[["2026-09-03T13:30:00+00:00", 5.35, 5.36, 5.34, 5.345, 327039.0], ["2026-09-03T13:31:00+00:00", 5.35, 5.39, 5.345, 5.385, 340275.0], ["2026-09-03T13:32:00+00:00", 5.385, 5.385, 5.37, 5.375, 42352.0], ["2026-09-03T13:33:00+00:00", 5.375, 5.376, 5.36, 5.3605, 111009.0], ["2026-09-03T13:34:00+00:00", 5.36, 5.365, 5.35, 5.36, 56428.0], ["2026-09-03T13:35:00+00:00", 5.36, 5.36, 5.355, 5.355, 11789.0], ["2026-09-03T13:36:00+00:00", 5.355, 5.356, 5.335, 5.335, 53227.0], ["2026-09-03T13:37:00+00:00", 5.335, 5.35, 5.335, 5.35, 59996.0], ["2026-09-03T13:38:00+00:00", 5.355, 5.355, 5.34, 5.35, 84925.0], ["2026-09-03T13:39:00+00:00", 5.34, 5.35, 5.34, 5.34, 7486.0], ["2026-09-03T13:40:00+00:00", 5.34, 5.35, 5.34, 5.345, 6345.0], ["2026-09-03T13:41:00+00:00", 5.34, 5.345, 5.32, 5.32, 56487.0], ["2026-09-03T13:42:00+00:00", 5.32, 5.32, 5.3101, 5.315, 30380.0], ["2026-09-03T13:43:00+00:00", 5.32, 5.33, 5.32, 5.325, 15445.0], ["2026-09-03T13:44:00+00:00", 5.3237, 5.325, 5.32, 5.32, 16724.0], ["2026-09-03T13:45:00+00:00", 5.32, 5.32, 5.31, 5.315, 21936.0], ["2026-09-03T13:46:00+00:00", 5.315, 5.32, 5.31, 5.31, 29374.0], ["2026-09-03T13:47:00+00:00", 5.32, 5.32, 5.31, 5.315, 33749.0], ["2026-09-03T13:48:00+00:00", 5.32, 5.33, 5.31, 5.32, 26170.0], ["2026-09-03T13:49:00+00:00", 5.3232, 5.3232, 5.31, 5.31, 35672.0], ["2026-09-03T13:50:00+00:00", 5.31, 5.33, 5.31, 5.33, 38777.0], ["2026-09-03T13:51:00+00:00", 5.335, 5.35, 5.33, 5.34, 81785.0], ["2026-09-03T13:52:00+00:00", 5.335, 5.34, 5.33, 5.34, 14988.0], ["2026-09-03T13:53:00+00:00", 5.33, 5.35, 5.33, 5.3363, 67959.0], ["2026-09-03T13:54:00+00:00", 5.33, 5.34, 5.33, 5.3399, 4420.0], ["2026-09-03T13:55:00+00:00", 5.34, 5.34, 5.32, 5.33, 109545.0], ["2026-09-03T13:56:00+00:00", 5.335, 5.34, 5.33, 5.335, 1500.0], ["2026-09-03T13:57:00+00:00", 5.33, 5.34, 5.33, 5.33, 6130.0], ["2026-09-03T13:58:00+00:00", 5.34, 5.34, 5.33, 5.335, 1537.0], ["2026-09-03T13:59:00+00:00", 5.3362, 5.34, 5.33, 5.33, 8862.0], ["2026-09-03T14:00:00+00:00", 5.335, 5.335, 5.32, 5.325, 14665.0], ["2026-09-03T14:01:00+00:00", 5.32, 5.33, 5.32, 5.33, 16154.0], ["2026-09-03T14:02:00+00:00", 5.325, 5.33, 5.325, 5.325, 36440.0], ["2026-09-03T14:03:00+00:00", 5.32, 5.34, 5.315, 5.315, 71995.0], ["2026-09-03T14:04:00+00:00", 5.315, 5.32, 5.31, 5.31, 9093.0], ["2026-09-03T14:05:00+00:00", 5.315, 5.32, 5.31, 5.3124, 7728.0], ["2026-09-03T14:06:00+00:00", 5.315, 5.325, 5.31, 5.3203, 51668.0], ["2026-09-03T14:07:00+00:00", 5.325, 5.33, 5.325, 5.33, 17264.0], ["2026-09-03T14:08:00+00:00", 5.325, 5.33, 5.325, 5.325, 58914.0], ["2026-09-03T14:09:00+00:00", 5.33, 5.335, 5.325, 5.33, 94760.0], ["2026-09-03T14:10:00+00:00", 5.33, 5.33, 5.32, 5.3202, 25422.0], ["2026-09-03T14:11:00+00:00", 5.32, 5.33, 5.32, 5.3209, 84810.0], ["2026-09-03T14:12:00+00:00", 5.325, 5.33, 5.325, 5.33, 11717.0], ["2026-09-03T14:13:00+00:00", 5.325, 5.33, 5.325, 5.325, 6384.0], ["2026-09-03T14:14:00+00:00", 5.33, 5.33, 5.32, 5.3299, 10080.0], ["2026-09-03T14:15:00+00:00", 5.325, 5.33, 5.32, 5.325, 23176.0], ["2026-09-03T14:16:00+00:00", 5.325, 5.33, 5.32, 5.325, 20506.0], ["2026-09-03T14:17:00+00:00", 5.32, 5.33, 5.32, 5.325, 13115.0], ["2026-09-03T14:18:00+00:00", 5.32, 5.33, 5.32, 5.32, 32941.0], ["2026-09-03T14:19:00+00:00", 5.32, 5.325, 5.31, 5.315, 66082.0], ["2026-09-03T14:20:00+00:00", 5.32, 5.32, 5.31, 5.31, 17721.0], ["2026-09-03T14:21:00+00:00", 5.315, 5.32, 5.315, 5.315, 11096.0], ["2026-09-03T14:22:00+00:00", 5.32, 5.336, 5.315, 5.336, 648585.0], ["2026-09-03T14:23:00+00:00", 5.33, 5.34, 5.325, 5.33, 133155.0], ["2026-09-03T14:24:00+00:00", 5.325, 5.33, 5.32, 5.32, 60970.0], ["2026-09-03T14:25:00+00:00", 5.33, 5.33, 5.32, 5.325, 5908.0], ["2026-09-03T14:26:00+00:00", 5.33, 5.33, 5.325, 5.325, 4531.0], ["2026-09-03T14:27:00+00:00", 5.32, 5.33, 5.32, 5.325, 20063.0], ["2026-09-03T14:28:00+00:00", 5.3205, 5.33, 5.3205, 5.33, 39934.0], ["2026-09-03T14:29:00+00:00", 5.33, 5.33, 5.32, 5.3298, 34608.0], ["2026-09-03T14:30:00+00:00", 5.33, 5.335, 5.3215, 5.3304, 83918.0], ["2026-09-03T14:31:00+00:00", 5.33, 5.34, 5.33, 5.33, 5357.0], ["2026-09-03T14:32:00+00:00", 5.34, 5.34, 5.33, 5.335, 8510.0], ["2026-09-03T14:33:00+00:00", 5.34, 5.34, 5.33, 5.33, 14972.0], ["2026-09-03T14:34:00+00:00", 5.335, 5.34, 5.325, 5.325, 69224.0], ["2026-09-03T14:35:00+00:00", 5.325, 5.335, 5.3201, 5.3309, 65846.0], ["2026-09-03T14:36:00+00:00", 5.335, 5.335, 5.33, 5.33, 38472.0], ["2026-09-03T14:37:00+00:00", 5.33, 5.34, 5.33, 5.34, 30881.0], ["2026-09-03T14:38:00+00:00", 5.335, 5.345, 5.335, 5.34, 141044.0], ["2026-09-03T14:39:00+00:00", 5.34, 5.345, 5.33, 5.33, 46895.0], ["2026-09-03T14:40:00+00:00", 5.33, 5.3337, 5.33, 5.331, 26880.0], ["2026-09-03T14:41:00+00:00", 5.3308, 5.34, 5.33, 5.33, 47664.0], ["2026-09-03T14:42:00+00:00", 5.335, 5.35, 5.33, 5.345, 41378.0], ["2026-09-03T14:43:00+00:00", 5.345, 5.345, 5.34, 5.345, 18067.0], ["2026-09-03T14:44:00+00:00", 5.35, 5.3574, 5.345, 5.3538, 103090.0], ["2026-09-03T14:45:00+00:00", 5.354, 5.365, 5.35, 5.3643, 132545.0], ["2026-09-03T14:46:00+00:00", 5.365, 5.38, 5.36, 5.375, 240316.0], ["2026-09-03T14:47:00+00:00", 5.38, 5.39, 5.37, 5.39, 89244.0], ["2026-09-03T14:48:00+00:00", 5.385, 5.4, 5.385, 5.4, 186606.0], ["2026-09-03T14:49:00+00:00", 5.395, 5.41, 5.395, 5.41, 117840.0], ["2026-09-03T14:50:00+00:00", 5.41, 5.42, 5.41, 5.415, 58333.0], ["2026-09-03T14:51:00+00:00", 5.4199, 5.43, 5.41, 5.415, 376599.0], ["2026-09-03T14:52:00+00:00", 5.415, 5.43, 5.411, 5.4278, 91791.0], ["2026-09-03T14:53:00+00:00", 5.424, 5.4251, 5.42, 5.425, 127284.0], ["2026-09-03T14:54:00+00:00", 5.4237, 5.435, 5.42, 5.435, 149439.0], ["2026-09-03T14:55:00+00:00", 5.435, 5.44, 5.43, 5.435, 23912.0], ["2026-09-03T14:56:00+00:00", 5.44, 5.44, 5.415, 5.425, 107787.0], ["2026-09-03T14:57:00+00:00", 5.4291, 5.445, 5.4201, 5.445, 100030.0], ["2026-09-03T14:58:00+00:00", 5.4438, 5.445, 5.44, 5.445, 16200.0], ["2026-09-03T14:59:00+00:00", 5.4423, 5.4423, 5.435, 5.435, 31307.0], ["2026-09-03T15:00:00+00:00", 5.44, 5.445, 5.44, 5.44, 155800.0], ["2026-09-03T15:01:00+00:00", 5.45, 5.45, 5.44, 5.4463, 31225.0], ["2026-09-03T15:02:00+00:00", 5.445, 5.46, 5.445, 5.455, 105991.0], ["2026-09-03T15:03:00+00:00", 5.455, 5.455, 5.445, 5.45, 95231.0], ["2026-09-03T15:04:00+00:00", 5.445, 5.455, 5.445, 5.455, 11906.0], ["2026-09-03T15:05:00+00:00", 5.455, 5.455, 5.45, 5.45, 20109.0], ["2026-09-03T15:06:00+00:00", 5.455, 5.455, 5.45, 5.455, 18522.0], ["2026-09-03T15:07:00+00:00", 5.455, 5.4691, 5.4501, 5.46, 90458.0], ["2026-09-03T15:08:00+00:00", 5.465, 5.47, 5.4602, 5.47, 78956.0], ["2026-09-03T15:09:00+00:00", 5.476, 5.48, 5.465, 5.465, 223703.0], ["2026-09-03T15:10:00+00:00", 5.465, 5.47, 5.464, 5.4699, 56309.0], ["2026-09-03T15:11:00+00:00", 5.4695, 5.47, 5.46, 5.465, 34903.0], ["2026-09-03T15:12:00+00:00", 5.4695, 5.4695, 5.455, 5.455, 66681.0], ["2026-09-03T15:13:00+00:00", 5.455, 5.46, 5.445, 5.455, 85157.0], ["2026-09-03T15:14:00+00:00", 5.455, 5.46, 5.4538, 5.455, 15404.0], ["2026-09-03T15:15:00+00:00", 5.455, 5.46, 5.45, 5.46, 96271.0], ["2026-09-03T15:16:00+00:00", 5.46, 5.47, 5.454, 5.465, 151460.0], ["2026-09-03T15:17:00+00:00", 5.47, 5.47, 5.4639, 5.465, 10667.0], ["2026-09-03T15:18:00+00:00", 5.465, 5.47, 5.46, 5.465, 58381.0], ["2026-09-03T15:19:00+00:00", 5.47, 5.47, 5.4629, 5.47, 15094.0], ["2026-09-03T15:20:00+00:00", 5.47, 5.48, 5.46, 5.4726, 186307.0], ["2026-09-03T15:21:00+00:00", 5.47, 5.475, 5.46, 5.4663, 109490.0], ["2026-09-03T15:22:00+00:00", 5.46, 5.48, 5.46, 5.475, 61900.0], ["2026-09-03T15:23:00+00:00", 5.475, 5.475, 5.465, 5.465, 47718.0], ["2026-09-03T15:24:00+00:00", 5.4651, 5.4651, 5.45, 5.4501, 47893.0], ["2026-09-03T15:25:00+00:00", 5.455, 5.46, 5.45, 5.45, 20115.0], ["2026-09-03T15:26:00+00:00", 5.45, 5.46, 5.45, 5.455, 42909.0], ["2026-09-03T15:27:00+00:00", 5.46, 5.46, 5.45, 5.455, 16644.0], ["2026-09-03T15:28:00+00:00", 5.46, 5.46, 5.45, 5.455, 14584.0], ["2026-09-03T15:29:00+00:00", 5.455, 5.46, 5.45, 5.4563, 4616.0], ["2026-09-03T15:30:00+00:00", 5.455, 5.46, 5.45, 5.455, 17807.0], ["2026-09-03T15:31:00+00:00", 5.455, 5.46, 5.45, 5.4537, 19099.0], ["2026-09-03T15:32:00+00:00", 5.455, 5.46, 5.455, 5.46, 16130.0], ["2026-09-03T15:33:00+00:00", 5.46, 5.47, 5.46, 5.46, 241712.0], ["2026-09-03T15:34:00+00:00", 5.465, 5.47, 5.45, 5.465, 194112.0], ["2026-09-03T15:35:00+00:00", 5.47, 5.47, 5.46, 5.465, 26986.0], ["2026-09-03T15:36:00+00:00", 5.46, 5.47, 5.46, 5.46, 74209.0], ["2026-09-03T15:37:00+00:00", 5.4601, 5.47, 5.46, 5.46, 69677.0], ["2026-09-03T15:38:00+00:00", 5.47, 5.47, 5.46, 5.4637, 6790.0], ["2026-09-03T15:39:00+00:00", 5.465, 5.47, 5.46, 5.465, 17777.0], ["2026-09-03T15:40:00+00:00", 5.47, 5.47, 5.46, 5.47, 9472.0], ["2026-09-03T15:41:00+00:00", 5.465, 5.47, 5.46, 5.47, 7010.0], ["2026-09-03T15:42:00+00:00", 5.46, 5.47, 5.46, 5.465, 10628.0], ["2026-09-03T15:43:00+00:00", 5.47, 5.47, 5.46, 5.46, 22135.0], ["2026-09-03T15:44:00+00:00", 5.465, 5.465, 5.46, 5.465, 14405.0], ["2026-09-03T15:45:00+00:00", 5.465, 5.47, 5.4601, 5.47, 17735.0], ["2026-09-03T15:46:00+00:00", 5.465, 5.47, 5.465, 5.4698, 42940.0], ["2026-09-03T15:47:00+00:00", 5.47, 5.48, 5.4691, 5.475, 92759.0], ["2026-09-03T15:48:00+00:00", 5.475, 5.48, 5.47, 5.47, 7045.0], ["2026-09-03T15:49:00+00:00", 5.48, 5.48, 5.47, 5.475, 8413.0], ["2026-09-03T15:50:00+00:00", 5.48, 5.48, 5.475, 5.475, 8980.0], ["2026-09-03T15:51:00+00:00", 5.475, 5.48, 5.47, 5.475, 19979.0], ["2026-09-03T15:52:00+00:00", 5.475, 5.48, 5.47, 5.475, 19378.0], ["2026-09-03T15:53:00+00:00", 5.475, 5.48, 5.47, 5.48, 10165.0], ["2026-09-03T15:54:00+00:00", 5.475, 5.48, 5.47, 5.475, 28909.0], ["2026-09-03T15:55:00+00:00", 5.475, 5.48, 5.47, 5.475, 10965.0], ["2026-09-03T15:56:00+00:00", 5.48, 5.48, 5.47, 5.475, 25492.0], ["2026-09-03T15:57:00+00:00", 5.48, 5.48, 5.47, 5.475, 16205.0], ["2026-09-03T15:58:00+00:00", 5.48, 5.48, 5.47, 5.475, 8319.0], ["2026-09-03T15:59:00+00:00", 5.475, 5.48, 5.47, 5.47, 69958.0], ["2026-09-03T16:00:00+00:00", 5.475, 5.48, 5.47, 5.475, 12556.0], ["2026-09-03T16:01:00+00:00", 5.48, 5.48, 5.47, 5.475, 7597.0], ["2026-09-03T16:02:00+00:00", 5.475, 5.48, 5.4732, 5.4732, 7716.0], ["2026-09-03T16:03:00+00:00", 5.475, 5.48, 5.47, 5.48, 45858.0], ["2026-09-03T16:04:00+00:00", 5.475, 5.48, 5.47, 5.47, 32996.0], ["2026-09-03T16:05:00+00:00", 5.4734, 5.48, 5.47, 5.48, 9702.0], ["2026-09-03T16:06:00+00:00", 5.475, 5.48, 5.47, 5.475, 4598.0], ["2026-09-03T16:07:00+00:00", 5.475, 5.48, 5.4701, 5.4701, 9653.0], ["2026-09-03T16:08:00+00:00", 5.475, 5.48, 5.47, 5.48, 9265.0], ["2026-09-03T16:09:00+00:00", 5.475, 5.48, 5.47, 5.475, 11226.0], ["2026-09-03T16:10:00+00:00", 5.4709, 5.48, 5.47, 5.475, 12853.0], ["2026-09-03T16:11:00+00:00", 5.4732, 5.48, 5.46, 5.46, 130186.0], ["2026-09-03T16:12:00+00:00", 5.465, 5.465, 5.46, 5.4633, 1698.0], ["2026-09-03T16:13:00+00:00", 5.47, 5.47, 5.465, 5.465, 6145.0], ["2026-09-03T16:14:00+00:00", 5.4695, 5.4695, 5.46, 5.46, 8245.0], ["2026-09-03T16:15:00+00:00", 5.465, 5.47, 5.465, 5.465, 6950.0], ["2026-09-03T16:16:00+00:00", 5.465, 5.465, 5.465, 5.465, 2005.0], ["2026-09-03T16:17:00+00:00", 5.465, 5.465, 5.465, 5.465, 2347.0], ["2026-09-03T16:18:00+00:00", 5.465, 5.47, 5.46, 5.465, 4668.0], ["2026-09-03T16:19:00+00:00", 5.465, 5.47, 5.46, 5.465, 7598.0], ["2026-09-03T16:20:00+00:00", 5.465, 5.47, 5.46, 5.46, 12267.0], ["2026-09-03T16:21:00+00:00", 5.465, 5.47, 5.46, 5.465, 8038.0], ["2026-09-03T16:22:00+00:00", 5.47, 5.47, 5.46, 5.47, 4308.0], ["2026-09-03T16:23:00+00:00", 5.465, 5.47, 5.4601, 5.465, 14971.0], ["2026-09-03T16:24:00+00:00", 5.465, 5.47, 5.46, 5.4605, 6207.0], ["2026-09-03T16:25:00+00:00", 5.465, 5.47, 5.46, 5.47, 6465.0], ["2026-09-03T16:26:00+00:00", 5.465, 5.47, 5.4605, 5.47, 4869.0], ["2026-09-03T16:27:00+00:00", 5.465, 5.47, 5.465, 5.465, 14207.0], ["2026-09-03T16:28:00+00:00", 5.465, 5.47, 5.465, 5.465, 6352.0], ["2026-09-03T16:29:00+00:00", 5.465, 5.48, 5.46, 5.475, 142051.0], ["2026-09-03T16:30:00+00:00", 5.48, 5.48, 5.4749, 5.48, 4913.0], ["2026-09-03T16:31:00+00:00", 5.48, 5.48, 5.475, 5.4799, 19265.0], ["2026-09-03T16:32:00+00:00", 5.4791, 5.48, 5.47, 5.475, 11589.0], ["2026-09-03T16:33:00+00:00", 5.475, 5.48, 5.4702, 5.48, 5338.0], ["2026-09-03T16:34:00+00:00", 5.48, 5.48, 5.47, 5.48, 12111.0], ["2026-09-03T16:35:00+00:00", 5.48, 5.48, 5.475, 5.475, 3604.0], ["2026-09-03T16:36:00+00:00", 5.475, 5.48, 5.47, 5.48, 12450.0], ["2026-09-03T16:37:00+00:00", 5.475, 5.48, 5.475, 5.475, 5149.0], ["2026-09-03T16:38:00+00:00", 5.475, 5.48, 5.47, 5.48, 3659.0], ["2026-09-03T16:39:00+00:00", 5.475, 5.48, 5.47, 5.475, 2631.0], ["2026-09-03T16:40:00+00:00", 5.475, 5.48, 5.475, 5.48, 5124.0], ["2026-09-03T16:41:00+00:00", 5.48, 5.48, 5.47, 5.475, 7568.0], ["2026-09-03T16:42:00+00:00", 5.475, 5.48, 5.4709, 5.48, 8372.0], ["2026-09-03T16:43:00+00:00", 5.48, 5.48, 5.47, 5.4798, 28136.0], ["2026-09-03T16:44:00+00:00", 5.48, 5.48, 5.474, 5.48, 21432.0], ["2026-09-03T16:45:00+00:00", 5.48, 5.485, 5.475, 5.485, 110846.0], ["2026-09-03T16:46:00+00:00", 5.483, 5.485, 5.48, 5.485, 10451.0], ["2026-09-03T16:47:00+00:00", 5.485, 5.49, 5.48, 5.485, 3449.0], ["2026-09-03T16:48:00+00:00", 5.485, 5.49, 5.48, 5.485, 2854.0], ["2026-09-03T16:49:00+00:00", 5.485, 5.49, 5.4801, 5.485, 9350.0], ["2026-09-03T16:50:00+00:00", 5.485, 5.49, 5.485, 5.485, 2097.0], ["2026-09-03T16:51:00+00:00", 5.485, 5.49, 5.4801, 5.485, 13683.0], ["2026-09-03T16:52:00+00:00", 5.4853, 5.49, 5.485, 5.49, 8082.0], ["2026-09-03T16:53:00+00:00", 5.49, 5.49, 5.4816, 5.49, 8287.0], ["2026-09-03T16:54:00+00:00", 5.485, 5.49, 5.485, 5.485, 5365.0], ["2026-09-03T16:55:00+00:00", 5.485, 5.49, 5.485, 5.49, 2163.0], ["2026-09-03T16:56:00+00:00", 5.49, 5.49, 5.485, 5.49, 5239.0], ["2026-09-03T16:57:00+00:00", 5.49, 5.49, 5.48, 5.49, 12973.0], ["2026-09-03T16:58:00+00:00", 5.485, 5.49, 5.4801, 5.485, 10404.0], ["2026-09-03T16:59:00+00:00", 5.4851, 5.49, 5.48, 5.485, 7250.0], ["2026-09-03T17:00:00+00:00", 5.49, 5.49, 5.48, 5.485, 6543.0], ["2026-09-03T17:01:00+00:00", 5.485, 5.49, 5.4805, 5.485, 15681.0], ["2026-09-03T17:02:00+00:00", 5.485, 5.49, 5.48, 5.485, 4830.0], ["2026-09-03T17:03:00+00:00", 5.49, 5.49, 5.48, 5.485, 8726.0], ["2026-09-03T17:04:00+00:00", 5.485, 5.49, 5.48, 5.485, 9495.0], ["2026-09-03T17:05:00+00:00", 5.485, 5.49, 5.48, 5.485, 3888.0], ["2026-09-03T17:06:00+00:00", 5.485, 5.49, 5.48, 5.485, 20424.0], ["2026-09-03T17:07:00+00:00", 5.485, 5.49, 5.485, 5.485, 1889.0], ["2026-09-03T17:08:00+00:00", 5.485, 5.49, 5.48, 5.485, 7019.0], ["2026-09-03T17:09:00+00:00", 5.49, 5.49, 5.485, 5.485, 2401.0], ["2026-09-03T17:10:00+00:00", 5.49, 5.49, 5.485, 5.49, 8987.0], ["2026-09-03T17:11:00+00:00", 5.49, 5.49, 5.485, 5.485, 24167.0], ["2026-09-03T17:12:00+00:00", 5.485, 5.49, 5.485, 5.49, 8222.0], ["2026-09-03T17:13:00+00:00", 5.49, 5.49, 5.485, 5.485, 12767.0], ["2026-09-03T17:14:00+00:00", 5.49, 5.49, 5.485, 5.49, 6429.0], ["2026-09-03T17:15:00+00:00", 5.49, 5.49, 5.485, 5.485, 6605.0], ["2026-09-03T17:16:00+00:00", 5.485, 5.49, 5.485, 5.485, 7812.0], ["2026-09-03T17:17:00+00:00", 5.485, 5.49, 5.483, 5.485, 4914.0], ["2026-09-03T17:18:00+00:00", 5.485, 5.49, 5.48, 5.485, 9204.0], ["2026-09-03T17:19:00+00:00", 5.485, 5.49, 5.48, 5.485, 12807.0], ["2026-09-03T17:20:00+00:00", 5.485, 5.49, 5.4809, 5.485, 41840.0], ["2026-09-03T17:21:00+00:00", 5.4832, 5.49, 5.4805, 5.485, 19538.0], ["2026-09-03T17:22:00+00:00", 5.485, 5.49, 5.485, 5.485, 4465.0], ["2026-09-03T17:23:00+00:00", 5.485, 5.49, 5.4801, 5.4899, 4312.0], ["2026-09-03T17:24:00+00:00", 5.485, 5.49, 5.485, 5.49, 7297.0], ["2026-09-03T17:25:00+00:00", 5.49, 5.49, 5.485, 5.4891, 48329.0], ["2026-09-03T17:26:00+00:00", 5.49, 5.51, 5.485, 5.5, 410054.0], ["2026-09-03T17:27:00+00:00", 5.505, 5.51, 5.5, 5.505, 24423.0], ["2026-09-03T17:28:00+00:00", 5.505, 5.51, 5.5, 5.51, 105848.0], ["2026-09-03T17:29:00+00:00", 5.505, 5.505, 5.505, 5.505, 4641.0], ["2026-09-03T17:30:00+00:00", 5.505, 5.505, 5.5, 5.505, 17574.0], ["2026-09-03T17:31:00+00:00", 5.505, 5.505, 5.5, 5.5, 76503.0], ["2026-09-03T17:32:00+00:00", 5.5, 5.51, 5.5, 5.505, 78643.0], ["2026-09-03T17:33:00+00:00", 5.5, 5.51, 5.5, 5.505, 15012.0], ["2026-09-03T17:34:00+00:00", 5.505, 5.51, 5.5, 5.505, 16365.0], ["2026-09-03T17:35:00+00:00", 5.505, 5.505, 5.5, 5.505, 32383.0], ["2026-09-03T17:36:00+00:00", 5.505, 5.51, 5.505, 5.505, 10203.0], ["2026-09-03T17:37:00+00:00", 5.505, 5.51, 5.5, 5.505, 7498.0], ["2026-09-03T17:38:00+00:00", 5.505, 5.51, 5.5, 5.505, 8521.0], ["2026-09-03T17:39:00+00:00", 5.505, 5.51, 5.5, 5.505, 30679.0], ["2026-09-03T17:40:00+00:00", 5.505, 5.51, 5.505, 5.505, 12882.0], ["2026-09-03T17:41:00+00:00", 5.51, 5.51, 5.5001, 5.505, 11943.0], ["2026-09-03T17:42:00+00:00", 5.51, 5.51, 5.5, 5.505, 20450.0], ["2026-09-03T17:43:00+00:00", 5.5, 5.5099, 5.5, 5.505, 33043.0], ["2026-09-03T17:44:00+00:00", 5.505, 5.51, 5.5, 5.505, 18084.0], ["2026-09-03T17:45:00+00:00", 5.505, 5.51, 5.5001, 5.505, 8422.0], ["2026-09-03T17:46:00+00:00", 5.51, 5.51, 5.5, 5.505, 10466.0], ["2026-09-03T17:47:00+00:00", 5.51, 5.51, 5.505, 5.51, 6766.0], ["2026-09-03T17:48:00+00:00", 5.505, 5.51, 5.505, 5.51, 11982.0], ["2026-09-03T17:49:00+00:00", 5.505, 5.51, 5.5, 5.505, 22110.0], ["2026-09-03T17:50:00+00:00", 5.505, 5.51, 5.5, 5.505, 38425.0], ["2026-09-03T17:51:00+00:00", 5.5041, 5.51, 5.5, 5.5099, 14325.0], ["2026-09-03T17:52:00+00:00", 5.505, 5.51, 5.5, 5.5037, 19021.0], ["2026-09-03T17:53:00+00:00", 5.51, 5.51, 5.5, 5.505, 10126.0], ["2026-09-03T17:54:00+00:00", 5.5, 5.51, 5.5, 5.5, 9601.0], ["2026-09-03T17:55:00+00:00", 5.5001, 5.51, 5.495, 5.495, 172521.0], ["2026-09-03T17:56:00+00:00", 5.495, 5.5, 5.49, 5.5, 102856.0], ["2026-09-03T17:57:00+00:00", 5.495, 5.4999, 5.495, 5.4999, 2890.0], ["2026-09-03T17:58:00+00:00", 5.5, 5.5, 5.49, 5.49, 14033.0], ["2026-09-03T17:59:00+00:00", 5.495, 5.5, 5.4901, 5.5, 23266.0], ["2026-09-03T18:00:00+00:00", 5.5, 5.51, 5.4998, 5.5097, 46340.0], ["2026-09-03T18:01:00+00:00", 5.505, 5.51, 5.505, 5.51, 7738.0], ["2026-09-03T18:02:00+00:00", 5.5045, 5.51, 5.5, 5.505, 33207.0], ["2026-09-03T18:03:00+00:00", 5.51, 5.51, 5.505, 5.51, 2871.0], ["2026-09-03T18:04:00+00:00", 5.51, 5.51, 5.5001, 5.51, 13141.0], ["2026-09-03T18:05:00+00:00", 5.51, 5.51, 5.505, 5.51, 6768.0], ["2026-09-03T18:06:00+00:00", 5.51, 5.51, 5.5, 5.51, 9427.0], ["2026-09-03T18:07:00+00:00", 5.51, 5.51, 5.5, 5.505, 11779.0], ["2026-09-03T18:08:00+00:00", 5.505, 5.51, 5.505, 5.505, 8650.0], ["2026-09-03T18:09:00+00:00", 5.51, 5.51, 5.5, 5.51, 187183.0], ["2026-09-03T18:10:00+00:00", 5.51, 5.51, 5.5, 5.51, 15380.0], ["2026-09-03T18:11:00+00:00", 5.51, 5.51, 5.5, 5.51, 13046.0], ["2026-09-03T18:12:00+00:00", 5.505, 5.51, 5.501, 5.51, 8359.0], ["2026-09-03T18:13:00+00:00", 5.5, 5.51, 5.5, 5.51, 14806.0], ["2026-09-03T18:14:00+00:00", 5.51, 5.51, 5.505, 5.51, 4214.0], ["2026-09-03T18:15:00+00:00", 5.51, 5.51, 5.505, 5.5091, 71021.0], ["2026-09-03T18:16:00+00:00", 5.5075, 5.51, 5.5, 5.5084, 110391.0], ["2026-09-03T18:17:00+00:00", 5.505, 5.51, 5.5, 5.5073, 54990.0], ["2026-09-03T18:18:00+00:00", 5.51, 5.5191, 5.5, 5.515, 272810.0], ["2026-09-03T18:19:00+00:00", 5.515, 5.52, 5.51, 5.51, 52691.0], ["2026-09-03T18:20:00+00:00", 5.515, 5.515, 5.5, 5.505, 133918.0], ["2026-09-03T18:21:00+00:00", 5.5088, 5.51, 5.505, 5.51, 21748.0], ["2026-09-03T18:22:00+00:00", 5.5015, 5.51, 5.5015, 5.5051, 7740.0], ["2026-09-03T18:23:00+00:00", 5.505, 5.51, 5.505, 5.505, 4704.0], ["2026-09-03T18:24:00+00:00", 5.51, 5.51, 5.505, 5.505, 26651.0], ["2026-09-03T18:25:00+00:00", 5.505, 5.505, 5.505, 5.505, 8390.0], ["2026-09-03T18:26:00+00:00", 5.505, 5.51, 5.5, 5.5, 19001.0], ["2026-09-03T18:27:00+00:00", 5.5, 5.51, 5.5, 5.505, 76541.0], ["2026-09-03T18:28:00+00:00", 5.5, 5.51, 5.5, 5.5051, 63595.0], ["2026-09-03T18:29:00+00:00", 5.5, 5.5091, 5.5, 5.505, 19646.0], ["2026-09-03T18:30:00+00:00", 5.505, 5.51, 5.5, 5.51, 42917.0], ["2026-09-03T18:31:00+00:00", 5.51, 5.51, 5.495, 5.495, 133862.0], ["2026-09-03T18:32:00+00:00", 5.5, 5.5, 5.49, 5.49, 7673.0], ["2026-09-03T18:33:00+00:00", 5.5, 5.5, 5.495, 5.495, 3098.0], ["2026-09-03T18:34:00+00:00", 5.495, 5.495, 5.4901, 5.495, 10796.0], ["2026-09-03T18:35:00+00:00", 5.495, 5.5, 5.49, 5.495, 50215.0], ["2026-09-03T18:36:00+00:00", 5.5, 5.5, 5.495, 5.495, 11179.0], ["2026-09-03T18:37:00+00:00", 5.495, 5.495, 5.4907, 5.495, 4493.0], ["2026-09-03T18:38:00+00:00", 5.495, 5.5, 5.4907, 5.495, 6155.0], ["2026-09-03T18:39:00+00:00", 5.495, 5.495, 5.495, 5.495, 3647.0], ["2026-09-03T18:40:00+00:00", 5.495, 5.5, 5.49, 5.495, 8076.0], ["2026-09-03T18:41:00+00:00", 5.495, 5.5, 5.495, 5.495, 9009.0], ["2026-09-03T18:42:00+00:00", 5.5, 5.5, 5.491, 5.495, 10970.0], ["2026-09-03T18:43:00+00:00", 5.495, 5.5, 5.4946, 5.495, 6424.0], ["2026-09-03T18:44:00+00:00", 5.495, 5.5, 5.495, 5.5, 6512.0], ["2026-09-03T18:45:00+00:00", 5.495, 5.5, 5.49, 5.49, 15008.0], ["2026-09-03T18:46:00+00:00", 5.495, 5.5, 5.49, 5.49, 52233.0], ["2026-09-03T18:47:00+00:00", 5.49, 5.5, 5.49, 5.495, 53577.0], ["2026-09-03T18:48:00+00:00", 5.495, 5.5, 5.49, 5.495, 17275.0], ["2026-09-03T18:49:00+00:00", 5.495, 5.5, 5.49, 5.495, 4948.0], ["2026-09-03T18:50:00+00:00", 5.495, 5.5, 5.49, 5.495, 30599.0], ["2026-09-03T18:51:00+00:00", 5.5, 5.5, 5.48, 5.485, 147530.0], ["2026-09-03T18:52:00+00:00", 5.485, 5.49, 5.485, 5.485, 2002.0], ["2026-09-03T18:53:00+00:00", 5.4813, 5.49, 5.4813, 5.49, 7384.0], ["2026-09-03T18:54:00+00:00", 5.485, 5.49, 5.48, 5.4877, 7781.0], ["2026-09-03T18:55:00+00:00", 5.485, 5.49, 5.485, 5.485, 13138.0], ["2026-09-03T18:56:00+00:00", 5.49, 5.49, 5.485, 5.49, 7863.0], ["2026-09-03T18:57:00+00:00", 5.49, 5.49, 5.485, 5.485, 3551.0], ["2026-09-03T18:58:00+00:00", 5.485, 5.49, 5.48, 5.49, 19027.0], ["2026-09-03T18:59:00+00:00", 5.485, 5.485, 5.48, 5.485, 6631.0], ["2026-09-03T19:00:00+00:00", 5.485, 5.49, 5.485, 5.485, 23895.0], ["2026-09-03T19:01:00+00:00", 5.485, 5.49, 5.48, 5.49, 6210.0], ["2026-09-03T19:02:00+00:00", 5.49, 5.49, 5.48, 5.485, 13672.0], ["2026-09-03T19:03:00+00:00", 5.485, 5.49, 5.48, 5.48, 11577.0], ["2026-09-03T19:04:00+00:00", 5.4809, 5.49, 5.48, 5.485, 19398.0], ["2026-09-03T19:05:00+00:00", 5.48, 5.49, 5.48, 5.485, 18154.0], ["2026-09-03T19:06:00+00:00", 5.485, 5.49, 5.48, 5.48, 24846.0], ["2026-09-03T19:07:00+00:00", 5.485, 5.49, 5.485, 5.485, 5129.0], ["2026-09-03T19:08:00+00:00", 5.485, 5.49, 5.48, 5.485, 9237.0], ["2026-09-03T19:09:00+00:00", 5.48, 5.485, 5.47, 5.485, 220234.0], ["2026-09-03T19:10:00+00:00", 5.485, 5.485, 5.48, 5.485, 8613.0], ["2026-09-03T19:11:00+00:00", 5.49, 5.49, 5.485, 5.485, 12278.0], ["2026-09-03T19:12:00+00:00", 5.49, 5.49, 5.485, 5.485, 10650.0], ["2026-09-03T19:13:00+00:00", 5.485, 5.49, 5.48, 5.485, 16820.0], ["2026-09-03T19:14:00+00:00", 5.485, 5.49, 5.485, 5.485, 3855.0], ["2026-09-03T19:15:00+00:00", 5.4841, 5.49, 5.4841, 5.485, 6614.0], ["2026-09-03T19:16:00+00:00", 5.485, 5.485, 5.48, 5.485, 8451.0], ["2026-09-03T19:17:00+00:00", 5.49, 5.49, 5.48, 5.485, 21823.0], ["2026-09-03T19:18:00+00:00", 5.48, 5.485, 5.48, 5.485, 71682.0], ["2026-09-03T19:19:00+00:00", 5.48, 5.49, 5.48, 5.485, 17248.0], ["2026-09-03T19:20:00+00:00", 5.49, 5.49, 5.48, 5.485, 6726.0], ["2026-09-03T19:21:00+00:00", 5.49, 5.49, 5.48, 5.48, 11906.0], ["2026-09-03T19:22:00+00:00", 5.49, 5.49, 5.48, 5.48, 20845.0], ["2026-09-03T19:23:00+00:00", 5.48, 5.49, 5.48, 5.48, 71266.0], ["2026-09-03T19:24:00+00:00", 5.48, 5.49, 5.48, 5.48, 20881.0], ["2026-09-03T19:25:00+00:00", 5.48, 5.485, 5.475, 5.48, 139331.0], ["2026-09-03T19:26:00+00:00", 5.475, 5.48, 5.47, 5.475, 13805.0], ["2026-09-03T19:27:00+00:00", 5.475, 5.485, 5.475, 5.485, 163429.0], ["2026-09-03T19:28:00+00:00", 5.485, 5.485, 5.48, 5.485, 9936.0], ["2026-09-03T19:29:00+00:00", 5.485, 5.49, 5.48, 5.485, 42815.0], ["2026-09-03T19:30:00+00:00", 5.485, 5.49, 5.48, 5.48, 14551.0], ["2026-09-03T19:31:00+00:00", 5.485, 5.49, 5.48, 5.485, 11622.0], ["2026-09-03T19:32:00+00:00", 5.485, 5.49, 5.485, 5.485, 6383.0], ["2026-09-03T19:33:00+00:00", 5.485, 5.49, 5.48, 5.485, 12282.0], ["2026-09-03T19:34:00+00:00", 5.485, 5.49, 5.485, 5.485, 12627.0], ["2026-09-03T19:35:00+00:00", 5.49, 5.49, 5.485, 5.485, 19061.0], ["2026-09-03T19:36:00+00:00", 5.485, 5.5, 5.485, 5.5, 366119.0], ["2026-09-03T19:37:00+00:00", 5.5, 5.51, 5.495, 5.505, 131505.0], ["2026-09-03T19:38:00+00:00", 5.505, 5.51, 5.5, 5.51, 46819.0], ["2026-09-03T19:39:00+00:00", 5.505, 5.51, 5.5, 5.505, 36822.0], ["2026-09-03T19:40:00+00:00", 5.505, 5.51, 5.5, 5.5, 39814.0], ["2026-09-03T19:41:00+00:00", 5.505, 5.51, 5.5, 5.51, 19693.0], ["2026-09-03T19:42:00+00:00", 5.505, 5.51, 5.5, 5.505, 20515.0], ["2026-09-03T19:43:00+00:00", 5.51, 5.51, 5.5, 5.51, 13505.0], ["2026-09-03T19:44:00+00:00", 5.51, 5.51, 5.5, 5.5, 43855.0], ["2026-09-03T19:45:00+00:00", 5.505, 5.51, 5.495, 5.495, 353277.0], ["2026-09-03T19:46:00+00:00", 5.5, 5.5, 5.49, 5.49, 78347.0], ["2026-09-03T19:47:00+00:00", 5.5, 5.5, 5.49, 5.495, 18302.0], ["2026-09-03T19:48:00+00:00", 5.49, 5.5, 5.48, 5.485, 102544.0], ["2026-09-03T19:49:00+00:00", 5.49, 5.49, 5.48, 5.485, 24499.0], ["2026-09-03T19:50:00+00:00", 5.49, 5.5, 5.49, 5.495, 33353.0], ["2026-09-03T19:51:00+00:00", 5.5, 5.5, 5.49, 5.49, 52905.0], ["2026-09-03T19:52:00+00:00", 5.5, 5.5, 5.49, 5.495, 14333.0], ["2026-09-03T19:53:00+00:00", 5.5, 5.5, 5.49, 5.49, 45474.0], ["2026-09-03T19:54:00+00:00", 5.495, 5.5, 5.49, 5.49, 42783.0], ["2026-09-03T19:55:00+00:00", 5.495, 5.5, 5.49, 5.49, 106097.0], ["2026-09-03T19:56:00+00:00", 5.495, 5.5, 5.49, 5.49, 62226.0], ["2026-09-03T19:57:00+00:00", 5.495, 5.5, 5.49, 5.495, 103400.0], ["2026-09-03T19:58:00+00:00", 5.495, 5.4999, 5.49, 5.49, 183605.0], ["2026-09-03T19:59:00+00:00", 5.49, 5.495, 5.48, 5.485, 445010.0], ["2026-09-03T20:00:00+00:00", 5.49, 5.49, 5.49, 5.49, 887280.0]]