58:00+00:00", 5.43, 5.4338, 5.43, 5.43, 7596.0], ["2026-09-03T18:59:00+00:00", 5.435, 5.44, 5.435, 5.435, 4673.0], ["2026-09-03T19:00:00+00:00", 5.435, 5.435, 5.42, 5.425, 15164.0], ["2026-09-03T19:01:00+00:00", 5.4265, 5.43, 5.4201, 5.43, 27162.0], ["2026-09-03T19:02:00+00:00", 5.425, 5.43, 5.4221, 5.425, 15899.0], ["2026-09-03T19:03:00+00:00", 5.42, 5.43, 5.42, 5.425, 18668.0], ["2026-09-03T19:04:00+00:00", 5.425, 5.4336, 5.425, 5.43, 22089.0], ["2026-09-03T19:05:00+00:00", 5.43, 5.44, 5.43, 5.435, 4671.0], ["2026-09-03T19:06:00+00:00", 5.43, 5.43, 5.41, 5.415, 55430.0], ["2026-09-03T19:07:00+00:00", 5.41, 5.43, 5.41, 5.4235, 27090.0], ["2026-09-03T19:08:00+00:00", 5.4299, 5.4299, 5.42, 5.425, 6124.0], ["2026-09-03T19:09:00+00:00", 5.425, 5.43, 5.42, 5.43, 4609.0], ["2026-09-03T19:10:00+00:00", 5.43, 5.4386, 5.425, 5.4351, 25672.0], ["2026-09-03T19:11:00+00:00", 5.43, 5.4351, 5.4217, 5.425, 29464.0], ["2026-09-03T19:12:00+00:00", 5.43, 5.435, 5.425, 5.435, 30458.0], ["2026-09-03T19:13:00+00:00", 5.435, 5.435, 5.425, 5.43, 12447.0], ["2026-09-03T19:14:00+00:00", 5.4292, 5.43, 5.42, 5.43, 16067.0], ["2026-09-03T19:15:00+00:00", 5.425, 5.427, 5.4224, 5.427, 22006.0], ["2026-09-03T19:16:00+00:00", 5.42, 5.43, 5.42, 5.425, 7269.0], ["2026-09-03T19:17:00+00:00", 5.425, 5.4254, 5.4201, 5.425, 12798.0], ["2026-09-03T19:18:00+00:00", 5.425, 5.43, 5.42, 5.425, 7713.0], ["2026-09-03T19:19:00+00:00", 5.42, 5.4301, 5.42, 5.43, 21920.0], ["2026-09-03T19:20:00+00:00", 5.43, 5.435, 5.43, 5.435, 4577.0], ["2026-09-03T19:21:00+00:00", 5.435, 5.435, 5.435, 5.435, 9201.0], ["2026-09-03T19:22:00+00:00", 5.435, 5.44, 5.42, 5.42, 29942.0], ["2026-09-03T19:23:00+00:00", 5.42, 5.43, 5.42, 5.43, 11826.0], ["2026-09-03T19:24:00+00:00", 5.4248, 5.43, 5.4248, 5.43, 2408.0], ["2026-09-03T19:25:00+00:00", 5.43, 5.43, 5.42, 5.43, 6604.0], ["2026-09-03T19:26:00+00:00", 5.42, 5.44, 5.42, 5.44, 17185.0], ["2026-09-03T19:27:00+00:00", 5.435, 5.445, 5.43, 5.445, 25067.0], ["2026-09-03T19:28:00+00:00", 5.445, 5.45, 5.44, 5.445, 31571.0], ["2026-09-03T19:29:00+00:00", 5.445, 5.45, 5.44, 5.44, 2866.0], ["2026-09-03T19:30:00+00:00", 5.445, 5.4499, 5.44, 5.445, 12542.0], ["2026-09-03T19:31:00+00:00", 5.45, 5.45, 5.44, 5.4497, 13962.0], ["2026-09-03T19:32:00+00:00", 5.445, 5.45, 5.43, 5.435, 46466.0], ["2026-09-03T19:33:00+00:00", 5.44, 5.44, 5.43, 5.43, 11194.0], ["2026-09-03T19:34:00+00:00", 5.435, 5.44, 5.43, 5.435, 6247.0], ["2026-09-03T19:35:00+00:00", 5.43, 5.44, 5.43, 5.43, 17592.0], ["2026-09-03T19:36:00+00:00", 5.43, 5.44, 5.42, 5.4299, 47745.0], ["2026-09-03T19:37:00+00:00", 5.42, 5.44, 5.42, 5.44, 31875.0], ["2026-09-03T19:38:00+00:00", 5.4362, 5.44, 5.435, 5.44, 4862.0], ["2026-09-03T19:39:00+00:00", 5.435, 5.44, 5.435, 5.44, 4337.0], ["2026-09-03T19:40:00+00:00", 5.435, 5.445, 5.435, 5.4351, 47739.0], ["2026-09-03T19:41:00+00:00", 5.435, 5.4399, 5.43, 5.435, 8646.0], ["2026-09-03T19:42:00+00:00", 5.435, 5.44, 5.435, 5.44, 4888.0], ["2026-09-03T19:43:00+00:00", 5.435, 5.44, 5.43, 5.435, 11562.0], ["2026-09-03T19:44:00+00:00", 5.435, 5.436, 5.43, 5.435, 40685.0], ["2026-09-03T19:45:00+00:00", 5.43, 5.44, 5.43, 5.435, 6902.0], ["2026-09-03T19:46:00+00:00", 5.44, 5.44, 5.425, 5.43, 50628.0], ["2026-09-03T19:47:00+00:00", 5.425, 5.44, 5.425, 5.435, 67794.0], ["2026-09-03T19:48:00+00:00", 5.435, 5.44, 5.43, 5.435, 10205.0], ["2026-09-03T19:49:00+00:00", 5.435, 5.44, 5.43, 5.435, 7557.0], ["2026-09-03T19:50:00+00:00", 5.435, 5.45, 5.43, 5.445, 34235.0], ["2026-09-03T19:51:00+00:00", 5.445, 5.455, 5.435, 5.455, 112418.0], ["2026-09-03T19:52:00+00:00", 5.455, 5.455, 5.45, 5.45, 14982.0], ["2026-09-03T19:53:00+00:00", 5.455, 5.455, 5.44, 5.44, 74749.0], ["2026-09-03T19:54:00+00:00", 5.445, 5.45, 5.43, 5.43, 125277.0], ["2026-09-03T19:55:00+00:00", 5.43, 5.44, 5.43, 5.435, 29508.0], ["2026-09-03T19:56:00+00:00", 5.435, 5.44, 5.43, 5.435, 43767.0], ["2026-09-03T19:57:00+00:00", 5.435, 5.45, 5.43, 5.445, 102368.0], ["2026-09-03T19:58:00+00:00", 5.445, 5.45, 5.44, 5.44, 105123.0], ["2026-09-03T19:59:00+00:00", 5.44, 5.465, 5.44, 5.455, 495797.0], ["2026-09-03T20:00:00+00:00", 5.45, 5.47, 5.45, 5.47, 998545.0]]