[["2026-09-04T13:30:00+00:00", 5.43, 5.45, 5.43, 5.45, 104324.0], ["2026-09-04T13:31:00+00:00", 5.45, 5.48, 5.435, 5.435, 36581.0], ["2026-09-04T13:32:00+00:00", 5.44, 5.44, 5.42, 5.42, 9373.0], ["2026-09-04T13:33:00+00:00", 5.42, 5.435, 5.4101, 5.435, 22658.0], ["2026-09-04T13:34:00+00:00", 5.43, 5.43, 5.42, 5.425, 16694.0], ["2026-09-04T13:35:00+00:00", 5.425, 5.45, 5.425, 5.435, 30537.0], ["2026-09-04T13:36:00+00:00", 5.435, 5.44, 5.4226, 5.425, 24043.0], ["2026-09-04T13:37:00+00:00", 5.428, 5.4362, 5.425, 5.435, 9087.0], ["2026-09-04T13:38:00+00:00", 5.435, 5.435, 5.4, 5.405, 41590.0], ["2026-09-04T13:39:00+00:00", 5.405, 5.4099, 5.39, 5.395, 35191.0], ["2026-09-04T13:40:00+00:00", 5.395, 5.42, 5.39, 5.42, 18846.0], ["2026-09-04T13:41:00+00:00", 5.43, 5.445, 5.41, 5.445, 19498.0], ["2026-09-04T13:42:00+00:00", 5.44, 5.46, 5.44, 5.451, 25864.0], ["2026-09-04T13:43:00+00:00", 5.45, 5.46, 5.45, 5.46, 9250.0], ["2026-09-04T13:44:00+00:00", 5.46, 5.465, 5.45, 5.45, 19098.0], ["2026-09-04T13:45:00+00:00", 5.46, 5.46, 5.44, 5.445, 22262.0], ["2026-09-04T13:46:00+00:00", 5.445, 5.457, 5.44, 5.4501, 17061.0], ["2026-09-04T13:47:00+00:00", 5.4598, 5.475, 5.4598, 5.475, 22919.0], ["2026-09-04T13:48:00+00:00", 5.475, 5.485, 5.465, 5.485, 22425.0], ["2026-09-04T13:49:00+00:00", 5.485, 5.5, 5.48, 5.5, 22468.0], ["2026-09-04T13:50:00+00:00", 5.495, 5.495, 5.465, 5.465, 17306.0], ["2026-09-04T13:51:00+00:00", 5.465, 5.4699, 5.465, 5.4695, 4523.0], ["2026-09-04T13:52:00+00:00", 5.465, 5.47, 5.46, 5.46, 19142.0], ["2026-09-04T13:53:00+00:00", 5.47, 5.47, 5.4562, 5.4562, 13670.0], ["2026-09-04T13:54:00+00:00", 5.455, 5.46, 5.445, 5.46, 14524.0], ["2026-09-04T13:55:00+00:00", 5.4601, 5.475, 5.46, 5.475, 10948.0], ["2026-09-04T13:56:00+00:00", 5.48, 5.48, 5.4601, 5.465, 17927.0], ["2026-09-04T13:57:00+00:00", 5.465, 5.47, 5.46, 5.46, 13650.0], ["2026-09-04T13:58:00+00:00", 5.47, 5.47, 5.46, 5.47, 58887.0], ["2026-09-04T13:59:00+00:00", 5.46, 5.465, 5.44, 5.443, 13218.0], ["2026-09-04T14:00:00+00:00", 5.445, 5.4464, 5.4301, 5.4401, 41204.0], ["2026-09-04T14:01:00+00:00", 5.44, 5.445, 5.43, 5.44, 27373.0], ["2026-09-04T14:02:00+00:00", 5.445, 5.45, 5.435, 5.44, 54342.0], ["2026-09-04T14:03:00+00:00", 5.44, 5.44, 5.43, 5.43, 21226.0], ["2026-09-04T14:04:00+00:00", 5.43, 5.43, 5.425, 5.43, 3515.0], ["2026-09-04T14:05:00+00:00", 5.44, 5.45, 5.44, 5.44, 29187.0], ["2026-09-04T14:06:00+00:00", 5.445, 5.445, 5.4301, 5.445, 12450.0], ["2026-09-04T14:07:00+00:00", 5.45, 5.455, 5.45, 5.45, 11551.0], ["2026-09-04T14:08:00+00:00", 5.45, 5.45, 5.435, 5.435, 25425.0], ["2026-09-04T14:09:00+00:00", 5.4301, 5.44, 5.425, 5.425, 50964.0], ["2026-09-04T14:10:00+00:00", 5.425, 5.43, 5.425, 5.425, 3086.0], ["2026-09-04T14:11:00+00:00", 5.425, 5.44, 5.425, 5.44, 15377.0], ["2026-09-04T14:12:00+00:00", 5.43, 5.43, 5.42, 5.4204, 21548.0], ["2026-09-04T14:13:00+00:00", 5.425, 5.425, 5.4058, 5.4058, 56310.0], ["2026-09-04T14:14:00+00:00", 5.405, 5.415, 5.405, 5.415, 13075.0], ["2026-09-04T14:15:00+00:00", 5.42, 5.43, 5.42, 5.42, 12187.0], ["2026-09-04T14:16:00+00:00", 5.415, 5.42, 5.41, 5.41, 7570.0], ["2026-09-04T14:17:00+00:00", 5.4101, 5.42, 5.41, 5.415, 28998.0], ["2026-09-04T14:18:00+00:00", 5.415, 5.418, 5.405, 5.4174, 53251.0], ["2026-09-04T14:19:00+00:00", 5.42, 5.43, 5.418, 5.43, 46896.0], ["2026-09-04T14:20:00+00:00", 5.42, 5.4366, 5.42, 5.435, 13134.0], ["2026-09-04T14:21:00+00:00", 5.4397, 5.445, 5.435, 5.445, 4071.0], ["2026-09-04T14:22:00+00:00", 5.45, 5.4599, 5.45, 5.455, 39270.0], ["2026-09-04T14:23:00+00:00", 5.455, 5.46, 5.455, 5.46, 5352.0], ["2026-09-04T14:24:00+00:00", 5.46, 5.46, 5.455, 5.455, 8735.0], ["2026-09-04T14:25:00+00:00", 5.46, 5.46, 5.455, 5.46, 17168.0], ["2026-09-04T14:26:00+00:00", 5.47, 5.47, 5.455, 5.455, 31233.0], ["2026-09-04T14:27:00+00:00", 5.455, 5.455, 5.45, 5.455, 2367.0], ["2026-09-04T14:28:00+00:00", 5.455, 5.47, 5.4543, 5.47, 16396.0], ["2026-09-04T14:29:00+00:00", 5.465, 5.47, 5.46, 5.46, 13864.0], ["2026-09-04T14:30:00+00:00", 5.465, 5.48, 5.465, 5.4736, 14059.0], ["2026-09-04T14:31:00+00:00", 5.475, 5.48, 5.4748, 5.4799, 14995.0], ["2026-09-04T14:32:00+00:00", 5.48, 5.48, 5.465, 5.465, 6523.0], ["2026-09-04T14:33:00+00:00", 5.47, 5.4799, 5.465, 5.465, 14509.0], ["2026-09-04T14:34:00+00:00", 5.465, 5.465, 5.465, 5.465, 3133.0], ["2026-09-04T14:35:00+00:00", 5.46, 5.465, 5.46, 5.465, 9641.0], ["2026-09-04T14:36:00+00:00", 5.465, 5.465, 5.46, 5.46, 15440.0], ["2026-09-04T14:37:00+00:00", 5.455, 5.455, 5.45, 5.455, 11479.0], ["2026-09-04T14:38:00+00:00", 5.4503, 5.46, 5.4503, 5.455, 17693.0], ["2026-09-04T14:39:00+00:00", 5.455, 5.465, 5.455, 5.465, 8622.0], ["2026-09-04T14:40:00+00:00", 5.47, 5.47, 5.46, 5.46, 11192.0], ["2026-09-04T14:41:00+00:00", 5.46, 5.47, 5.46, 5.465, 1147.0], ["2026-09-04T14:42:00+00:00", 5.47, 5.47, 5.46, 5.47, 4823.0], ["2026-09-04T14:43:00+00:00", 5.46, 5.46, 5.4543, 5.4543, 13854.0], ["2026-09-04T14:44:00+00:00", 5.46, 5.46, 5.455, 5.455, 4503.0], ["2026-09-04T14:45:00+00:00", 5.46, 5.47, 5.46, 5.465, 5287.0], ["2026-09-04T14:46:00+00:00", 5.47, 5.48, 5.47, 5.475, 12831.0], ["2026-09-04T14:47:00+00:00", 5.47, 5.47, 5.46, 5.465, 13563.0], ["2026-09-04T14:48:00+00:00", 5.46, 5.465, 5.46, 5.465, 625.0], ["2026-09-04T14:49:00+00:00", 5.465, 5.465, 5.46, 5.46, 4588.0], ["2026-09-04T14:50:00+00:00", 5.465, 5.465, 5.46, 5.465, 13336.0], ["2026-09-04T14:51:00+00:00", 5.465, 5.47, 5.46, 5.465, 46294.0], ["2026-09-04T14:52:00+00:00", 5.47, 5.47, 5.465, 5.465, 2597.0], ["2026-09-04T14:53:00+00:00", 5.465, 5.4655, 5.455, 5.455, 6735.0], ["2026-09-04T14:54:00+00:00", 5.455, 5.46, 5.45, 5.45, 6801.0], ["2026-09-04T14:55:00+00:00", 5.45, 5.455, 5.45, 5.4505, 10054.0], ["2026-09-04T14:56:00+00:00", 5.45, 5.45, 5.44, 5.44, 7672.0], ["2026-09-04T14:57:00+00:00", 5.445, 5.455, 5.43, 5.435, 127659.0], ["2026-09-04T14:58:00+00:00", 5.435, 5.435, 5.425, 5.43, 16676.0], ["2026-09-04T14:59:00+00:00", 5.43, 5.43, 5.425, 5.425, 2852.0], ["2026-09-04T15:00:00+00:00", 5.42, 5.435, 5.42, 5.435, 17010.0], ["2026-09-04T15:01:00+00:00", 5.4301, 5.44, 5.4301, 5.435, 5945.0], ["2026-09-04T15:02:00+00:00", 5.435, 5.44, 5.43, 5.435, 15948.0], ["2026-09-04T15:03:00+00:00", 5.43, 5.435, 5.43, 5.435, 5132.0], ["2026-09-04T15:04:00+00:00", 5.44, 5.45, 5.435, 5.44, 18645.0], ["2026-09-04T15:05:00+00:00", 5.44, 5.45, 5.43, 5.43, 14857.0], ["2026-09-04T15:06:00+00:00", 5.43, 5.435, 5.43, 5.435, 3837.0], ["2026-09-04T15:07:00+00:00", 5.435, 5.435, 5.425, 5.425, 11908.0], ["2026-09-04T15:08:00+00:00", 5.43, 5.43, 5.425, 5.425, 2483.0], ["2026-09-04T15:09:00+00:00", 5.4251, 5.43, 5.42, 5.42, 2254.0], ["2026-09-04T15:10:00+00:00", 5.425, 5.43, 5.425, 5.425, 12411.0], ["2026-09-04T15:11:00+00:00", 5.425, 5.43, 5.42, 5.425, 13057.0], ["2026-09-04T15:12:00+00:00", 5.43, 5.43, 5.42, 5.42, 2621.0], ["2026-09-04T15:13:00+00:00", 5.43, 5.44, 5.425, 5.43, 7910.0], ["2026-09-04T15:14:00+00:00", 5.435, 5.435, 5.43, 5.435, 2375.0], ["2026-09-04T15:15:00+00:00", 5.435, 5.4353, 5.43, 5.43, 6131.0], ["2026-09-04T15:16:00+00:00", 5.435, 5.435, 5.435, 5.435, 857.0], ["2026-09-04T15:17:00+00:00", 5.4341, 5.435, 5.415, 5.4196, 66833.0], ["2026-09-04T15:18:00+00:00", 5.4199, 5.42, 5.415, 5.42, 5455.0], ["2026-09-04T15:19:00+00:00", 5.4167, 5.42, 5.41, 5.42, 8396.0], ["2026-09-04T15:20:00+00:00", 5.415, 5.43, 5.41, 5.425, 11219.0], ["2026-09-04T15:21:00+00:00", 5.425, 5.43, 5.425, 5.43, 14792.0], ["2026-09-04T15:22:00+00:00", 5.435, 5.4362, 5.43, 5.435, 2983.0], ["2026-09-04T15:23:00+00:00", 5.435, 5.435, 5.435, 5.435, 1191.0], ["2026-09-04T15:24:00+00:00", 5.43, 5.435, 5.4294, 5.4294, 16013.0], ["2026-09-04T15:25:00+00:00", 5.43, 5.435, 5.43, 5.435, 6349.0], ["2026-09-04T15:26:00+00:00", 5.435, 5.435, 5.43, 5.435, 3490.0], ["2026-09-04T15:27:00+00:00", 5.4362, 5.44, 5.435, 5.435, 2204.0], ["2026-09-04T15:28:00+00:00", 5.43, 5.435, 5.43, 5.435, 696.0], ["2026-09-04T15:29:00+00:00", 5.435, 5.44, 5.435, 5.435, 4535.0], ["2026-09-04T15:30:00+00:00", 5.435, 5.435, 5.43, 5.43, 5641.0], ["2026-09-04T15:31:00+00:00", 5.43, 5.435, 5.425, 5.425, 7422.0], ["2026-09-04T15:32:00+00:00", 5.43, 5.435, 5.425, 5.435, 11279.0], ["2026-09-04T15:33:00+00:00", 5.43, 5.435, 5.425, 5.435, 31611.0], ["2026-09-04T15:34:00+00:00", 5.435, 5.4399, 5.4345, 5.435, 2658.0], ["2026-09-04T15:35:00+00:00", 5.4337, 5.4362, 5.4337, 5.435, 7009.0], ["2026-09-04T15:36:00+00:00", 5.435, 5.435, 5.435, 5.435, 1974.0], ["2026-09-04T15:37:00+00:00", 5.435, 5.44, 5.435, 5.435, 4406.0], ["2026-09-04T15:38:00+00:00", 5.436, 5.4399, 5.43, 5.43, 1612.0], ["2026-09-04T15:39:00+00:00", 5.43, 5.4362, 5.43, 5.43, 3645.0], ["2026-09-04T15:40:00+00:00", 5.435, 5.44, 5.43, 5.435, 9820.0], ["2026-09-04T15:41:00+00:00", 5.44, 5.45, 5.43, 5.45, 32551.0], ["2026-09-04T15:42:00+00:00", 5.45, 5.45, 5.44, 5.44, 5317.0], ["2026-09-04T15:43:00+00:00", 5.445, 5.4454, 5.44, 5.44, 3792.0], ["2026-09-04T15:44:00+00:00", 5.445, 5.45, 5.44, 5.45, 4697.0], ["2026-09-04T15:45:00+00:00", 5.4499, 5.46, 5.4439, 5.46, 9819.0], ["2026-09-04T15:46:00+00:00", 5.46, 5.46, 5.4501, 5.46, 5203.0], ["2026-09-04T15:47:00+00:00", 5.455, 5.46, 5.45, 5.455, 1943.0], ["2026-09-04T15:48:00+00:00", 5.455, 5.46, 5.45, 5.46, 9753.0], ["2026-09-04T15:49:00+00:00", 5.455, 5.46, 5.455, 5.455, 5147.0], ["2026-09-04T15:50:00+00:00", 5.455, 5.46, 5.45, 5.4599, 4636.0], ["2026-09-04T15:51:00+00:00", 5.455, 5.46, 5.45, 5.46, 2552.0], ["2026-09-04T15:52:00+00:00", 5.455, 5.46, 5.45, 5.455, 4382.0], ["2026-09-04T15:53:00+00:00", 5.45, 5.455, 5.45, 5.455, 4511.0], ["2026-09-04T15:54:00+00:00", 5.45, 5.455, 5.45, 5.455, 4155.0], ["2026-09-04T15:55:00+00:00", 5.455, 5.46, 5.45, 5.45, 4825.0], ["2026-09-04T15:56:00+00:00", 5.455, 5.46, 5.4535, 5.455, 21818.0], ["2026-09-04T15:57:00+00:00", 5.45, 5.46, 5.45, 5.455, 7870.0], ["2026-09-04T15:58:00+00:00", 5.4559, 5.46, 5.45, 5.46, 2695.0], ["2026-09-04T15:59:00+00:00", 5.45, 5.46, 5.45, 5.45, 5631.0], ["2026-09-04T16:00:00+00:00", 5.455, 5.46, 5.45, 5.455, 10901.0], ["2026-09-04T16:01:00+00:00", 5.455, 5.4555, 5.4537, 5.455, 2760.0], ["2026-09-04T16:02:00+00:00", 5.45, 5.47, 5.45, 5.47, 15490.0], ["2026-09-04T16:03:00+00:00", 5.46, 5.47, 5.46, 5.47, 19249.0], ["2026-09-04T16:04:00+00:00", 5.47, 5.47, 5.4637, 5.465, 31386.0], ["2026-09-04T16:05:00+00:00", 5.4603, 5.47, 5.4603, 5.47, 6286.0], ["2026-09-04T16:06:00+00:00", 5.465, 5.47, 5.465, 5.47, 9274.0], ["2026-09-04T16:07:00+00:00", 5.46, 5.47, 5.46, 5.465, 1926.0], ["2026-09-04T16:08:00+00:00", 5.465, 5.475, 5.46, 5.475, 20483.0], ["2026-09-04T16:09:00+00:00", 5.475, 5.4791, 5.47, 5.4791, 6317.0], ["2026-09-04T16:10:00+00:00", 5.475, 5.475, 5.47, 5.47, 4464.0], ["2026-09-04T16:11:00+00:00", 5.475, 5.48, 5.475, 5.475, 4166.0], ["2026-09-04T16:12:00+00:00", 5.48, 5.48, 5.47, 5.475, 1661.0], ["2026-09-04T16:13:00+00:00", 5.48, 5.48, 5.47, 5.475, 3461.0], ["2026-09-04T16:14:00+00:00", 5.475, 5.48, 5.47, 5.475, 3349.0], ["2026-09-04T16:15:00+00:00", 5.475, 5.48, 5.47, 5.476, 6101.0], ["2026-09-04T16:16:00+00:00", 5.475, 5.48, 5.47, 5.475, 14163.0], ["2026-09-04T16:17:00+00:00", 5.475, 5.48, 5.47, 5.48, 4665.0], ["2026-09-04T16:18:00+00:00", 5.47, 5.4766, 5.47, 5.475, 1838.0], ["2026-09-04T16:19:00+00:00", 5.475, 5.4799, 5.47, 5.47, 3557.0], ["2026-09-04T16:20:00+00:00", 5.4726, 5.48, 5.4701, 5.48, 6083.0], ["2026-09-04T16:21:00+00:00", 5.475, 5.475, 5.4747, 5.475, 3717.0], ["2026-09-04T16:22:00+00:00", 5.48, 5.48, 5.475, 5.476, 3901.0], ["2026-09-04T16:23:00+00:00", 5.475, 5.48, 5.475, 5.475, 2636.0], ["2026-09-04T16:24:00+00:00", 5.475, 5.48, 5.4738, 5.475, 7853.0], ["2026-09-04T16:25:00+00:00", 5.475, 5.48, 5.4701, 5.475, 3442.0], ["2026-09-04T16:26:00+00:00", 5.475, 5.48, 5.4648, 5.4663, 27627.0], ["2026-09-04T16:27:00+00:00", 5.465, 5.47, 5.465, 5.4695, 4777.0], ["2026-09-04T16:28:00+00:00", 5.465, 5.465, 5.465, 5.465, 757.0], ["2026-09-04T16:29:00+00:00", 5.465, 5.4657, 5.46, 5.465, 3873.0], ["2026-09-04T16:30:00+00:00", 5.465, 5.465, 5.46, 5.46, 1451.0], ["2026-09-04T16:31:00+00:00", 5.465, 5.4699, 5.46, 5.46, 4086.0], ["2026-09-04T16:32:00+00:00", 5.46, 5.4601, 5.455, 5.455, 15199.0], ["2026-09-04T16:33:00+00:00", 5.455, 5.47, 5.455, 5.47, 11949.0], ["2026-09-04T16:34:00+00:00", 5.465, 5.4698, 5.4649, 5.4649, 3261.0], ["2026-09-04T16:35:00+00:00", 5.465, 5.465, 5.465, 5.465, 3361.0], ["2026-09-04T16:36:00+00:00", 5.465, 5.465, 5.465, 5.465, 444.0], ["2026-09-04T16:37:00+00:00", 5.469, 5.469, 5.4643, 5.465, 1808.0], ["2026-09-04T16:38:00+00:00", 5.4699, 5.4699, 5.46, 5.465, 4895.0], ["2026-09-04T16:39:00+00:00", 5.46, 5.466, 5.46, 5.466, 2801.0], ["2026-09-04T16:40:00+00:00", 5.465, 5.465, 5.46, 5.46, 1180.0], ["2026-09-04T16:41:00+00:00", 5.46, 5.47, 5.46, 5.47, 1187.0], ["2026-09-04T16:42:00+00:00", 5.465, 5.465, 5.46, 5.46, 912.0], ["2026-09-04T16:43:00+00:00", 5.4603, 5.47, 5.4603, 5.47, 3221.0], ["2026-09-04T16:44:00+00:00", 5.465, 5.47, 5.465, 5.47, 5124.0], ["2026-09-04T16:45:00+00:00", 5.465, 5.465, 5.465, 5.465, 1000.0], ["2026-09-04T16:46:00+00:00", 5.465, 5.47, 5.46, 5.465, 1626.0], ["2026-09-04T16:47:00+00:00", 5.465, 5.47, 5.4601, 5.4697, 4637.0], ["2026-09-04T16:48:00+00:00", 5.47, 5.47, 5.4644, 5.465, 5560.0], ["2026-09-04T16:49:00+00:00", 5.47, 5.48, 5.47, 5.4754, 25227.0], ["2026-09-04T16:50:00+00:00", 5.475, 5.48, 5.4723, 5.475, 2209.0], ["2026-09-04T16:51:00+00:00", 5.47, 5.48, 5.47, 5.475, 3619.0], ["2026-09-04T16:52:00+00:00", 5.48, 5.49, 5.48, 5.485, 21982.0], ["2026-09-04T16:53:00+00:00", 5.48, 5.488, 5.48, 5.485, 19385.0], ["2026-09-04T16:54:00+00:00", 5.485, 5.485, 5.48, 5.485, 9413.0], ["2026-09-04T16:55:00+00:00", 5.4845, 5.49, 5.48, 5.4801, 24464.0], ["2026-09-04T16:56:00+00:00", 5.485, 5.485, 5.485, 5.485, 3708.0], ["2026-09-04T16:57:00+00:00", 5.485, 5.485, 5.48, 5.485, 7580.0], ["2026-09-04T16:58:00+00:00", 5.485, 5.485, 5.48, 5.485, 3797.0], ["2026-09-04T16:59:00+00:00", 5.49, 5.49, 5.48, 5.485, 9728.0], ["2026-09-04T17:00:00+00:00", 5.485, 5.485, 5.475, 5.485, 32894.0], ["2026-09-04T17:01:00+00:00", 5.48, 5.489, 5.48, 5.489, 7224.0], ["2026-09-04T17:02:00+00:00", 5.48, 5.485, 5.4723, 5.4777, 13033.0], ["2026-09-04T17:03:00+00:00", 5.475, 5.475, 5.475, 5.475, 925.0], ["2026-09-04T17:04:00+00:00", 5.475, 5.475, 5.4703, 5.4703, 2100.0], ["2026-09-04T17:05:00+00:00", 5.47, 5.475, 5.47, 5.47, 11967.0], ["2026-09-04T17:06:00+00:00", 5.4758, 5.4758, 5.4649, 5.465, 15549.0], ["2026-09-04T17:07:00+00:00", 5.465, 5.48, 5.461, 5.4702, 66402.0], ["2026-09-04T17:08:00+00:00", 5.475, 5.48, 5.47, 5.48, 24202.0], ["2026-09-04T17:09:00+00:00", 5.4756, 5.4756, 5.475, 5.475, 1080.0], ["2026-09-04T17:10:00+00:00", 5.47, 5.475, 5.47, 5.47, 10193.0], ["2026-09-04T17:11:00+00:00", 5.475, 5.475, 5.47, 5.475, 5078.0], ["2026-09-04T17:12:00+00:00", 5.475, 5.48, 5.47, 5.475, 25913.0], ["2026-09-04T17:13:00+00:00", 5.47, 5.47, 5.46, 5.4646, 19410.0], ["2026-09-04T17:14:00+00:00", 5.465, 5.465, 5.46, 5.465, 8104.0], ["2026-09-04T17:15:00+00:00", 5.46, 5.47, 5.4501, 5.46, 59571.0], ["2026-09-04T17:16:00+00:00", 5.465, 5.4699, 5.465, 5.4699, 1589.0], ["2026-09-04T17:17:00+00:00", 5.4677, 5.47, 5.46, 5.465, 2058.0], ["2026-09-04T17:18:00+00:00", 5.465, 5.465, 5.46, 5.4623, 6709.0], ["2026-09-04T17:19:00+00:00", 5.465, 5.465, 5.46, 5.46, 11016.0], ["2026-09-04T17:20:00+00:00", 5.46, 5.465, 5.46, 5.46, 2500.0], ["2026-09-04T17:21:00+00:00", 5.46, 5.47, 5.46, 5.46, 17952.0], ["2026-09-04T17:22:00+00:00", 5.4501, 5.455, 5.4501, 5.455, 3500.0], ["2026-09-04T17:23:00+00:00", 5.455, 5.46, 5.455, 5.455, 4194.0], ["2026-09-04T17:24:00+00:00", 5.455, 5.4561, 5.45, 5.455, 3150.0], ["2026-09-04T17:25:00+00:00", 5.455, 5.455, 5.455, 5.455, 7782.0], ["2026-09-04T17:26:00+00:00", 5.455, 5.4553, 5.45, 5.455, 2371.0], ["2026-09-04T17:27:00+00:00", 5.46, 5.46, 5.45, 5.455, 7807.0], ["2026-09-04T17:28:00+00:00", 5.455, 5.46, 5.455, 5.455, 2976.0], ["2026-09-04T17:29:00+00:00", 5.455, 5.46, 5.455, 5.4599, 12352.0], ["2026-09-04T17:30:00+00:00", 5.46, 5.46, 5.455, 5.455, 6809.0], ["2026-09-04T17:31:00+00:00", 5.46, 5.48, 5.455, 5.48, 30723.0], ["2026-09-04T17:32:00+00:00", 5.48, 5.48, 5.4701, 5.4701, 1271.0], ["2026-09-04T17:33:00+00:00", 5.4702, 5.475, 5.4702, 5.475, 3741.0], ["2026-09-04T17:34:00+00:00", 5.475, 5.475, 5.475, 5.475, 2541.0], ["2026-09-04T17:35:00+00:00", 5.48, 5.49, 5.48, 5.485, 16814.0], ["2026-09-04T17:36:00+00:00", 5.485, 5.4899, 5.4801, 5.4899, 5392.0], ["2026-09-04T17:37:00+00:00", 5.485, 5.4871, 5.48, 5.485, 5582.0], ["2026-09-04T17:38:00+00:00", 5.485, 5.49, 5.48, 5.49, 5857.0], ["2026-09-04T17:39:00+00:00", 5.48, 5.49, 5.48, 5.485, 9541.0], ["2026-09-04T17:40:00+00:00", 5.485, 5.49, 5.475, 5.48, 41625.0], ["2026-09-04T17:41:00+00:00", 5.475, 5.48, 5.47, 5.47, 2456.0], ["2026-09-04T17:42:00+00:00", 5.475, 5.48, 5.47, 5.47, 3951.0], ["2026-09-04T17:43:00+00:00", 5.48, 5.48, 5.47, 5.475, 3715.0], ["2026-09-04T17:44:00+00:00", 5.47, 5.48, 5.47, 5.48, 3133.0], ["2026-09-04T17:45:00+00:00", 5.475, 5.48, 5.47, 5.47, 15472.0], ["2026-09-04T17:46:00+00:00", 5.47, 5.4773, 5.47, 5.47, 3368.0], ["2026-09-04T17:47:00+00:00", 5.48, 5.48, 5.47, 5.475, 5076.0], ["2026-09-04T17:48:00+00:00", 5.47, 5.475, 5.47, 5.47, 23113.0], ["2026-09-04T17:49:00+00:00", 5.475, 5.4754, 5.47, 5.4754, 5106.0], ["2026-09-04T17:50:00+00:00", 5.4754, 5.48, 5.47, 5.475, 2156.0], ["2026-09-04T17:51:00+00:00", 5.48, 5.48, 5.47, 5.47, 13543.0], ["2026-09-04T17:52:00+00:00", 5.47, 5.475, 5.47, 5.47, 4632.0], ["2026-09-04T17:53:00+00:00", 5.475, 5.4762, 5.47, 5.475, 4294.0], ["2026-09-04T17:54:00+00:00", 5.47, 5.47, 5.46, 5.47, 45464.0], ["2026-09-04T17:55:00+00:00", 5.465, 5.47, 5.46, 5.465, 4623.0], ["2026-09-04T17:56:00+00:00", 5.465, 5.4699, 5.46, 5.465, 15173.0], ["2026-09-04T17:57:00+00:00", 5.465, 5.47, 5.46, 5.465, 3844.0], ["2026-09-04T17:58:00+00:00", 5.47, 5.47, 5.46, 5.47, 19465.0], ["2026-09-04T17:59:00+00:00", 5.47, 5.47, 5.46, 5.465, 6962.0], ["2026-09-04T18:00:00+00:00", 5.465, 5.48, 5.46, 5.48, 22789.0], ["2026-09-04T18:01:00+00:00", 5.48, 5.48, 5.47, 5.47, 3926.0], ["2026-09-04T18:02:00+00:00", 5.475, 5.4799, 5.475, 5.475, 4359.0], ["2026-09-04T18:03:00+00:00", 5.475, 5.4754, 5.47, 5.475, 2452.0], ["2026-09-04T18:04:00+00:00", 5.475, 5.475, 5.475, 5.475, 2309.0], ["2026-09-04T18:05:00+00:00", 5.475, 5.475, 5.475, 5.475, 948.0], ["2026-09-04T18:06:00+00:00", 5.475, 5.475, 5.4701, 5.474, 2931.0], ["2026-09-04T18:07:00+00:00", 5.47, 5.475, 5.47, 5.475, 1753.0], ["2026-09-04T18:08:00+00:00", 5.4735, 5.475, 5.47, 5.475, 6994.0], ["2026-09-04T18:09:00+00:00", 5.475, 5.475, 5.47, 5.475, 4978.0], ["2026-09-04T18:10:00+00:00", 5.475, 5.49, 5.475, 5.49, 15688.0], ["2026-09-04T18:11:00+00:00", 5.4801, 5.49, 5.4801, 5.485, 2688.0], ["2026-09-04T18:12:00+00:00", 5.485, 5.485, 5.475, 5.48, 45729.0], ["2026-09-04T18:13:00+00:00", 5.48, 5.485, 5.48, 5.485, 3254.0], ["2026-09-04T18:14:00+00:00", 5.4801, 5.4811, 5.4801, 5.4811, 4272.0], ["2026-09-04T18:15:00+00:00", 5.48, 5.49, 5.48, 5.49, 10141.0], ["2026-09-04T18:16:00+00:00", 5.48, 5.49, 5.48, 5.49, 3597.0], ["2026-09-04T18:17:00+00:00", 5.48, 5.49, 5.48, 5.48, 4698.0], ["2026-09-04T18:18:00+00:00", 5.485, 5.49, 5.48, 5.48, 4358.0], ["2026-09-04T18:19:00+00:00", 5.485, 5.49, 5.48, 5.49, 1659.0], ["2026-09-04T18:20:00+00:00", 5.49, 5.49, 5.485, 5.485, 2716.0], ["2026-09-04T18:21:00+00:00", 5.48, 5.49, 5.48, 5.49, 2391.0], ["2026-09-04T18:22:00+00:00", 5.4822, 5.49, 5.48, 5.485, 12836.0], ["2026-09-04T18:23:00+00:00", 5.485, 5.485, 5.48, 5.485, 1570.0], ["2026-09-04T18:24:00+00:00", 5.485, 5.49, 5.48, 5.48, 5133.0], ["2026-09-04T18:25:00+00:00", 5.485, 5.485, 5.48, 5.48, 3182.0], ["2026-09-04T18:26:00+00:00", 5.485, 5.485, 5.47, 5.475, 16289.0], ["2026-09-04T18:27:00+00:00", 5.475, 5.48, 5.47, 5.475, 1341.0], ["2026-09-04T18:28:00+00:00", 5.48, 5.48, 5.47, 5.475, 2361.0], ["2026-09-04T18:29:00+00:00", 5.475, 5.48, 5.47, 5.47, 2254.0], ["2026-09-04T18:30:00+00:00", 5.475, 5.48, 5.475, 5.475, 8310.0], ["2026-09-04T18:31:00+00:00", 5.475, 5.475, 5.47, 5.475, 1713.0], ["2026-09-04T18:32:00+00:00", 5.475, 5.475, 5.47, 5.475, 1169.0], ["2026-09-04T18:33:00+00:00", 5.475, 5.475, 5.47, 5.475, 4532.0], ["2026-09-04T18:34:00+00:00", 5.4752, 5.4752, 5.475, 5.475, 1605.0], ["2026-09-04T18:35:00+00:00", 5.475, 5.475, 5.475, 5.475, 1740.0], ["2026-09-04T18:36:00+00:00", 5.475, 5.48, 5.475, 5.48, 3401.0], ["2026-09-04T18:37:00+00:00", 5.475, 5.48, 5.47, 5.4702, 4303.0], ["2026-09-04T18:38:00+00:00", 5.47, 5.47, 5.46, 5.465, 30909.0], ["2026-09-04T18:39:00+00:00", 5.46, 5.47, 5.46, 5.46, 2374.0], ["2026-09-04T18:40:00+00:00", 5.465, 5.47, 5.46, 5.465, 4025.0], ["2026-09-04T18:41:00+00:00", 5.465, 5.47, 5.46, 5.465, 2658.0], ["2026-09-04T18:42:00+00:00", 5.465, 5.47, 5.465, 5.465, 2289.0], ["2026-09-04T18:43:00+00:00", 5.4697, 5.47, 5.46, 5.465, 3234.0], ["2026-09-04T18:44:00+00:00", 5.465, 5.47, 5.465, 5.465, 3589.0], ["2026-09-04T18:45:00+00:00", 5.465, 5.47, 5.465, 5.465, 2595.0], ["2026-09-04T18:46:00+00:00", 5.465, 5.47, 5.465, 5.47, 2087.0], ["2026-09-04T18:47:00+00:00", 5.47, 5.47, 5.4601, 5.465, 10402.0], ["2026-09-04T18:48:00+00:00", 5.465, 5.47, 5.465, 5.4699, 1843.0], ["2026-09-04T18:49:00+00:00", 5.465, 5.48, 5.465, 5.48, 22331.0], ["2026-09-04T18:50:00+00:00", 5.475, 5.48, 5.475, 5.475, 2451.0], ["2026-09-04T18:51:00+00:00", 5.48, 5.48, 5.475, 5.475, 1293.0], ["2026-09-04T18:52:00+00:00", 5.48, 5.48, 5.475, 5.475, 4956.0], ["2026-09-04T18:53:00+00:00", 5.475, 5.48, 5.475, 5.48, 6187.0], ["2026-09-04T18:54:00+00:00", 5.475, 5.475, 5.475, 5.475, 1326.0], ["2026-09-04T18:55:00+00:00", 5.475, 5.48, 5.475, 5.475, 3614.0], ["2026-09-04T18:56:00+00:00", 5.48, 5.48, 5.475, 5.48, 2667.0], ["2026-09-04T18:57:00+00:00", 5.48, 5.48, 5.475, 5.48, 1996.0], ["2026-09-04T18:58:00+00:00", 5.47, 5.48, 5.47, 5.4747, 2923.0], ["2026-09-04T18:59:00+00:00", 5.48, 5.48, 5.475, 5.48, 8569.0], ["2026-09-04T19:00:00+00:00", 5.48, 5.49, 5.475, 5.48, 23812.0], ["2026-09-04T19:01:00+00:00", 5.47, 5.48, 5.47, 5.4745, 2949.0], ["2026-09-04T19:02:00+00:00", 5.475, 5.48, 5.475, 5.48, 2002.0], ["2026-09-04T19:03:00+00:00", 5.48, 5.48, 5.47, 5.47, 1921.0], ["2026-09-04T19:04:00+00:00", 5.47, 5.48, 5.47, 5.48, 3158.0], ["2026-09-04T19:05:00+00:00", 5.475, 5.48, 5.47, 5.475, 2955.0], ["2026-09-04T19:06:00+00:00", 5.475, 5.48, 5.475, 5.48, 8025.0], ["2026-09-04T19:07:00+00:00", 5.475, 5.48, 5.47, 5.48, 1548.0], ["2026-09-04T19:08:00+00:00", 5.475, 5.48, 5.47, 5.4751, 3053.0], ["2026-09-04T19:09:00+00:00", 5.47, 5.47, 5.465, 5.465, 20990.0], ["2026-09-04T19:10:00+00:00", 5.465, 5.4695, 5.465, 5.4695, 5083.0], ["2026-09-04T19:11:00+00:00", 5.465, 5.47, 5.46, 5.47, 8958.0], ["2026-09-04T19:12:00+00:00", 5.465, 5.47, 5.46, 5.47, 3002.0], ["2026-09-04T19:13:00+00:00", 5.465, 5.47, 5.46, 5.4601, 12374.0], ["2026-09-04T19:14:00+00:00", 5.465, 5.465, 5.465, 5.465, 1925.0], ["2026-09-04T19:15:00+00:00", 5.465, 5.47, 5.465, 5.465, 10331.0], ["2026-09-04T19:16:00+00:00", 5.4601, 5.465, 5.4601, 5.465, 3594.0], ["2026-09-04T19:17:00+00:00", 5.465, 5.465, 5.4638, 5.465, 1960.0], ["2026-09-04T19:18:00+00:00", 5.465, 5.47, 5.46, 5.465, 2782.0], ["2026-09-04T19:19:00+00:00", 5.47, 5.47, 5.46, 5.465, 2772.0], ["2026-09-04T19:20:00+00:00", 5.47, 5.48, 5.46, 5.475, 24671.0], ["2026-09-04T19:21:00+00:00", 5.475, 5.48, 5.47, 5.48, 3954.0], ["2026-09-04T19:22:00+00:00", 5.48, 5.48, 5.47, 5.475, 3877.0], ["2026-09-04T19:23:00+00:00", 5.475, 5.48, 5.475, 5.475, 4452.0], ["2026-09-04T19:24:00+00:00", 5.475, 5.48, 5.475, 5.475, 2976.0], ["2026-09-04T19:25:00+00:00", 5.48, 5.49, 5.48, 5.485, 54941.0], ["2026-09-04T19:26:00+00:00", 5.48, 5.49, 5.48, 5.485, 5643.0], ["2026-09-04T19:27:00+00:00", 5.49, 5.49, 5.485, 5.49, 4011.0], ["2026-09-04T19:28:00+00:00", 5.485, 5.49, 5.485, 5.485, 5120.0], ["2026-09-04T19:29:00+00:00", 5.49, 5.49, 5.48, 5.485, 2859.0], ["2026-09-04T19:30:00+00:00", 5.485, 5.485, 5.47, 5.47, 69941.0], ["2026-09-04T19:31:00+00:00", 5.475, 5.475, 5.47, 5.47, 10400.0], ["2026-09-04T19:32:00+00:00", 5.47, 5.475, 5.47, 5.4712, 4679.0], ["2026-09-04T19:33:00+00:00", 5.47, 5.4799, 5.465, 5.4705, 47622.0], ["2026-09-04T19:34:00+00:00", 5.475, 5.49, 5.475, 5.49, 26670.0], ["2026-09-04T19:35:00+00:00", 5.49, 5.49, 5.485, 5.4899, 3725.0], ["2026-09-04T19:36:00+00:00", 5.485, 5.49, 5.485, 5.485, 2910.0], ["2026-09-04T19:37:00+00:00", 5.4809, 5.4846, 5.4801, 5.4801, 10330.0], ["2026-09-04T19:38:00+00:00", 5.49, 5.49, 5.475, 5.475, 23145.0], ["2026-09-04T19:39:00+00:00", 5.475, 5.48, 5.475, 5.48, 12254.0], ["2026-09-04T19:40:00+00:00", 5.48, 5.48, 5.475, 5.4762, 4143.0], ["2026-09-04T19:41:00+00:00", 5.48, 5.48, 5.475, 5.475, 8718.0], ["2026-09-04T19:42:00+00:00", 5.48, 5.48, 5.475, 5.475, 2942.0], ["2026-09-04T19:43:00+00:00", 5.4753, 5.48, 5.47, 5.475, 10647.0], ["2026-09-04T19:44:00+00:00", 5.475, 5.475, 5.47, 5.475, 9367.0], ["2026-09-04T19:45:00+00:00", 5.475, 5.48, 5.47, 5.475, 12292.0], ["2026-09-04T19:46:00+00:00", 5.475, 5.48, 5.47, 5.475, 25042.0], ["2026-09-04T19:47:00+00:00", 5.48, 5.49, 5.475, 5.49, 26034.0], ["2026-09-04T19:48:00+00:00", 5.49, 5.49, 5.485, 5.485, 5009.0], ["2026-09-04T19:49:00+00:00", 5.49, 5.49, 5.485, 5.485, 2922.0], ["2026-09-04T19:50:00+00:00", 5.485, 5.49, 5.4801, 5.485, 18432.0], ["2026-09-04T19:51:00+00:00", 5.49, 5.5, 5.485, 5.5, 39899.0], ["2026-09-04T19:52:00+00:00", 5.495, 5.5, 5.4932, 5.5, 16162.0], ["2026-09-04T19:53:00+00:00", 5.495, 5.495, 5.49, 5.495, 25064.0], ["2026-09-04T19:54:00+00:00", 5.5, 5.5, 5.46, 5.46, 129838.0], ["2026-09-04T19:55:00+00:00", 5.465, 5.4774, 5.46, 5.475, 83971.0], ["2026-09-04T19:56:00+00:00", 5.475, 5.485, 5.4605, 5.485, 141238.0], ["2026-09-04T19:57:00+00:00", 5.48, 5.49, 5.48, 5.485, 46052.0], ["2026-09-04T19:58:00+00:00", 5.49, 5.49, 5.48, 5.485, 52838.0], ["2026-09-04T19:59:00+00:00", 5.485, 5.49, 5.48, 5.485, 146816.0], ["2026-09-04T20:00:00+00:00", 5.48, 5.48, 5.48, 5.48, 878452.0]]