[["2026-09-04T13:30:00+00:00", 5.55, 5.56, 5.52, 5.555, 971814.0], ["2026-09-04T13:31:00+00:00", 5.555, 5.56, 5.525, 5.53, 707119.0], ["2026-09-04T13:32:00+00:00", 5.53, 5.54, 5.515, 5.5238, 362737.0], ["2026-09-04T13:33:00+00:00", 5.525, 5.53, 5.51, 5.52, 46816.0], ["2026-09-04T13:34:00+00:00", 5.52, 5.52, 5.51, 5.5101, 78917.0], ["2026-09-04T13:35:00+00:00", 5.515, 5.535, 5.515, 5.53, 46706.0], ["2026-09-04T13:36:00+00:00", 5.54, 5.55, 5.535, 5.545, 195195.0], ["2026-09-04T13:37:00+00:00", 5.55, 5.55, 5.52, 5.5268, 80209.0], ["2026-09-04T13:38:00+00:00", 5.53, 5.53, 5.52, 5.525, 7675.0], ["2026-09-04T13:39:00+00:00", 5.525, 5.525, 5.51, 5.51, 75211.0], ["2026-09-04T13:40:00+00:00", 5.515, 5.525, 5.5114, 5.515, 115650.0], ["2026-09-04T13:41:00+00:00", 5.52, 5.535, 5.52, 5.53, 66041.0], ["2026-09-04T13:42:00+00:00", 5.53, 5.535, 5.52, 5.535, 87438.0], ["2026-09-04T13:43:00+00:00", 5.53, 5.545, 5.53, 5.53, 25858.0], ["2026-09-04T13:44:00+00:00", 5.53, 5.54, 5.53, 5.54, 22800.0], ["2026-09-04T13:45:00+00:00", 5.5329, 5.54, 5.5329, 5.535, 7054.0], ["2026-09-04T13:46:00+00:00", 5.5309, 5.56, 5.5309, 5.56, 71567.0], ["2026-09-04T13:47:00+00:00", 5.56, 5.565, 5.55, 5.5637, 80021.0], ["2026-09-04T13:48:00+00:00", 5.56, 5.57, 5.56, 5.562, 26962.0], ["2026-09-04T13:49:00+00:00", 5.565, 5.565, 5.5609, 5.565, 27058.0], ["2026-09-04T13:50:00+00:00", 5.5601, 5.565, 5.55, 5.555, 54276.0], ["2026-09-04T13:51:00+00:00", 5.555, 5.565, 5.55, 5.5568, 134062.0], ["2026-09-04T13:52:00+00:00", 5.55, 5.55, 5.54, 5.5433, 64755.0], ["2026-09-04T13:53:00+00:00", 5.545, 5.5477, 5.54, 5.54, 28896.0], ["2026-09-04T13:54:00+00:00", 5.54, 5.545, 5.54, 5.545, 33212.0], ["2026-09-04T13:55:00+00:00", 5.5427, 5.55, 5.53, 5.5363, 99263.0], ["2026-09-04T13:56:00+00:00", 5.54, 5.54, 5.53, 5.535, 16289.0], ["2026-09-04T13:57:00+00:00", 5.535, 5.54, 5.525, 5.53, 30077.0], ["2026-09-04T13:58:00+00:00", 5.53, 5.54, 5.525, 5.5299, 108728.0], ["2026-09-04T13:59:00+00:00", 5.53, 5.54, 5.53, 5.535, 45766.0], ["2026-09-04T14:00:00+00:00", 5.535, 5.55, 5.535, 5.5463, 76125.0], ["2026-09-04T14:01:00+00:00", 5.54, 5.545, 5.535, 5.54, 20166.0], ["2026-09-04T14:02:00+00:00", 5.5391, 5.55, 5.535, 5.54, 24256.0], ["2026-09-04T14:03:00+00:00", 5.54, 5.545, 5.54, 5.5402, 63516.0], ["2026-09-04T14:04:00+00:00", 5.54, 5.545, 5.53, 5.535, 87775.0], ["2026-09-04T14:05:00+00:00", 5.535, 5.5505, 5.535, 5.55, 72202.0], ["2026-09-04T14:06:00+00:00", 5.55, 5.5591, 5.55, 5.55, 42597.0], ["2026-09-04T14:07:00+00:00", 5.555, 5.56, 5.5537, 5.555, 10159.0], ["2026-09-04T14:08:00+00:00", 5.555, 5.555, 5.545, 5.545, 17274.0], ["2026-09-04T14:09:00+00:00", 5.55, 5.55, 5.54, 5.545, 9503.0], ["2026-09-04T14:10:00+00:00", 5.545, 5.5463, 5.54, 5.545, 43502.0], ["2026-09-04T14:11:00+00:00", 5.549, 5.549, 5.535, 5.545, 174025.0], ["2026-09-04T14:12:00+00:00", 5.545, 5.55, 5.54, 5.545, 25257.0], ["2026-09-04T14:13:00+00:00", 5.54, 5.5486, 5.54, 5.545, 33070.0], ["2026-09-04T14:14:00+00:00", 5.545, 5.5568, 5.54, 5.555, 31820.0], ["2026-09-04T14:15:00+00:00", 5.55, 5.555, 5.545, 5.545, 29112.0], ["2026-09-04T14:16:00+00:00", 5.545, 5.545, 5.535, 5.54, 50649.0], ["2026-09-04T14:17:00+00:00", 5.54, 5.545, 5.54, 5.545, 19558.0], ["2026-09-04T14:18:00+00:00", 5.54, 5.55, 5.54, 5.55, 4617.0], ["2026-09-04T14:19:00+00:00", 5.54, 5.54, 5.535, 5.535, 150555.0], ["2026-09-04T14:20:00+00:00", 5.53, 5.545, 5.53, 5.54, 33167.0], ["2026-09-04T14:21:00+00:00", 5.545, 5.545, 5.5401, 5.545, 8870.0], ["2026-09-04T14:22:00+00:00", 5.55, 5.555, 5.5401, 5.55, 94237.0], ["2026-09-04T14:23:00+00:00", 5.55, 5.56, 5.55, 5.56, 29878.0], ["2026-09-04T14:24:00+00:00", 5.555, 5.56, 5.55, 5.56, 22556.0], ["2026-09-04T14:25:00+00:00", 5.555, 5.56, 5.55, 5.5501, 36941.0], ["2026-09-04T14:26:00+00:00", 5.56, 5.565, 5.555, 5.555, 165129.0], ["2026-09-04T14:27:00+00:00", 5.555, 5.56, 5.55, 5.55, 79316.0], ["2026-09-04T14:28:00+00:00", 5.55, 5.56, 5.545, 5.56, 124423.0], ["2026-09-04T14:29:00+00:00", 5.555, 5.555, 5.55, 5.555, 6183.0], ["2026-09-04T14:30:00+00:00", 5.55, 5.5502, 5.545, 5.545, 19889.0], ["2026-09-04T14:31:00+00:00", 5.545, 5.55, 5.545, 5.545, 43576.0], ["2026-09-04T14:32:00+00:00", 5.545, 5.545, 5.545, 5.545, 16436.0], ["2026-09-04T14:33:00+00:00", 5.54, 5.545, 5.53, 5.53, 103245.0], ["2026-09-04T14:34:00+00:00", 5.535, 5.535, 5.53, 5.535, 34785.0], ["2026-09-04T14:35:00+00:00", 5.5309, 5.535, 5.53, 5.53, 63959.0], ["2026-09-04T14:36:00+00:00", 5.53, 5.535, 5.525, 5.53, 93947.0], ["2026-09-04T14:37:00+00:00", 5.53, 5.5377, 5.53, 5.535, 13589.0], ["2026-09-04T14:38:00+00:00", 5.535, 5.54, 5.53, 5.54, 44090.0], ["2026-09-04T14:39:00+00:00", 5.535, 5.545, 5.5333, 5.5333, 61015.0], ["2026-09-04T14:40:00+00:00", 5.535, 5.54, 5.53, 5.53, 6928.0], ["2026-09-04T14:41:00+00:00", 5.535, 5.545, 5.535, 5.545, 98413.0], ["2026-09-04T14:42:00+00:00", 5.545, 5.55, 5.5401, 5.545, 12651.0], ["2026-09-04T14:43:00+00:00", 5.545, 5.555, 5.545, 5.545, 42924.0], ["2026-09-04T14:44:00+00:00", 5.549, 5.549, 5.545, 5.545, 12503.0], ["2026-09-04T14:45:00+00:00", 5.55, 5.56, 5.545, 5.551, 50429.0], ["2026-09-04T14:46:00+00:00", 5.56, 5.56, 5.55, 5.56, 7306.0], ["2026-09-04T14:47:00+00:00", 5.55, 5.55, 5.545, 5.545, 94659.0], ["2026-09-04T14:48:00+00:00", 5.545, 5.55, 5.545, 5.545, 20552.0], ["2026-09-04T14:49:00+00:00", 5.545, 5.545, 5.54, 5.545, 9512.0], ["2026-09-04T14:50:00+00:00", 5.54, 5.5499, 5.535, 5.54, 135740.0], ["2026-09-04T14:51:00+00:00", 5.54, 5.545, 5.535, 5.535, 84045.0], ["2026-09-04T14:52:00+00:00", 5.535, 5.55, 5.535, 5.54, 58599.0], ["2026-09-04T14:53:00+00:00", 5.54, 5.54, 5.53, 5.535, 56605.0], ["2026-09-04T14:54:00+00:00", 5.54, 5.54, 5.53, 5.53, 1870.0], ["2026-09-04T14:55:00+00:00", 5.535, 5.54, 5.53, 5.53, 9281.0], ["2026-09-04T14:56:00+00:00", 5.54, 5.54, 5.525, 5.53, 30374.0], ["2026-09-04T14:57:00+00:00", 5.53, 5.54, 5.525, 5.53, 70026.0], ["2026-09-04T14:58:00+00:00", 5.535, 5.5363, 5.53, 5.53, 2072.0], ["2026-09-04T14:59:00+00:00", 5.535, 5.54, 5.53, 5.53, 17611.0], ["2026-09-04T15:00:00+00:00", 5.535, 5.535, 5.535, 5.535, 1939.0], ["2026-09-04T15:01:00+00:00", 5.535, 5.535, 5.525, 5.5337, 71666.0], ["2026-09-04T15:02:00+00:00", 5.53, 5.535, 5.53, 5.53, 23814.0], ["2026-09-04T15:03:00+00:00", 5.5302, 5.54, 5.5209, 5.53, 237541.0], ["2026-09-04T15:04:00+00:00", 5.535, 5.54, 5.5332, 5.535, 14970.0], ["2026-09-04T15:05:00+00:00", 5.535, 5.54, 5.535, 5.535, 29072.0], ["2026-09-04T15:06:00+00:00", 5.53, 5.535, 5.53, 5.535, 1629.0], ["2026-09-04T15:07:00+00:00", 5.5324, 5.54, 5.5324, 5.535, 15791.0], ["2026-09-04T15:08:00+00:00", 5.535, 5.545, 5.535, 5.535, 95373.0], ["2026-09-04T15:09:00+00:00", 5.54, 5.54, 5.535, 5.535, 536.0], ["2026-09-04T15:10:00+00:00", 5.535, 5.535, 5.535, 5.535, 5184.0], ["2026-09-04T15:11:00+00:00", 5.535, 5.54, 5.5314, 5.5363, 20147.0], ["2026-09-04T15:12:00+00:00", 5.54, 5.55, 5.5309, 5.55, 108144.0], ["2026-09-04T15:13:00+00:00", 5.545, 5.55, 5.54, 5.54, 65494.0], ["2026-09-04T15:14:00+00:00", 5.54, 5.545, 5.54, 5.5402, 19979.0], ["2026-09-04T15:15:00+00:00", 5.54, 5.5468, 5.54, 5.545, 12576.0], ["2026-09-04T15:16:00+00:00", 5.545, 5.55, 5.54, 5.5423, 3515.0], ["2026-09-04T15:17:00+00:00", 5.545, 5.545, 5.54, 5.54, 16475.0], ["2026-09-04T15:18:00+00:00", 5.54, 5.545, 5.54, 5.5401, 40588.0], ["2026-09-04T15:19:00+00:00", 5.545, 5.545, 5.54, 5.54, 36467.0], ["2026-09-04T15:20:00+00:00", 5.545, 5.5491, 5.535, 5.535, 76696.0], ["2026-09-04T15:21:00+00:00", 5.5384, 5.55, 5.535, 5.545, 56142.0], ["2026-09-04T15:22:00+00:00", 5.5401, 5.545, 5.54, 5.5428, 15110.0], ["2026-09-04T15:23:00+00:00", 5.54, 5.545, 5.535, 5.545, 64762.0], ["2026-09-04T15:24:00+00:00", 5.5409, 5.545, 5.54, 5.545, 12412.0], ["2026-09-04T15:25:00+00:00", 5.545, 5.5499, 5.54, 5.54, 10270.0], ["2026-09-04T15:26:00+00:00", 5.55, 5.55, 5.5442, 5.545, 50306.0], ["2026-09-04T15:27:00+00:00", 5.545, 5.55, 5.54, 5.545, 14696.0], ["2026-09-04T15:28:00+00:00", 5.545, 5.545, 5.5433, 5.545, 60155.0], ["2026-09-04T15:29:00+00:00", 5.54, 5.55, 5.54, 5.545, 255656.0], ["2026-09-04T15:30:00+00:00", 5.545, 5.55, 5.54, 5.54, 114155.0], ["2026-09-04T15:31:00+00:00", 5.545, 5.55, 5.5401, 5.5401, 10201.0], ["2026-09-04T15:32:00+00:00", 5.545, 5.545, 5.5438, 5.545, 10519.0], ["2026-09-04T15:33:00+00:00", 5.55, 5.55, 5.545, 5.545, 9159.0], ["2026-09-04T15:34:00+00:00", 5.545, 5.5599, 5.54, 5.555, 169183.0], ["2026-09-04T15:35:00+00:00", 5.555, 5.555, 5.55, 5.555, 34343.0], ["2026-09-04T15:36:00+00:00", 5.55, 5.55, 5.545, 5.5463, 53930.0], ["2026-09-04T15:37:00+00:00", 5.54, 5.5491, 5.54, 5.545, 4113.0], ["2026-09-04T15:38:00+00:00", 5.545, 5.545, 5.545, 5.545, 1153.0], ["2026-09-04T15:39:00+00:00", 5.545, 5.545, 5.545, 5.545, 4147.0], ["2026-09-04T15:40:00+00:00", 5.545, 5.545, 5.545, 5.545, 1307.0], ["2026-09-04T15:41:00+00:00", 5.545, 5.55, 5.54, 5.55, 14536.0], ["2026-09-04T15:42:00+00:00", 5.55, 5.55, 5.5414, 5.545, 53127.0], ["2026-09-04T15:43:00+00:00", 5.545, 5.55, 5.545, 5.55, 1965.0], ["2026-09-04T15:44:00+00:00", 5.545, 5.55, 5.545, 5.545, 4298.0], ["2026-09-04T15:45:00+00:00", 5.55, 5.55, 5.5437, 5.545, 5523.0], ["2026-09-04T15:46:00+00:00", 5.55, 5.55, 5.54, 5.545, 4525.0], ["2026-09-04T15:47:00+00:00", 5.55, 5.55, 5.545, 5.55, 6577.0], ["2026-09-04T15:48:00+00:00", 5.545, 5.55, 5.545, 5.545, 9758.0], ["2026-09-04T15:49:00+00:00", 5.55, 5.55, 5.545, 5.545, 2206.0], ["2026-09-04T15:50:00+00:00", 5.55, 5.55, 5.545, 5.545, 6413.0], ["2026-09-04T15:51:00+00:00", 5.545, 5.5462, 5.545, 5.5462, 3575.0], ["2026-09-04T15:52:00+00:00", 5.54, 5.55, 5.54, 5.545, 15204.0], ["2026-09-04T15:53:00+00:00", 5.545, 5.545, 5.54, 5.545, 117294.0], ["2026-09-04T15:54:00+00:00", 5.54, 5.545, 5.54, 5.545, 45980.0], ["2026-09-04T15:55:00+00:00", 5.54, 5.55, 5.54, 5.54, 33048.0], ["2026-09-04T15:56:00+00:00", 5.55, 5.55, 5.54, 5.5463, 22177.0], ["2026-09-04T15:57:00+00:00", 5.545, 5.55, 5.54, 5.54, 16545.0], ["2026-09-04T15:58:00+00:00", 5.54, 5.55, 5.54, 5.545, 4840.0], ["2026-09-04T15:59:00+00:00", 5.545, 5.545, 5.54, 5.545, 27541.0], ["2026-09-04T16:00:00+00:00", 5.545, 5.55, 5.54, 5.54, 43517.0], ["2026-09-04T16:01:00+00:00", 5.545, 5.55, 5.54, 5.545, 14167.0], ["2026-09-04T16:02:00+00:00", 5.5402, 5.5486, 5.54, 5.54, 108618.0], ["2026-09-04T16:03:00+00:00", 5.5409, 5.545, 5.53, 5.5301, 232230.0], ["2026-09-04T16:04:00+00:00", 5.54, 5.54, 5.535, 5.535, 136908.0], ["2026-09-04T16:05:00+00:00", 5.535, 5.55, 5.535, 5.545, 53941.0], ["2026-09-04T16:06:00+00:00", 5.545, 5.545, 5.54, 5.54, 6252.0], ["2026-09-04T16:07:00+00:00", 5.545, 5.545, 5.545, 5.545, 3071.0], ["2026-09-04T16:08:00+00:00", 5.545, 5.545, 5.54, 5.5437, 9489.0], ["2026-09-04T16:09:00+00:00", 5.5433, 5.55, 5.5433, 5.5457, 4014.0], ["2026-09-04T16:10:00+00:00", 5.55, 5.55, 5.545, 5.55, 5159.0], ["2026-09-04T16:11:00+00:00", 5.545, 5.55, 5.54, 5.545, 7451.0], ["2026-09-04T16:12:00+00:00", 5.545, 5.55, 5.54, 5.54, 8602.0], ["2026-09-04T16:13:00+00:00", 5.545, 5.5599, 5.54, 5.555, 75425.0], ["2026-09-04T16:14:00+00:00", 5.555, 5.56, 5.55, 5.555, 6716.0], ["2026-09-04T16:15:00+00:00", 5.56, 5.56, 5.55, 5.555, 11276.0], ["2026-09-04T16:16:00+00:00", 5.555, 5.56, 5.55, 5.555, 2685.0], ["2026-09-04T16:17:00+00:00", 5.555, 5.56, 5.55, 5.55, 28895.0], ["2026-09-04T16:18:00+00:00", 5.555, 5.555, 5.55, 5.55, 9534.0], ["2026-09-04T16:19:00+00:00", 5.55, 5.555, 5.54, 5.54, 56550.0], ["2026-09-04T16:20:00+00:00", 5.5437, 5.55, 5.54, 5.55, 5436.0], ["2026-09-04T16:21:00+00:00", 5.5433, 5.55, 5.54, 5.55, 6780.0], ["2026-09-04T16:22:00+00:00", 5.55, 5.55, 5.54, 5.545, 2809.0], ["2026-09-04T16:23:00+00:00", 5.54, 5.5468, 5.54, 5.54, 4157.0], ["2026-09-04T16:24:00+00:00", 5.545, 5.55, 5.54, 5.55, 2132.0], ["2026-09-04T16:25:00+00:00", 5.55, 5.55, 5.54, 5.54, 5410.0], ["2026-09-04T16:26:00+00:00", 5.55, 5.55, 5.54, 5.55, 4034.0], ["2026-09-04T16:27:00+00:00", 5.55, 5.55, 5.54, 5.545, 4598.0], ["2026-09-04T16:28:00+00:00", 5.545, 5.55, 5.54, 5.5463, 3424.0], ["2026-09-04T16:29:00+00:00", 5.545, 5.55, 5.54, 5.54, 6126.0], ["2026-09-04T16:30:00+00:00", 5.545, 5.545, 5.54, 5.5433, 6533.0], ["2026-09-04T16:31:00+00:00", 5.545, 5.55, 5.54, 5.545, 3897.0], ["2026-09-04T16:32:00+00:00", 5.545, 5.55, 5.54, 5.545, 22786.0], ["2026-09-04T16:33:00+00:00", 5.545, 5.55, 5.54, 5.545, 3723.0], ["2026-09-04T16:34:00+00:00", 5.545, 5.55, 5.54, 5.55, 9988.0], ["2026-09-04T16:35:00+00:00", 5.545, 5.55, 5.54, 5.5401, 2832.0], ["2026-09-04T16:36:00+00:00", 5.545, 5.55, 5.54, 5.545, 4847.0], ["2026-09-04T16:37:00+00:00", 5.54, 5.545, 5.54, 5.545, 3075.0], ["2026-09-04T16:38:00+00:00", 5.55, 5.55, 5.54, 5.54, 5403.0], ["2026-09-04T16:39:00+00:00", 5.545, 5.55, 5.54, 5.55, 10721.0], ["2026-09-04T16:40:00+00:00", 5.55, 5.55, 5.54, 5.54, 8615.0], ["2026-09-04T16:41:00+00:00", 5.54, 5.55, 5.54, 5.55, 6755.0], ["2026-09-04T16:42:00+00:00", 5.55, 5.55, 5.54, 5.54, 3171.0], ["2026-09-04T16:43:00+00:00", 5.5433, 5.55, 5.54, 5.545, 4344.0], ["2026-09-04T16:44:00+00:00", 5.54, 5.55, 5.54, 5.545, 4713.0], ["2026-09-04T16:45:00+00:00", 5.545, 5.55, 5.54, 5.54, 3088.0], ["2026-09-04T16:46:00+00:00", 5.545, 5.55, 5.54, 5.55, 5828.0], ["2026-09-04T16:47:00+00:00", 5.545, 5.55, 5.54, 5.545, 17064.0], ["2026-09-04T16:48:00+00:00", 5.54, 5.5563, 5.54, 5.555, 79518.0], ["2026-09-04T16:49:00+00:00", 5.555, 5.555, 5.55, 5.555, 8555.0], ["2026-09-04T16:50:00+00:00", 5.55, 5.555, 5.55, 5.55, 23680.0], ["2026-09-04T16:51:00+00:00", 5.55, 5.555, 5.55, 5.555, 2623.0], ["2026-09-04T16:52:00+00:00", 5.555, 5.555, 5.55, 5.555, 9196.0], ["2026-09-04T16:53:00+00:00", 5.55, 5.56, 5.55, 5.555, 8556.0], ["2026-09-04T16:54:00+00:00", 5.555, 5.555, 5.54, 5.55, 66710.0], ["2026-09-04T16:55:00+00:00", 5.55, 5.55, 5.5401, 5.545, 13234.0], ["2026-09-04T16:56:00+00:00", 5.55, 5.55, 5.54, 5.55, 59246.0], ["2026-09-04T16:57:00+00:00", 5.545, 5.55, 5.54, 5.545, 6932.0], ["2026-09-04T16:58:00+00:00", 5.545, 5.55, 5.54, 5.55, 7108.0], ["2026-09-04T16:59:00+00:00", 5.545, 5.5491, 5.54, 5.545, 6545.0], ["2026-09-04T17:00:00+00:00", 5.545, 5.55, 5.54, 5.545, 3843.0], ["2026-09-04T17:01:00+00:00", 5.545, 5.55, 5.54, 5.55, 1983.0], ["2026-09-04T17:02:00+00:00", 5.55, 5.55, 5.54, 5.545, 2447.0], ["2026-09-04T17:03:00+00:00", 5.545, 5.55, 5.54, 5.55, 1484.0], ["2026-09-04T17:04:00+00:00", 5.545, 5.55, 5.54, 5.54, 8095.0], ["2026-09-04T17:05:00+00:00", 5.54, 5.545, 5.54, 5.5401, 3780.0], ["2026-09-04T17:06:00+00:00", 5.54, 5.545, 5.54, 5.545, 2261.0], ["2026-09-04T17:07:00+00:00", 5.545, 5.545, 5.54, 5.545, 7263.0], ["2026-09-04T17:08:00+00:00", 5.54, 5.545, 5.54, 5.54, 4898.0], ["2026-09-04T17:09:00+00:00", 5.54, 5.545, 5.54, 5.54, 53548.0], ["2026-09-04T17:10:00+00:00", 5.54, 5.545, 5.54, 5.54, 89035.0], ["2026-09-04T17:11:00+00:00", 5.54, 5.545, 5.54, 5.54, 107156.0], ["2026-09-04T17:12:00+00:00", 5.54, 5.545, 5.54, 5.545, 99761.0], ["2026-09-04T17:13:00+00:00", 5.54, 5.55, 5.54, 5.5432, 176106.0], ["2026-09-04T17:14:00+00:00", 5.545, 5.545, 5.53, 5.535, 151108.0], ["2026-09-04T17:15:00+00:00", 5.54, 5.54, 5.53, 5.535, 12294.0], ["2026-09-04T17:16:00+00:00", 5.53, 5.54, 5.53, 5.535, 8030.0], ["2026-09-04T17:17:00+00:00", 5.535, 5.54, 5.53, 5.54, 12349.0], ["2026-09-04T17:18:00+00:00", 5.535, 5.54, 5.53, 5.535, 6681.0], ["2026-09-04T17:19:00+00:00", 5.535, 5.535, 5.53, 5.535, 12796.0], ["2026-09-04T17:20:00+00:00", 5.535, 5.54, 5.53, 5.5391, 4108.0], ["2026-09-04T17:21:00+00:00", 5.53, 5.54, 5.53, 5.54, 61203.0], ["2026-09-04T17:22:00+00:00", 5.53, 5.54, 5.53, 5.535, 2123.0], ["2026-09-04T17:23:00+00:00", 5.535, 5.54, 5.53, 5.54, 1630.0], ["2026-09-04T17:24:00+00:00", 5.535, 5.54, 5.53, 5.535, 26203.0], ["2026-09-04T17:25:00+00:00", 5.535, 5.54, 5.53, 5.53, 8911.0], ["2026-09-04T17:26:00+00:00", 5.535, 5.535, 5.53, 5.535, 12136.0], ["2026-09-04T17:27:00+00:00", 5.535, 5.5399, 5.53, 5.535, 7368.0], ["2026-09-04T17:28:00+00:00", 5.535, 5.54, 5.53, 5.53, 5824.0], ["2026-09-04T17:29:00+00:00", 5.54, 5.54, 5.53, 5.535, 27237.0], ["2026-09-04T17:30:00+00:00", 5.535, 5.54, 5.535, 5.535, 2266.0], ["2026-09-04T17:31:00+00:00", 5.535, 5.54, 5.53, 5.535, 4704.0], ["2026-09-04T17:32:00+00:00", 5.535, 5.5391, 5.53, 5.535, 3649.0], ["2026-09-04T17:33:00+00:00", 5.535, 5.54, 5.535, 5.5368, 3000.0], ["2026-09-04T17:34:00+00:00", 5.535, 5.54, 5.53, 5.535, 5292.0], ["2026-09-04T17:35:00+00:00", 5.535, 5.54, 5.53, 5.535, 1829.0], ["2026-09-04T17:36:00+00:00", 5.535, 5.54, 5.53, 5.5338, 2785.0], ["2026-09-04T17:37:00+00:00", 5.535, 5.54, 5.53, 5.535, 1834.0], ["2026-09-04T17:38:00+00:00", 5.535, 5.54, 5.535, 5.54, 9682.0], ["2026-09-04T17:39:00+00:00", 5.535, 5.54, 5.53, 5.54, 5120.0], ["2026-09-04T17:40:00+00:00", 5.54, 5.54, 5.5301, 5.5301, 1882.0], ["2026-09-04T17:41:00+00:00", 5.54, 5.54, 5.53, 5.535, 4112.0], ["2026-09-04T17:42:00+00:00", 5.535, 5.54, 5.53, 5.54, 1955.0], ["2026-09-04T17:43:00+00:00", 5.535, 5.54, 5.53, 5.535, 4311.0], ["2026-09-04T17:44:00+00:00", 5.535, 5.5399, 5.535, 5.535, 3593.0], ["2026-09-04T17:45:00+00:00", 5.535, 5.54, 5.53, 5.535, 3264.0], ["2026-09-04T17:46:00+00:00", 5.53, 5.535, 5.53, 5.5301, 4026.0], ["2026-09-04T17:47:00+00:00", 5.53, 5.5368, 5.53, 5.5333, 19866.0], ["2026-09-04T17:48:00+00:00", 5.53, 5.54, 5.53, 5.54, 18604.0], ["2026-09-04T17:49:00+00:00", 5.535, 5.54, 5.53, 5.535, 5230.0], ["2026-09-04T17:50:00+00:00", 5.535, 5.54, 5.535, 5.535, 2072.0], ["2026-09-04T17:51:00+00:00", 5.53, 5.535, 5.53, 5.535, 12475.0], ["2026-09-04T17:52:00+00:00", 5.535, 5.535, 5.53, 5.53, 7325.0], ["2026-09-04T17:53:00+00:00", 5.535, 5.54, 5.53, 5.535, 5315.0], ["2026-09-04T17:54:00+00:00", 5.535, 5.535, 5.53, 5.5301, 13285.0], ["2026-09-04T17:55:00+00:00", 5.5309, 5.535, 5.53, 5.5301, 109139.0], ["2026-09-04T17:56:00+00:00", 5.535, 5.535, 5.53, 5.53, 8637.0], ["2026-09-04T17:57:00+00:00", 5.535, 5.535, 5.5301, 5.535, 25077.0], ["2026-09-04T17:58:00+00:00", 5.535, 5.54, 5.535, 5.535, 22173.0], ["2026-09-04T17:59:00+00:00", 5.535, 5.54, 5.53, 5.54, 5545.0], ["2026-09-04T18:00:00+00:00", 5.535, 5.54, 5.53, 5.53, 13569.0], ["2026-09-04T18:01:00+00:00", 5.535, 5.5395, 5.535, 5.535, 2707.0], ["2026-09-04T18:02:00+00:00", 5.535, 5.54, 5.53, 5.535, 16579.0], ["2026-09-04T18:03:00+00:00", 5.535, 5.54, 5.535, 5.54, 9091.0], ["2026-09-04T18:04:00+00:00", 5.54, 5.54, 5.535, 5.535, 6744.0], ["2026-09-04T18:05:00+00:00", 5.54, 5.54, 5.5325, 5.54, 5875.0], ["2026-09-04T18:06:00+00:00", 5.535, 5.54, 5.53, 5.53, 15822.0], ["2026-09-04T18:07:00+00:00", 5.535, 5.54, 5.535, 5.535, 5234.0], ["2026-09-04T18:08:00+00:00", 5.54, 5.545, 5.535, 5.545, 122843.0], ["2026-09-04T18:09:00+00:00", 5.545, 5.545, 5.54, 5.54, 12961.0], ["2026-09-04T18:10:00+00:00", 5.545, 5.55, 5.54, 5.545, 8857.0], ["2026-09-04T18:11:00+00:00", 5.54, 5.545, 5.54, 5.545, 3237.0], ["2026-09-04T18:12:00+00:00", 5.545, 5.55, 5.54, 5.55, 5981.0], ["2026-09-04T18:13:00+00:00", 5.55, 5.55, 5.545, 5.55, 4358.0], ["2026-09-04T18:14:00+00:00", 5.55, 5.55, 5.54, 5.545, 9239.0], ["2026-09-04T18:15:00+00:00", 5.55, 5.55, 5.54, 5.55, 44956.0], ["2026-09-04T18:16:00+00:00", 5.545, 5.55, 5.545, 5.5491, 32851.0], ["2026-09-04T18:17:00+00:00", 5.55, 5.55, 5.54, 5.545, 23751.0], ["2026-09-04T18:18:00+00:00", 5.545, 5.55, 5.54, 5.545, 4368.0], ["2026-09-04T18:19:00+00:00", 5.55, 5.55, 5.54, 5.5437, 2035.0], ["2026-09-04T18:20:00+00:00", 5.545, 5.55, 5.54, 5.54, 1706.0], ["2026-09-04T18:21:00+00:00", 5.5437, 5.55, 5.54, 5.55, 10465.0], ["2026-09-04T18:22:00+00:00", 5.545, 5.55, 5.545, 5.55, 8973.0], ["2026-09-04T18:23:00+00:00", 5.55, 5.55, 5.54, 5.55, 31586.0], ["2026-09-04T18:24:00+00:00", 5.55, 5.55, 5.545, 5.545, 2136.0], ["2026-09-04T18:25:00+00:00", 5.545, 5.55, 5.545, 5.55, 1463.0], ["2026-09-04T18:26:00+00:00", 5.545, 5.55, 5.54, 5.55, 2682.0], ["2026-09-04T18:27:00+00:00", 5.545, 5.55, 5.545, 5.545, 3186.0], ["2026-09-04T18:28:00+00:00", 5.545, 5.55, 5.54, 5.545, 7772.0], ["2026-09-04T18:29:00+00:00", 5.54, 5.55, 5.54, 5.545, 29115.0], ["2026-09-04T18:30:00+00:00", 5.545, 5.55, 5.5437, 5.545, 6077.0], ["2026-09-04T18:31:00+00:00", 5.55, 5.55, 5.5433, 5.55, 3404.0], ["2026-09-04T18:32:00+00:00", 5.55, 5.55, 5.54, 5.545, 2388.0], ["2026-09-04T18:33:00+00:00", 5.5468, 5.55, 5.54, 5.5498, 24686.0], ["2026-09-04T18:34:00+00:00", 5.55, 5.55, 5.54, 5.545, 15353.0], ["2026-09-04T18:35:00+00:00", 5.545, 5.55, 5.545, 5.55, 3065.0], ["2026-09-04T18:36:00+00:00", 5.55, 5.55, 5.54, 5.545, 2308.0], ["2026-09-04T18:37:00+00:00", 5.55, 5.55, 5.54, 5.55, 2013.0], ["2026-09-04T18:38:00+00:00", 5.55, 5.55, 5.54, 5.5401, 3424.0], ["2026-09-04T18:39:00+00:00", 5.548, 5.55, 5.54, 5.545, 3386.0], ["2026-09-04T18:40:00+00:00", 5.545, 5.55, 5.54, 5.545, 4500.0], ["2026-09-04T18:41:00+00:00", 5.545, 5.55, 5.54, 5.545, 1632.0], ["2026-09-04T18:42:00+00:00", 5.5437, 5.55, 5.54, 5.545, 4763.0], ["2026-09-04T18:43:00+00:00", 5.545, 5.55, 5.545, 5.55, 14330.0], ["2026-09-04T18:44:00+00:00", 5.55, 5.55, 5.54, 5.55, 10597.0], ["2026-09-04T18:45:00+00:00", 5.55, 5.55, 5.54, 5.545, 1409.0], ["2026-09-04T18:46:00+00:00", 5.545, 5.55, 5.54, 5.55, 3594.0], ["2026-09-04T18:47:00+00:00", 5.55, 5.55, 5.54, 5.55, 18882.0], ["2026-09-04T18:48:00+00:00", 5.55, 5.55, 5.54, 5.545, 16933.0], ["2026-09-04T18:49:00+00:00", 5.55, 5.55, 5.54, 5.55, 7781.0], ["2026-09-04T18:50:00+00:00", 5.545, 5.56, 5.54, 5.56, 223523.0], ["2026-09-04T18:51:00+00:00", 5.56, 5.56, 5.55, 5.555, 9310.0], ["2026-09-04T18:52:00+00:00", 5.555, 5.565, 5.555, 5.565, 212947.0], ["2026-09-04T18:53:00+00:00", 5.565, 5.57, 5.56, 5.565, 20574.0], ["2026-09-04T18:54:00+00:00", 5.565, 5.565, 5.56, 5.565, 3254.0], ["2026-09-04T18:55:00+00:00", 5.565, 5.565, 5.56, 5.565, 8831.0], ["2026-09-04T18:56:00+00:00", 5.565, 5.565, 5.56, 5.56, 4422.0], ["2026-09-04T18:57:00+00:00", 5.565, 5.57, 5.56, 5.5699, 7785.0], ["2026-09-04T18:58:00+00:00", 5.565, 5.57, 5.565, 5.565, 3795.0], ["2026-09-04T18:59:00+00:00", 5.56, 5.57, 5.56, 5.565, 3838.0], ["2026-09-04T19:00:00+00:00", 5.565, 5.57, 5.56, 5.56, 6551.0], ["2026-09-04T19:01:00+00:00", 5.56, 5.57, 5.56, 5.565, 9363.0], ["2026-09-04T19:02:00+00:00", 5.56, 5.565, 5.56, 5.56, 11824.0], ["2026-09-04T19:03:00+00:00", 5.565, 5.57, 5.56, 5.57, 17303.0], ["2026-09-04T19:04:00+00:00", 5.565, 5.57, 5.56, 5.56, 12676.0], ["2026-09-04T19:05:00+00:00", 5.565, 5.57, 5.56, 5.565, 9198.0], ["2026-09-04T19:06:00+00:00", 5.565, 5.57, 5.56, 5.565, 2700.0], ["2026-09-04T19:07:00+00:00", 5.565, 5.57, 5.56, 5.565, 7046.0], ["2026-09-04T19:08:00+00:00", 5.5638, 5.57, 5.56, 5.565, 7834.0], ["2026-09-04T19:09:00+00:00", 5.565, 5.57, 5.56, 5.56, 13629.0], ["2026-09-04T19:10:00+00:00", 5.56, 5.57, 5.56, 5.57, 4744.0], ["2026-09-04T19:11:00+00:00", 5.57, 5.57, 5.56, 5.565, 7238.0], ["2026-09-04T19:12:00+00:00", 5.565, 5.57, 5.56, 5.57, 6038.0], ["2026-09-04T19:13:00+00:00", 5.57, 5.57, 5.56, 5.56, 22548.0], ["2026-09-04T19:14:00+00:00", 5.565, 5.565, 5.56, 5.565, 13793.0], ["2026-09-04T19:15:00+00:00", 5.565, 5.565, 5.56, 5.5601, 121241.0], ["2026-09-04T19:16:00+00:00", 5.5612, 5.566, 5.56, 5.565, 114592.0], ["2026-09-04T19:17:00+00:00", 5.5609, 5.5668, 5.56, 5.5615, 83774.0], ["2026-09-04T19:18:00+00:00", 5.56, 5.565, 5.55, 5.555, 276596.0], ["2026-09-04T19:19:00+00:00", 5.56, 5.56, 5.55, 5.555, 21710.0], ["2026-09-04T19:20:00+00:00", 5.555, 5.56, 5.555, 5.555, 32534.0], ["2026-09-04T19:21:00+00:00", 5.555, 5.56, 5.55, 5.555, 15237.0], ["2026-09-04T19:22:00+00:00", 5.555, 5.56, 5.55, 5.555, 11847.0], ["2026-09-04T19:23:00+00:00", 5.5537, 5.56, 5.55, 5.555, 7771.0], ["2026-09-04T19:24:00+00:00", 5.555, 5.56, 5.55, 5.56, 10948.0], ["2026-09-04T19:25:00+00:00", 5.555, 5.56, 5.55, 5.555, 9244.0], ["2026-09-04T19:26:00+00:00", 5.555, 5.565, 5.555, 5.565, 242565.0], ["2026-09-04T19:27:00+00:00", 5.5638, 5.565, 5.56, 5.56, 10773.0], ["2026-09-04T19:28:00+00:00", 5.565, 5.57, 5.565, 5.57, 7644.0], ["2026-09-04T19:29:00+00:00", 5.565, 5.57, 5.56, 5.565, 10539.0], ["2026-09-04T19:30:00+00:00", 5.56, 5.565, 5.56, 5.56, 24430.0], ["2026-09-04T19:31:00+00:00", 5.56, 5.57, 5.56, 5.565, 9998.0], ["2026-09-04T19:32:00+00:00", 5.57, 5.57, 5.56, 5.565, 19556.0], ["2026-09-04T19:33:00+00:00", 5.565, 5.57, 5.56, 5.565, 9833.0], ["2026-09-04T19:34:00+00:00", 5.565, 5.57, 5.56, 5.565, 27600.0], ["2026-09-04T19:35:00+00:00", 5.565, 5.57, 5.56, 5.565, 9087.0], ["2026-09-04T19:36:00+00:00", 5.565, 5.57, 5.56, 5.565, 10045.0], ["2026-09-04T19:37:00+00:00", 5.565, 5.57, 5.565, 5.565, 6393.0], ["2026-09-04T19:38:00+00:00", 5.57, 5.57, 5.56, 5.565, 9863.0], ["2026-09-04T19:39:00+00:00", 5.565, 5.57, 5.565, 5.565, 6666.0], ["2026-09-04T19:40:00+00:00", 5.565, 5.565, 5.56, 5.56, 18676.0], ["2026-09-04T19:41:00+00:00", 5.565, 5.565, 5.56, 5.56, 22217.0], ["2026-09-04T19:42:00+00:00", 5.565, 5.565, 5.56, 5.56, 15773.0], ["2026-09-04T19:43:00+00:00", 5.565, 5.57, 5.56, 5.56, 24698.0], ["2026-09-04T19:44:00+00:00", 5.56, 5.57, 5.56, 5.56, 59802.0], ["2026-09-04T19:45:00+00:00", 5.57, 5.57, 5.56, 5.56, 30706.0], ["2026-09-04T19:46:00+00:00", 5.56, 5.565, 5.56, 5.5601, 15467.0], ["2026-09-04T19:47:00+00:00", 5.565, 5.57, 5.56, 5.56, 9445.0], ["2026-09-04T19:48:00+00:00", 5.565, 5.565, 5.56, 5.56, 23926.0], ["2026-09-04T19:49:00+00:00", 5.56, 5.565, 5.56, 5.56, 39686.0], ["2026-09-04T19:50:00+00:00", 5.56, 5.57, 5.56, 5.5601, 42983.0], ["2026-09-04T19:51:00+00:00", 5.56, 5.565, 5.56, 5.565, 26928.0], ["2026-09-04T19:52:00+00:00", 5.56, 5.565, 5.56, 5.5632, 22510.0], ["2026-09-04T19:53:00+00:00", 5.56, 5.5632, 5.55, 5.555, 142129.0], ["2026-09-04T19:54:00+00:00", 5.555, 5.56, 5.55, 5.5568, 27557.0], ["2026-09-04T19:55:00+00:00", 5.555, 5.56, 5.55, 5.555, 89050.0], ["2026-09-04T19:56:00+00:00", 5.555, 5.56, 5.5501, 5.5532, 36761.0], ["2026-09-04T19:57:00+00:00", 5.555, 5.56, 5.55, 5.555, 86239.0], ["2026-09-04T19:58:00+00:00", 5.555, 5.56, 5.555, 5.555, 47014.0], ["2026-09-04T19:59:00+00:00", 5.555, 5.56, 5.55, 5.56, 120279.0], ["2026-09-04T20:00:00+00:00", 5.56, 5.56, 5.55, 5.56, 582817.0]]