[["2026-09-14T13:30:00+00:00", 5.41, 5.455, 5.38, 5.445, 344528.0], ["2026-09-14T13:31:00+00:00", 5.445, 5.5299, 5.4402, 5.5299, 135134.0], ["2026-09-14T13:32:00+00:00", 5.5299, 5.55, 5.515, 5.525, 59766.0], ["2026-09-14T13:33:00+00:00", 5.5201, 5.545, 5.495, 5.5399, 62091.0], ["2026-09-14T13:34:00+00:00", 5.53, 5.5487, 5.525, 5.525, 114060.0], ["2026-09-14T13:35:00+00:00", 5.525, 5.55, 5.52, 5.535, 91152.0], ["2026-09-14T13:36:00+00:00", 5.53, 5.54, 5.51, 5.515, 48712.0], ["2026-09-14T13:37:00+00:00", 5.52, 5.5354, 5.5, 5.515, 72862.0], ["2026-09-14T13:38:00+00:00", 5.515, 5.52, 5.4923, 5.4923, 52205.0], ["2026-09-14T13:39:00+00:00", 5.49, 5.495, 5.47, 5.47, 39961.0], ["2026-09-14T13:40:00+00:00", 5.475, 5.49, 5.47, 5.4799, 37945.0], ["2026-09-14T13:41:00+00:00", 5.475, 5.4797, 5.45, 5.47, 64401.0], ["2026-09-14T13:42:00+00:00", 5.47, 5.4785, 5.455, 5.4597, 177880.0], ["2026-09-14T13:43:00+00:00", 5.455, 5.47, 5.45, 5.465, 40191.0], ["2026-09-14T13:44:00+00:00", 5.4611, 5.5, 5.46, 5.5, 50851.0], ["2026-09-14T13:45:00+00:00", 5.495, 5.495, 5.47, 5.47, 53768.0], ["2026-09-14T13:46:00+00:00", 5.475, 5.485, 5.47, 5.485, 68799.0], ["2026-09-14T13:47:00+00:00", 5.48, 5.49, 5.47, 5.4838, 60567.0], ["2026-09-14T13:48:00+00:00", 5.485, 5.5, 5.48, 5.5, 102111.0], ["2026-09-14T13:49:00+00:00", 5.4901, 5.51, 5.4901, 5.495, 80697.0], ["2026-09-14T13:50:00+00:00", 5.5, 5.52, 5.4823, 5.4823, 85040.0], ["2026-09-14T13:51:00+00:00", 5.4876, 5.4876, 5.47, 5.48, 31479.0], ["2026-09-14T13:52:00+00:00", 5.4716, 5.48, 5.465, 5.475, 17999.0], ["2026-09-14T13:53:00+00:00", 5.48, 5.48, 5.45, 5.47, 156823.0], ["2026-09-14T13:54:00+00:00", 5.47, 5.47, 5.45, 5.46, 105732.0], ["2026-09-14T13:55:00+00:00", 5.4583, 5.46, 5.4516, 5.4562, 9274.0], ["2026-09-14T13:56:00+00:00", 5.454, 5.465, 5.45, 5.465, 22104.0], ["2026-09-14T13:57:00+00:00", 5.465, 5.47, 5.46, 5.4697, 39632.0], ["2026-09-14T13:58:00+00:00", 5.465, 5.47, 5.46, 5.4643, 24995.0], ["2026-09-14T13:59:00+00:00", 5.465, 5.4699, 5.44, 5.44, 101716.0], ["2026-09-14T14:00:00+00:00", 5.44, 5.455, 5.43, 5.44, 161967.0], ["2026-09-14T14:01:00+00:00", 5.435, 5.46, 5.435, 5.455, 80976.0], ["2026-09-14T14:02:00+00:00", 5.459, 5.46, 5.45, 5.455, 48085.0], ["2026-09-14T14:03:00+00:00", 5.45, 5.47, 5.445, 5.47, 51763.0], ["2026-09-14T14:04:00+00:00", 5.47, 5.48, 5.47, 5.4743, 130343.0], ["2026-09-14T14:05:00+00:00", 5.475, 5.48, 5.46, 5.465, 30075.0], ["2026-09-14T14:06:00+00:00", 5.465, 5.495, 5.465, 5.485, 49937.0], ["2026-09-14T14:07:00+00:00", 5.485, 5.49, 5.48, 5.485, 38166.0], ["2026-09-14T14:08:00+00:00", 5.49, 5.4999, 5.485, 5.495, 45486.0], ["2026-09-14T14:09:00+00:00", 5.495, 5.5199, 5.49, 5.515, 38825.0], ["2026-09-14T14:10:00+00:00", 5.515, 5.5275, 5.5101, 5.525, 107728.0], ["2026-09-14T14:11:00+00:00", 5.525, 5.54, 5.5231, 5.5279, 140620.0], ["2026-09-14T14:12:00+00:00", 5.53, 5.53, 5.51, 5.52, 112665.0], ["2026-09-14T14:13:00+00:00", 5.52, 5.53, 5.5105, 5.525, 104523.0], ["2026-09-14T14:14:00+00:00", 5.525, 5.54, 5.52, 5.53, 77196.0], ["2026-09-14T14:15:00+00:00", 5.525, 5.54, 5.525, 5.535, 94930.0], ["2026-09-14T14:16:00+00:00", 5.535, 5.54, 5.53, 5.5375, 102654.0], ["2026-09-14T14:17:00+00:00", 5.5386, 5.5469, 5.53, 5.535, 75084.0], ["2026-09-14T14:18:00+00:00", 5.5378, 5.5399, 5.53, 5.535, 28849.0], ["2026-09-14T14:19:00+00:00", 5.535, 5.55, 5.53, 5.535, 61152.0], ["2026-09-14T14:20:00+00:00", 5.54, 5.54, 5.5201, 5.5202, 69851.0], ["2026-09-14T14:21:00+00:00", 5.525, 5.53, 5.515, 5.525, 83203.0], ["2026-09-14T14:22:00+00:00", 5.522, 5.535, 5.52, 5.525, 118076.0], ["2026-09-14T14:23:00+00:00", 5.53, 5.53, 5.51, 5.515, 53510.0], ["2026-09-14T14:24:00+00:00", 5.515, 5.5197, 5.5014, 5.515, 128913.0], ["2026-09-14T14:25:00+00:00", 5.52, 5.52, 5.51, 5.515, 45087.0], ["2026-09-14T14:26:00+00:00", 5.515, 5.5199, 5.5037, 5.515, 156604.0], ["2026-09-14T14:27:00+00:00", 5.515, 5.52, 5.5001, 5.51, 121040.0], ["2026-09-14T14:28:00+00:00", 5.51, 5.525, 5.51, 5.52, 78153.0], ["2026-09-14T14:29:00+00:00", 5.51, 5.5255, 5.51, 5.52, 89397.0], ["2026-09-14T14:30:00+00:00", 5.525, 5.525, 5.51, 5.515, 48706.0], ["2026-09-14T14:31:00+00:00", 5.51, 5.53, 5.51, 5.525, 30526.0], ["2026-09-14T14:32:00+00:00", 5.525, 5.5291, 5.52, 5.525, 17404.0], ["2026-09-14T14:33:00+00:00", 5.525, 5.5268, 5.52, 5.525, 14621.0], ["2026-09-14T14:34:00+00:00", 5.525, 5.53, 5.51, 5.515, 45463.0], ["2026-09-14T14:35:00+00:00", 5.51, 5.515, 5.49, 5.49, 67952.0], ["2026-09-14T14:36:00+00:00", 5.495, 5.5, 5.49, 5.495, 19953.0], ["2026-09-14T14:37:00+00:00", 5.49, 5.5, 5.49, 5.495, 22792.0], ["2026-09-14T14:38:00+00:00", 5.495, 5.5, 5.49, 5.4988, 36741.0], ["2026-09-14T14:39:00+00:00", 5.495, 5.51, 5.49, 5.505, 73209.0], ["2026-09-14T14:40:00+00:00", 5.505, 5.505, 5.5, 5.505, 28540.0], ["2026-09-14T14:41:00+00:00", 5.5, 5.5, 5.485, 5.49, 84011.0], ["2026-09-14T14:42:00+00:00", 5.495, 5.5, 5.47, 5.475, 126622.0], ["2026-09-14T14:43:00+00:00", 5.475, 5.485, 5.475, 5.475, 105519.0], ["2026-09-14T14:44:00+00:00", 5.475, 5.49, 5.4738, 5.485, 121799.0], ["2026-09-14T14:45:00+00:00", 5.4899, 5.51, 5.485, 5.49, 261653.0], ["2026-09-14T14:46:00+00:00", 5.4901, 5.51, 5.4901, 5.505, 72325.0], ["2026-09-14T14:47:00+00:00", 5.505, 5.505, 5.485, 5.5038, 125837.0], ["2026-09-14T14:48:00+00:00", 5.5018, 5.505, 5.49, 5.49, 89498.0], ["2026-09-14T14:49:00+00:00", 5.4915, 5.5, 5.49, 5.5, 71123.0], ["2026-09-14T14:50:00+00:00", 5.5, 5.51, 5.495, 5.4989, 104130.0], ["2026-09-14T14:51:00+00:00", 5.495, 5.5, 5.49, 5.4986, 31301.0], ["2026-09-14T14:52:00+00:00", 5.495, 5.5, 5.49, 5.4933, 84567.0], ["2026-09-14T14:53:00+00:00", 5.495, 5.505, 5.4949, 5.495, 133902.0], ["2026-09-14T14:54:00+00:00", 5.495, 5.5071, 5.49, 5.503, 141228.0], ["2026-09-14T14:55:00+00:00", 5.5, 5.51, 5.49, 5.502, 51121.0], ["2026-09-14T14:56:00+00:00", 5.505, 5.505, 5.495, 5.495, 70749.0], ["2026-09-14T14:57:00+00:00", 5.495, 5.5, 5.49, 5.4942, 141269.0], ["2026-09-14T14:58:00+00:00", 5.4999, 5.5, 5.49, 5.495, 53084.0], ["2026-09-14T14:59:00+00:00", 5.4901, 5.5, 5.4801, 5.485, 76749.0], ["2026-09-14T15:00:00+00:00", 5.485, 5.4871, 5.48, 5.483, 56932.0], ["2026-09-14T15:01:00+00:00", 5.48, 5.4872, 5.47, 5.485, 59350.0], ["2026-09-14T15:02:00+00:00", 5.48, 5.5, 5.48, 5.495, 28961.0], ["2026-09-14T15:03:00+00:00", 5.495, 5.5099, 5.495, 5.505, 141325.0], ["2026-09-14T15:04:00+00:00", 5.505, 5.51, 5.5, 5.505, 70112.0], ["2026-09-14T15:05:00+00:00", 5.505, 5.54, 5.5, 5.54, 104057.0], ["2026-09-14T15:06:00+00:00", 5.53, 5.5586, 5.53, 5.545, 146063.0], ["2026-09-14T15:07:00+00:00", 5.54, 5.5401, 5.52, 5.5201, 154086.0], ["2026-09-14T15:08:00+00:00", 5.52, 5.535, 5.52, 5.5299, 86346.0], ["2026-09-14T15:09:00+00:00", 5.525, 5.55, 5.52, 5.535, 198149.0], ["2026-09-14T15:10:00+00:00", 5.535, 5.54, 5.53, 5.535, 170931.0], ["2026-09-14T15:11:00+00:00", 5.53, 5.535, 5.52, 5.525, 28010.0], ["2026-09-14T15:12:00+00:00", 5.525, 5.53, 5.51, 5.51, 40614.0], ["2026-09-14T15:13:00+00:00", 5.515, 5.52, 5.51, 5.515, 60744.0], ["2026-09-14T15:14:00+00:00", 5.515, 5.515, 5.505, 5.505, 70179.0], ["2026-09-14T15:15:00+00:00", 5.5, 5.505, 5.494, 5.505, 172980.0], ["2026-09-14T15:16:00+00:00", 5.5051, 5.5185, 5.5029, 5.515, 165261.0], ["2026-09-14T15:17:00+00:00", 5.515, 5.52, 5.505, 5.505, 74897.0], ["2026-09-14T15:18:00+00:00", 5.5, 5.51, 5.495, 5.5, 30916.0], ["2026-09-14T15:19:00+00:00", 5.505, 5.51, 5.5, 5.505, 30826.0], ["2026-09-14T15:20:00+00:00", 5.505, 5.515, 5.505, 5.515, 94540.0], ["2026-09-14T15:21:00+00:00", 5.51, 5.52, 5.505, 5.52, 153529.0], ["2026-09-14T15:22:00+00:00", 5.52, 5.52, 5.51, 5.515, 14571.0], ["2026-09-14T15:23:00+00:00", 5.515, 5.5199, 5.51, 5.515, 52564.0], ["2026-09-14T15:24:00+00:00", 5.5181, 5.52, 5.515, 5.52, 16085.0], ["2026-09-14T15:25:00+00:00", 5.51, 5.52, 5.51, 5.52, 44629.0], ["2026-09-14T15:26:00+00:00", 5.5199, 5.52, 5.514, 5.52, 6881.0], ["2026-09-14T15:27:00+00:00", 5.52, 5.525, 5.51, 5.515, 100937.0], ["2026-09-14T15:28:00+00:00", 5.515, 5.5197, 5.5121, 5.515, 19337.0], ["2026-09-14T15:29:00+00:00", 5.515, 5.52, 5.51, 5.515, 42404.0], ["2026-09-14T15:30:00+00:00", 5.52, 5.52, 5.51, 5.52, 15610.0], ["2026-09-14T15:31:00+00:00", 5.515, 5.515, 5.5, 5.505, 101566.0], ["2026-09-14T15:32:00+00:00", 5.505, 5.54, 5.5026, 5.535, 99938.0], ["2026-09-14T15:33:00+00:00", 5.54, 5.56, 5.5301, 5.555, 114888.0], ["2026-09-14T15:34:00+00:00", 5.555, 5.575, 5.555, 5.5645, 165720.0], ["2026-09-14T15:35:00+00:00", 5.565, 5.565, 5.55, 5.55, 48170.0], ["2026-09-14T15:36:00+00:00", 5.5519, 5.56, 5.545, 5.55, 125402.0], ["2026-09-14T15:37:00+00:00", 5.5485, 5.565, 5.5485, 5.565, 124150.0], ["2026-09-14T15:38:00+00:00", 5.565, 5.565, 5.555, 5.5597, 117482.0], ["2026-09-14T15:39:00+00:00", 5.5599, 5.57, 5.5501, 5.5551, 129285.0], ["2026-09-14T15:40:00+00:00", 5.5595, 5.56, 5.5407, 5.5407, 110016.0], ["2026-09-14T15:41:00+00:00", 5.5455, 5.5575, 5.5401, 5.5501, 67493.0], ["2026-09-14T15:42:00+00:00", 5.56, 5.56, 5.5402, 5.55, 59515.0], ["2026-09-14T15:43:00+00:00", 5.555, 5.56, 5.55, 5.5599, 72266.0], ["2026-09-14T15:44:00+00:00", 5.5598, 5.57, 5.5598, 5.565, 113003.0], ["2026-09-14T15:45:00+00:00", 5.5674, 5.57, 5.55, 5.555, 109020.0], ["2026-09-14T15:46:00+00:00", 5.555, 5.555, 5.5324, 5.5419, 82439.0], ["2026-09-14T15:47:00+00:00", 5.5475, 5.55, 5.54, 5.5498, 15531.0], ["2026-09-14T15:48:00+00:00", 5.545, 5.55, 5.54, 5.55, 28541.0], ["2026-09-14T15:49:00+00:00", 5.545, 5.55, 5.54, 5.545, 67923.0], ["2026-09-14T15:50:00+00:00", 5.5405, 5.55, 5.54, 5.545, 70277.0], ["2026-09-14T15:51:00+00:00", 5.55, 5.55, 5.54, 5.545, 10900.0], ["2026-09-14T15:52:00+00:00", 5.545, 5.555, 5.545, 5.555, 39600.0], ["2026-09-14T15:53:00+00:00", 5.55, 5.56, 5.55, 5.5501, 4759.0], ["2026-09-14T15:54:00+00:00", 5.555, 5.56, 5.555, 5.56, 35939.0], ["2026-09-14T15:55:00+00:00", 5.555, 5.56, 5.55, 5.555, 4358.0], ["2026-09-14T15:56:00+00:00", 5.55, 5.57, 5.55, 5.565, 85350.0], ["2026-09-14T15:57:00+00:00", 5.5607, 5.565, 5.555, 5.555, 13576.0], ["2026-09-14T15:58:00+00:00", 5.5571, 5.56, 5.55, 5.555, 18457.0], ["2026-09-14T15:59:00+00:00", 5.555, 5.56, 5.555, 5.555, 14155.0], ["2026-09-14T16:00:00+00:00", 5.56, 5.5651, 5.555, 5.5651, 40753.0], ["2026-09-14T16:01:00+00:00", 5.5651, 5.57, 5.56, 5.56, 9320.0], ["2026-09-14T16:02:00+00:00", 5.5646, 5.57, 5.56, 5.5699, 59957.0], ["2026-09-14T16:03:00+00:00", 5.56, 5.5779, 5.56, 5.5701, 97932.0], ["2026-09-14T16:04:00+00:00", 5.5669, 5.57, 5.565, 5.57, 45918.0], ["2026-09-14T16:05:00+00:00", 5.5699, 5.58, 5.56, 5.5669, 86982.0], ["2026-09-14T16:06:00+00:00", 5.57, 5.57, 5.555, 5.5588, 313290.0], ["2026-09-14T16:07:00+00:00", 5.5574, 5.56, 5.55, 5.553, 27616.0], ["2026-09-14T16:08:00+00:00", 5.555, 5.56, 5.55, 5.5501, 12259.0], ["2026-09-14T16:09:00+00:00", 5.55, 5.555, 5.55, 5.555, 25065.0], ["2026-09-14T16:10:00+00:00", 5.555, 5.56, 5.55, 5.555, 75014.0], ["2026-09-14T16:11:00+00:00", 5.555, 5.56, 5.54, 5.545, 64346.0], ["2026-09-14T16:12:00+00:00", 5.545, 5.55, 5.54, 5.5486, 78693.0], ["2026-09-14T16:13:00+00:00", 5.55, 5.56, 5.55, 5.5599, 110769.0], ["2026-09-14T16:14:00+00:00", 5.56, 5.56, 5.55, 5.56, 90394.0], ["2026-09-14T16:15:00+00:00", 5.56, 5.5899, 5.555, 5.5855, 228137.0], ["2026-09-14T16:16:00+00:00", 5.585, 5.59, 5.58, 5.5801, 33528.0], ["2026-09-14T16:17:00+00:00", 5.5882, 5.59, 5.585, 5.5899, 51209.0], ["2026-09-14T16:18:00+00:00", 5.589, 5.59, 5.58, 5.585, 61319.0], ["2026-09-14T16:19:00+00:00", 5.59, 5.59, 5.585, 5.5896, 9665.0], ["2026-09-14T16:20:00+00:00", 5.59, 5.59, 5.58, 5.585, 54357.0], ["2026-09-14T16:21:00+00:00", 5.59, 5.59, 5.58, 5.585, 58323.0], ["2026-09-14T16:22:00+00:00", 5.585, 5.5977, 5.585, 5.595, 87979.0], ["2026-09-14T16:23:00+00:00", 5.595, 5.6, 5.595, 5.5995, 21612.0], ["2026-09-14T16:24:00+00:00", 5.6, 5.6, 5.59, 5.6, 22545.0], ["2026-09-14T16:25:00+00:00", 5.59, 5.6, 5.5815, 5.5899, 89396.0], ["2026-09-14T16:26:00+00:00", 5.585, 5.59, 5.58, 5.5899, 13952.0], ["2026-09-14T16:27:00+00:00", 5.5899, 5.59, 5.58, 5.585, 8466.0], ["2026-09-14T16:28:00+00:00", 5.59, 5.59, 5.58, 5.585, 10642.0], ["2026-09-14T16:29:00+00:00", 5.585, 5.585, 5.55, 5.555, 223997.0], ["2026-09-14T16:30:00+00:00", 5.56, 5.56, 5.55, 5.555, 85013.0], ["2026-09-14T16:31:00+00:00", 5.555, 5.57, 5.55, 5.5573, 71194.0], ["2026-09-14T16:32:00+00:00", 5.555, 5.56, 5.55, 5.555, 58214.0], ["2026-09-14T16:33:00+00:00", 5.5548, 5.56, 5.5508, 5.5508, 26212.0], ["2026-09-14T16:34:00+00:00", 5.555, 5.555, 5.545, 5.5475, 87513.0], ["2026-09-14T16:35:00+00:00", 5.54, 5.55, 5.54, 5.5401, 11497.0], ["2026-09-14T16:36:00+00:00", 5.55, 5.55, 5.54, 5.545, 6517.0], ["2026-09-14T16:37:00+00:00", 5.5499, 5.55, 5.54, 5.545, 47604.0], ["2026-09-14T16:38:00+00:00", 5.545, 5.55, 5.54, 5.545, 11410.0], ["2026-09-14T16:39:00+00:00", 5.55, 5.555, 5.54, 5.555, 95451.0], ["2026-09-14T16:40:00+00:00", 5.555, 5.565, 5.55, 5.565, 85905.0], ["2026-09-14T16:41:00+00:00", 5.565, 5.5673, 5.56, 5.565, 11904.0], ["2026-09-14T16:42:00+00:00", 5.565, 5.57, 5.56, 5.565, 14335.0], ["2026-09-14T16:43:00+00:00", 5.57, 5.57, 5.56, 5.5699, 15567.0], ["2026-09-14T16:44:00+00:00", 5.56, 5.57, 5.56, 5.57, 10348.0], ["2026-09-14T16:45:00+00:00", 5.57, 5.57, 5.56, 5.56, 10278.0], ["2026-09-14T16:46:00+00:00", 5.565, 5.57, 5.56, 5.57, 10418.0], ["2026-09-14T16:47:00+00:00", 5.565, 5.59, 5.565, 5.59, 57300.0], ["2026-09-14T16:48:00+00:00", 5.585, 5.61, 5.585, 5.61, 137550.0], ["2026-09-14T16:49:00+00:00", 5.61, 5.61, 5.6, 5.6, 30321.0], ["2026-09-14T16:50:00+00:00", 5.605, 5.61, 5.6, 5.6027, 17127.0], ["2026-09-14T16:51:00+00:00", 5.605, 5.605, 5.59, 5.595, 54260.0], ["2026-09-14T16:52:00+00:00", 5.59, 5.595, 5.59, 5.595, 12414.0], ["2026-09-14T16:53:00+00:00", 5.59, 5.59, 5.58, 5.58, 12359.0], ["2026-09-14T16:54:00+00:00", 5.5861, 5.59, 5.58, 5.58, 53011.0], ["2026-09-14T16:55:00+00:00", 5.58, 5.59, 5.58, 5.585, 40635.0], ["2026-09-14T16:56:00+00:00", 5.59, 5.59, 5.58, 5.58, 9433.0], ["2026-09-14T16:57:00+00:00", 5.585, 5.59, 5.575, 5.5899, 67396.0], ["2026-09-14T16:58:00+00:00", 5.59, 5.595, 5.58, 5.59, 115583.0], ["2026-09-14T16:59:00+00:00", 5.5832, 5.59, 5.58, 5.5899, 22471.0], ["2026-09-14T17:00:00+00:00", 5.585, 5.5899, 5.575, 5.5786, 78574.0], ["2026-09-14T17:01:00+00:00", 5.5758, 5.58, 5.56, 5.565, 99875.0], ["2026-09-14T17:02:00+00:00", 5.56, 5.5608, 5.555, 5.5577, 19977.0], ["2026-09-14T17:03:00+00:00", 5.55, 5.56, 5.55, 5.55, 56778.0], ["2026-09-14T17:04:00+00:00", 5.5597, 5.57, 5.5597, 5.565, 87548.0], ["2026-09-14T17:05:00+00:00", 5.5615, 5.565, 5.56, 5.56, 5904.0], ["2026-09-14T17:06:00+00:00", 5.56, 5.565, 5.56, 5.565, 3882.0], ["2026-09-14T17:07:00+00:00", 5.56, 5.56, 5.53, 5.535, 185143.0], ["2026-09-14T17:08:00+00:00", 5.53, 5.54, 5.53, 5.5397, 20383.0], ["2026-09-14T17:09:00+00:00", 5.54, 5.55, 5.537, 5.5483, 88579.0], ["2026-09-14T17:10:00+00:00", 5.545, 5.55, 5.54, 5.55, 22102.0], ["2026-09-14T17:11:00+00:00", 5.55, 5.55, 5.5401, 5.55, 35159.0], ["2026-09-14T17:12:00+00:00", 5.55, 5.55, 5.545, 5.548, 15592.0], ["2026-09-14T17:13:00+00:00", 5.55, 5.55, 5.54, 5.54, 38088.0], ["2026-09-14T17:14:00+00:00", 5.55, 5.55, 5.54, 5.545, 12951.0], ["2026-09-14T17:15:00+00:00", 5.545, 5.55, 5.54, 5.55, 50724.0], ["2026-09-14T17:16:00+00:00", 5.545, 5.55, 5.54, 5.55, 16693.0], ["2026-09-14T17:17:00+00:00", 5.55, 5.56, 5.55, 5.555, 50482.0], ["2026-09-14T17:18:00+00:00", 5.555, 5.56, 5.55, 5.555, 58924.0], ["2026-09-14T17:19:00+00:00", 5.56, 5.56, 5.55, 5.5514, 6696.0], ["2026-09-14T17:20:00+00:00", 5.5501, 5.56, 5.55, 5.56, 4082.0], ["2026-09-14T17:21:00+00:00", 5.55, 5.56, 5.55, 5.5599, 72576.0], ["2026-09-14T17:22:00+00:00", 5.56, 5.56, 5.55, 5.5501, 64455.0], ["2026-09-14T17:23:00+00:00", 5.555, 5.56, 5.55, 5.555, 31706.0], ["2026-09-14T17:24:00+00:00", 5.555, 5.56, 5.5534, 5.56, 26999.0], ["2026-09-14T17:25:00+00:00", 5.56, 5.56, 5.55, 5.555, 6327.0], ["2026-09-14T17:26:00+00:00", 5.5599, 5.565, 5.555, 5.565, 58485.0], ["2026-09-14T17:27:00+00:00", 5.565, 5.57, 5.56, 5.5699, 8607.0], ["2026-09-14T17:28:00+00:00", 5.57, 5.57, 5.5615, 5.565, 32633.0], ["2026-09-14T17:29:00+00:00", 5.5699, 5.57, 5.55, 5.555, 165519.0], ["2026-09-14T17:30:00+00:00", 5.5551, 5.565, 5.55, 5.555, 86639.0], ["2026-09-14T17:31:00+00:00", 5.56, 5.56, 5.543, 5.543, 87772.0], ["2026-09-14T17:32:00+00:00", 5.55, 5.55, 5.5401, 5.5407, 56936.0], ["2026-09-14T17:33:00+00:00", 5.545, 5.55, 5.54, 5.545, 22367.0], ["2026-09-14T17:34:00+00:00", 5.5401, 5.55, 5.54, 5.545, 26933.0], ["2026-09-14T17:35:00+00:00", 5.545, 5.55, 5.54, 5.5411, 25313.0], ["2026-09-14T17:36:00+00:00", 5.54, 5.5499, 5.535, 5.5382, 74468.0], ["2026-09-14T17:37:00+00:00", 5.535, 5.54, 5.53, 5.535, 20076.0], ["2026-09-14T17:38:00+00:00", 5.535, 5.536, 5.53, 5.5308, 25681.0], ["2026-09-14T17:39:00+00:00", 5.53, 5.54, 5.53, 5.535, 12985.0], ["2026-09-14T17:40:00+00:00", 5.5312, 5.535, 5.525, 5.525, 31930.0], ["2026-09-14T17:41:00+00:00", 5.52, 5.5299, 5.51, 5.515, 33080.0], ["2026-09-14T17:42:00+00:00", 5.51, 5.5199, 5.51, 5.515, 19224.0], ["2026-09-14T17:43:00+00:00", 5.515, 5.52, 5.515, 5.5179, 35639.0], ["2026-09-14T17:44:00+00:00", 5.5179, 5.52, 5.51, 5.515, 47008.0], ["2026-09-14T17:45:00+00:00", 5.52, 5.52, 5.51, 5.511, 71916.0], ["2026-09-14T17:46:00+00:00", 5.5105, 5.52, 5.51, 5.51, 22512.0], ["2026-09-14T17:47:00+00:00", 5.5101, 5.52, 5.51, 5.515, 13689.0], ["2026-09-14T17:48:00+00:00", 5.51, 5.52, 5.51, 5.515, 15634.0], ["2026-09-14T17:49:00+00:00", 5.51, 5.52, 5.51, 5.51, 11534.0], ["2026-09-14T17:50:00+00:00", 5.51, 5.5199, 5.51, 5.51, 19218.0], ["2026-09-14T17:51:00+00:00", 5.51, 5.51, 5.5, 5.5, 59952.0], ["2026-09-14T17:52:00+00:00", 5.5016, 5.51, 5.5, 5.505, 11201.0], ["2026-09-14T17:53:00+00:00", 5.505, 5.51, 5.5, 5.505, 7048.0], ["2026-09-14T17:54:00+00:00", 5.5, 5.5077, 5.5, 5.505, 8079.0], ["2026-09-14T17:55:00+00:00", 5.505, 5.51, 5.5, 5.5, 15170.0], ["2026-09-14T17:56:00+00:00", 5.51, 5.52, 5.5, 5.52, 59132.0], ["2026-09-14T17:57:00+00:00", 5.51, 5.5199, 5.505, 5.505, 46472.0], ["2026-09-14T17:58:00+00:00", 5.5, 5.5099, 5.5, 5.508, 6783.0], ["2026-09-14T17:59:00+00:00", 5.5099, 5.51, 5.5, 5.505, 28451.0], ["2026-09-14T18:00:00+00:00", 5.505, 5.515, 5.5, 5.505, 52330.0], ["2026-09-14T18:01:00+00:00", 5.5, 5.51, 5.5, 5.5032, 10065.0], ["2026-09-14T18:02:00+00:00", 5.5062, 5.5062, 5.49, 5.4973, 42169.0], ["2026-09-14T18:03:00+00:00", 5.4999, 5.5, 5.4923, 5.4995, 10034.0], ["2026-09-14T18:04:00+00:00", 5.495, 5.5, 5.49, 5.4978, 45244.0], ["2026-09-14T18:05:00+00:00", 5.495, 5.5, 5.49, 5.5, 15689.0], ["2026-09-14T18:06:00+00:00", 5.495, 5.5, 5.49, 5.49, 9595.0], ["2026-09-14T18:07:00+00:00", 5.495, 5.495, 5.48, 5.4855, 106684.0], ["2026-09-14T18:08:00+00:00", 5.4853, 5.49, 5.48, 5.489, 14461.0], ["2026-09-14T18:09:00+00:00", 5.485, 5.4899, 5.48, 5.485, 8437.0], ["2026-09-14T18:10:00+00:00", 5.485, 5.49, 5.48, 5.49, 6974.0], ["2026-09-14T18:11:00+00:00", 5.48, 5.49, 5.48, 5.485, 15364.0], ["2026-09-14T18:12:00+00:00", 5.485, 5.4899, 5.47, 5.485, 77930.0], ["2026-09-14T18:13:00+00:00", 5.49, 5.5, 5.49, 5.495, 58562.0], ["2026-09-14T18:14:00+00:00", 5.495, 5.495, 5.4901, 5.495, 4973.0], ["2026-09-14T18:15:00+00:00", 5.5, 5.51, 5.4946, 5.5, 42553.0], ["2026-09-14T18:16:00+00:00", 5.505, 5.5073, 5.5, 5.505, 14198.0], ["2026-09-14T18:17:00+00:00", 5.5095, 5.51, 5.5, 5.505, 14174.0], ["2026-09-14T18:18:00+00:00", 5.5, 5.505, 5.49, 5.495, 25166.0], ["2026-09-14T18:19:00+00:00", 5.495, 5.505, 5.49, 5.5016, 55146.0], ["2026-09-14T18:20:00+00:00", 5.505, 5.51, 5.5, 5.5, 24224.0], ["2026-09-14T18:21:00+00:00", 5.5, 5.5, 5.49, 5.4901, 28916.0], ["2026-09-14T18:22:00+00:00", 5.4976, 5.5, 5.49, 5.4902, 15474.0], ["2026-09-14T18:23:00+00:00", 5.49, 5.49, 5.47, 5.4751, 185486.0], ["2026-09-14T18:24:00+00:00", 5.475, 5.48, 5.47, 5.475, 49102.0], ["2026-09-14T18:25:00+00:00", 5.4777, 5.48, 5.47, 5.47, 52809.0], ["2026-09-14T18:26:00+00:00", 5.47, 5.48, 5.47, 5.48, 39615.0], ["2026-09-14T18:27:00+00:00", 5.4799, 5.48, 5.47, 5.4758, 14679.0], ["2026-09-14T18:28:00+00:00", 5.4799, 5.48, 5.47, 5.475, 12192.0], ["2026-09-14T18:29:00+00:00", 5.475, 5.4799, 5.47, 5.47, 12812.0], ["2026-09-14T18:30:00+00:00", 5.4701, 5.48, 5.46, 5.46, 82492.0], ["2026-09-14T18:31:00+00:00", 5.46, 5.47, 5.46, 5.465, 33952.0], ["2026-09-14T18:32:00+00:00", 5.465, 5.47, 5.46, 5.46, 37479.0], ["2026-09-14T18:33:00+00:00", 5.465, 5.47, 5.46, 5.464, 21846.0], ["2026-09-14T18:34:00+00:00", 5.4617, 5.47, 5.46, 5.46, 11880.0], ["2026-09-14T18:35:00+00:00", 5.465, 5.47, 5.46, 5.465, 22910.0], ["2026-09-14T18:36:00+00:00", 5.46, 5.4699, 5.46, 5.465, 12553.0], ["2026-09-14T18:37:00+00:00", 5.465, 5.47, 5.46, 5.4699, 31945.0], ["2026-09-14T18:38:00+00:00", 5.465, 5.47, 5.46, 5.465, 13331.0], ["2026-09-14T18:39:00+00:00", 5.46, 5.47, 5.46, 5.465, 14704.0], ["2026-09-14T18:40:00+00:00", 5.465, 5.47, 5.46, 5.46, 15299.0], ["2026-09-14T18:41:00+00:00", 5.46, 5.4699, 5.45, 5.4599, 60143.0], ["2026-09-14T18:42:00+00:00", 5.455, 5.46, 5.45, 5.46, 61944.0], ["2026-09-14T18:43:00+00:00", 5.46, 5.46, 5.45, 5.456, 54963.0], ["2026-09-14T18:44:00+00:00", 5.46, 5.46, 5.45, 5.455, 15628.0], ["2026-09-14T18:45:00+00:00", 5.455, 5.46, 5.45, 5.455, 20709.0], ["2026-09-14T18:46:00+00:00", 5.45, 5.455, 5.44, 5.455, 140469.0], ["2026-09-14T18:47:00+00:00", 5.455, 5.47, 5.4501, 5.4601, 52989.0], ["2026-09-14T18:48:00+00:00", 5.465, 5.465, 5.455, 5.455, 42182.0], ["2026-09-14T18:49:00+00:00", 5.455, 5.4599, 5.45, 5.455, 8397.0], ["2026-09-14T18:50:00+00:00", 5.455, 5.46, 5.4501, 5.4501, 14294.0], ["2026-09-14T18:51:00+00:00", 5.455, 5.46, 5.45, 5.455, 18739.0], ["2026-09-14T18:52:00+00:00", 5.455, 5.465, 5.455, 5.465, 56774.0], ["2026-09-14T18:53:00+00:00", 5.465, 5.47, 5.46, 5.465, 14443.0], ["2026-09-14T18:54:00+00:00", 5.465, 5.465, 5.46, 5.46, 4458.0], ["2026-09-14T18:55:00+00:00", 5.46, 5.4699, 5.46, 5.465, 12931.0], ["2026-09-14T18:56:00+00:00", 5.465, 5.4671, 5.46, 5.46, 32468.0], ["2026-09-14T18:57:00+00:00", 5.46, 5.465, 5.46, 5.465, 12440.0], ["2026-09-14T18:58:00+00:00", 5.465, 5.48, 5.46, 5.475, 128543.0], ["2026-09-14T18:59:00+00:00", 5.48, 5.48, 5.465, 5.465, 190381.0], ["2026-09-14T19:00:00+00:00", 5.4688, 5.47, 5.465, 5.4682, 60661.0], ["2026-09-14T19:01:00+00:00", 5.4699, 5.48, 5.46, 5.4799, 221880.0], ["2026-09-14T19:02:00+00:00", 5.475, 5.48, 5.47, 5.48, 13482.0], ["2026-09-14T19:03:00+00:00", 5.48, 5.48, 5.475, 5.475, 42024.0], ["2026-09-14T19:04:00+00:00", 5.475, 5.49, 5.475, 5.485, 118632.0], ["2026-09-14T19:05:00+00:00", 5.48, 5.49, 5.475, 5.48, 70737.0], ["2026-09-14T19:06:00+00:00", 5.4799, 5.48, 5.475, 5.475, 9760.0], ["2026-09-14T19:07:00+00:00", 5.475, 5.4775, 5.47, 5.475, 4969.0], ["2026-09-14T19:08:00+00:00", 5.475, 5.48, 5.465, 5.475, 159993.0], ["2026-09-14T19:09:00+00:00", 5.47, 5.475, 5.465, 5.465, 49979.0], ["2026-09-14T19:10:00+00:00", 5.465, 5.47, 5.46, 5.47, 78561.0], ["2026-09-14T19:11:00+00:00", 5.465, 5.47, 5.46, 5.465, 7212.0], ["2026-09-14T19:12:00+00:00", 5.465, 5.4751, 5.465, 5.4751, 85649.0], ["2026-09-14T19:13:00+00:00", 5.475, 5.48, 5.4701, 5.48, 23292.0], ["2026-09-14T19:14:00+00:00", 5.475, 5.48, 5.4709, 5.48, 41507.0], ["2026-09-14T19:15:00+00:00", 5.4779, 5.48, 5.47, 5.4701, 98926.0], ["2026-09-14T19:16:00+00:00", 5.47, 5.47, 5.46, 5.465, 82751.0], ["2026-09-14T19:17:00+00:00", 5.4623, 5.4695, 5.4601, 5.465, 24508.0], ["2026-09-14T19:18:00+00:00", 5.465, 5.47, 5.46, 5.465, 11961.0], ["2026-09-14T19:19:00+00:00", 5.465, 5.47, 5.46, 5.46, 73435.0], ["2026-09-14T19:20:00+00:00", 5.46, 5.465, 5.46, 5.465, 10150.0], ["2026-09-14T19:21:00+00:00", 5.465, 5.47, 5.46, 5.46, 37485.0], ["2026-09-14T19:22:00+00:00", 5.465, 5.47, 5.46, 5.46, 23862.0], ["2026-09-14T19:23:00+00:00", 5.465, 5.47, 5.46, 5.47, 38440.0], ["2026-09-14T19:24:00+00:00", 5.465, 5.48, 5.465, 5.48, 161630.0], ["2026-09-14T19:25:00+00:00", 5.4788, 5.49, 5.47, 5.48, 186768.0], ["2026-09-14T19:26:00+00:00", 5.48, 5.49, 5.47, 5.485, 62348.0], ["2026-09-14T19:27:00+00:00", 5.485, 5.49, 5.485, 5.485, 52822.0], ["2026-09-14T19:28:00+00:00", 5.485, 5.49, 5.48, 5.485, 10642.0], ["2026-09-14T19:29:00+00:00", 5.485, 5.49, 5.48, 5.485, 25195.0], ["2026-09-14T19:30:00+00:00", 5.485, 5.49, 5.485, 5.485, 9263.0], ["2026-09-14T19:31:00+00:00", 5.48, 5.49, 5.48, 5.485, 28909.0], ["2026-09-14T19:32:00+00:00", 5.4874, 5.49, 5.48, 5.485, 50665.0], ["2026-09-14T19:33:00+00:00", 5.4841, 5.49, 5.48, 5.485, 10148.0], ["2026-09-14T19:34:00+00:00", 5.48, 5.4886, 5.48, 5.48, 69993.0], ["2026-09-14T19:35:00+00:00", 5.48, 5.505, 5.48, 5.505, 146988.0], ["2026-09-14T19:36:00+00:00", 5.505, 5.5051, 5.5, 5.5005, 25061.0], ["2026-09-14T19:37:00+00:00", 5.5048, 5.5051, 5.5, 5.5038, 22677.0], ["2026-09-14T19:38:00+00:00", 5.5, 5.51, 5.5, 5.5001, 42347.0], ["2026-09-14T19:39:00+00:00", 5.51, 5.52, 5.5, 5.52, 158780.0], ["2026-09-14T19:40:00+00:00", 5.515, 5.52, 5.51, 5.52, 78439.0], ["2026-09-14T19:41:00+00:00", 5.52, 5.53, 5.52, 5.53, 79771.0], ["2026-09-14T19:42:00+00:00", 5.53, 5.53, 5.5201, 5.525, 23219.0], ["2026-09-14T19:43:00+00:00", 5.53, 5.53, 5.52, 5.525, 10125.0], ["2026-09-14T19:44:00+00:00", 5.52, 5.53, 5.52, 5.53, 29385.0], ["2026-09-14T19:45:00+00:00", 5.53, 5.54, 5.53, 5.5347, 228452.0], ["2026-09-14T19:46:00+00:00", 5.535, 5.539, 5.53, 5.53, 37507.0], ["2026-09-14T19:47:00+00:00", 5.535, 5.54, 5.53, 5.535, 38424.0], ["2026-09-14T19:48:00+00:00", 5.535, 5.535, 5.52, 5.5235, 220122.0], ["2026-09-14T19:49:00+00:00", 5.52, 5.53, 5.52, 5.525, 80932.0], ["2026-09-14T19:50:00+00:00", 5.525, 5.54, 5.525, 5.54, 96606.0], ["2026-09-14T19:51:00+00:00", 5.535, 5.54, 5.5301, 5.535, 21531.0], ["2026-09-14T19:52:00+00:00", 5.535, 5.54, 5.5323, 5.535, 32372.0], ["2026-09-14T19:53:00+00:00", 5.535, 5.5399, 5.53, 5.535, 31885.0], ["2026-09-14T19:54:00+00:00", 5.535, 5.535, 5.5195, 5.5245, 695157.0], ["2026-09-14T19:55:00+00:00", 5.525, 5.53, 5.52, 5.52, 83358.0], ["2026-09-14T19:56:00+00:00", 5.525, 5.54, 5.52, 5.535, 350437.0], ["2026-09-14T19:57:00+00:00", 5.536, 5.536, 5.52, 5.525, 358022.0], ["2026-09-14T19:58:00+00:00", 5.525, 5.53, 5.52, 5.525, 201246.0], ["2026-09-14T19:59:00+00:00", 5.53, 5.53, 5.52, 5.525, 456799.0], ["2026-09-14T20:00:00+00:00", 5.53, 5.53, 5.51, 5.53, 3789298.0]]