[["2026-09-18T13:30:00+00:00", 5.42, 5.46, 5.41, 5.445, 214134.0], ["2026-09-18T13:31:00+00:00", 5.445, 5.445, 5.4, 5.4, 75368.0], ["2026-09-18T13:32:00+00:00", 5.405, 5.4076, 5.39, 5.39, 81857.0], ["2026-09-18T13:33:00+00:00", 5.395, 5.4, 5.38, 5.395, 143144.0], ["2026-09-18T13:34:00+00:00", 5.3999, 5.4, 5.3901, 5.395, 28407.0], ["2026-09-18T13:35:00+00:00", 5.395, 5.41, 5.38, 5.385, 78780.0], ["2026-09-18T13:36:00+00:00", 5.385, 5.39, 5.385, 5.385, 14273.0], ["2026-09-18T13:37:00+00:00", 5.385, 5.39, 5.3801, 5.39, 21387.0], ["2026-09-18T13:38:00+00:00", 5.39, 5.395, 5.3819, 5.395, 27601.0], ["2026-09-18T13:39:00+00:00", 5.395, 5.4, 5.38, 5.38, 18733.0], ["2026-09-18T13:40:00+00:00", 5.385, 5.385, 5.37, 5.38, 20255.0], ["2026-09-18T13:41:00+00:00", 5.3703, 5.395, 5.3703, 5.39, 101526.0], ["2026-09-18T13:42:00+00:00", 5.395, 5.41, 5.3909, 5.4, 75980.0], ["2026-09-18T13:43:00+00:00", 5.405, 5.415, 5.4001, 5.415, 47292.0], ["2026-09-18T13:44:00+00:00", 5.42, 5.42, 5.405, 5.405, 37275.0], ["2026-09-18T13:45:00+00:00", 5.405, 5.41, 5.4, 5.41, 19727.0], ["2026-09-18T13:46:00+00:00", 5.41, 5.41, 5.405, 5.405, 34539.0], ["2026-09-18T13:47:00+00:00", 5.405, 5.42, 5.405, 5.415, 32433.0], ["2026-09-18T13:48:00+00:00", 5.41, 5.415, 5.41, 5.415, 44846.0], ["2026-09-18T13:49:00+00:00", 5.415, 5.415, 5.405, 5.415, 33670.0], ["2026-09-18T13:50:00+00:00", 5.415, 5.415, 5.41, 5.415, 16175.0], ["2026-09-18T13:51:00+00:00", 5.415, 5.42, 5.41, 5.415, 14466.0], ["2026-09-18T13:52:00+00:00", 5.415, 5.42, 5.41, 5.415, 14717.0], ["2026-09-18T13:53:00+00:00", 5.415, 5.42, 5.415, 5.415, 16064.0], ["2026-09-18T13:54:00+00:00", 5.415, 5.42, 5.415, 5.417, 15268.0], ["2026-09-18T13:55:00+00:00", 5.4194, 5.42, 5.415, 5.415, 10224.0], ["2026-09-18T13:56:00+00:00", 5.42, 5.42, 5.415, 5.415, 10540.0], ["2026-09-18T13:57:00+00:00", 5.415, 5.415, 5.41, 5.41, 35056.0], ["2026-09-18T13:58:00+00:00", 5.41, 5.4184, 5.41, 5.415, 34726.0], ["2026-09-18T13:59:00+00:00", 5.415, 5.415, 5.41, 5.4101, 10050.0], ["2026-09-18T14:00:00+00:00", 5.415, 5.42, 5.4105, 5.415, 18735.0], ["2026-09-18T14:01:00+00:00", 5.415, 5.415, 5.41, 5.415, 19373.0], ["2026-09-18T14:02:00+00:00", 5.415, 5.42, 5.405, 5.405, 62477.0], ["2026-09-18T14:03:00+00:00", 5.405, 5.4197, 5.4, 5.415, 35543.0], ["2026-09-18T14:04:00+00:00", 5.42, 5.42, 5.41, 5.415, 20560.0], ["2026-09-18T14:05:00+00:00", 5.415, 5.42, 5.41, 5.415, 39342.0], ["2026-09-18T14:06:00+00:00", 5.415, 5.415, 5.4, 5.405, 148080.0], ["2026-09-18T14:07:00+00:00", 5.405, 5.42, 5.4011, 5.405, 51935.0], ["2026-09-18T14:08:00+00:00", 5.405, 5.415, 5.405, 5.405, 176986.0], ["2026-09-18T14:09:00+00:00", 5.4, 5.41, 5.4, 5.4075, 20365.0], ["2026-09-18T14:10:00+00:00", 5.405, 5.42, 5.4, 5.415, 74946.0], ["2026-09-18T14:11:00+00:00", 5.415, 5.42, 5.4101, 5.415, 17539.0], ["2026-09-18T14:12:00+00:00", 5.415, 5.42, 5.41, 5.415, 20846.0], ["2026-09-18T14:13:00+00:00", 5.41, 5.425, 5.405, 5.405, 170565.0], ["2026-09-18T14:14:00+00:00", 5.41, 5.41, 5.405, 5.405, 12733.0], ["2026-09-18T14:15:00+00:00", 5.41, 5.415, 5.4, 5.415, 83468.0], ["2026-09-18T14:16:00+00:00", 5.415, 5.42, 5.41, 5.4103, 16422.0], ["2026-09-18T14:17:00+00:00", 5.4149, 5.42, 5.41, 5.41, 29992.0], ["2026-09-18T14:18:00+00:00", 5.41, 5.415, 5.4, 5.41, 59513.0], ["2026-09-18T14:19:00+00:00", 5.405, 5.42, 5.4, 5.415, 54660.0], ["2026-09-18T14:20:00+00:00", 5.415, 5.415, 5.39, 5.39, 188793.0], ["2026-09-18T14:21:00+00:00", 5.385, 5.39, 5.38, 5.385, 23309.0], ["2026-09-18T14:22:00+00:00", 5.39, 5.405, 5.39, 5.405, 53342.0], ["2026-09-18T14:23:00+00:00", 5.405, 5.405, 5.395, 5.395, 21034.0], ["2026-09-18T14:24:00+00:00", 5.3999, 5.4, 5.395, 5.395, 19023.0], ["2026-09-18T14:25:00+00:00", 5.4, 5.4, 5.395, 5.4, 16410.0], ["2026-09-18T14:26:00+00:00", 5.395, 5.4, 5.395, 5.395, 50758.0], ["2026-09-18T14:27:00+00:00", 5.3999, 5.4, 5.39, 5.395, 13240.0], ["2026-09-18T14:28:00+00:00", 5.395, 5.4, 5.39, 5.395, 9715.0], ["2026-09-18T14:29:00+00:00", 5.395, 5.395, 5.395, 5.395, 21571.0], ["2026-09-18T14:30:00+00:00", 5.39, 5.4, 5.39, 5.3999, 18919.0], ["2026-09-18T14:31:00+00:00", 5.4, 5.4, 5.39, 5.395, 167886.0], ["2026-09-18T14:32:00+00:00", 5.39, 5.4, 5.39, 5.395, 44559.0], ["2026-09-18T14:33:00+00:00", 5.395, 5.395, 5.39, 5.395, 69349.0], ["2026-09-18T14:34:00+00:00", 5.395, 5.4, 5.3801, 5.3922, 49572.0], ["2026-09-18T14:35:00+00:00", 5.3901, 5.399, 5.39, 5.395, 14835.0], ["2026-09-18T14:36:00+00:00", 5.395, 5.4, 5.39, 5.395, 18271.0], ["2026-09-18T14:37:00+00:00", 5.395, 5.405, 5.39, 5.39, 634345.0], ["2026-09-18T14:38:00+00:00", 5.395, 5.395, 5.385, 5.385, 81646.0], ["2026-09-18T14:39:00+00:00", 5.385, 5.405, 5.385, 5.4, 129697.0], ["2026-09-18T14:40:00+00:00", 5.4, 5.4, 5.395, 5.4, 18235.0], ["2026-09-18T14:41:00+00:00", 5.395, 5.4, 5.39, 5.395, 106627.0], ["2026-09-18T14:42:00+00:00", 5.395, 5.4, 5.395, 5.3988, 16447.0], ["2026-09-18T14:43:00+00:00", 5.3999, 5.3999, 5.39, 5.395, 12996.0], ["2026-09-18T14:44:00+00:00", 5.395, 5.4, 5.395, 5.395, 11716.0], ["2026-09-18T14:45:00+00:00", 5.395, 5.395, 5.39, 5.395, 5960.0], ["2026-09-18T14:46:00+00:00", 5.3901, 5.4, 5.39, 5.395, 11714.0], ["2026-09-18T14:47:00+00:00", 5.395, 5.4, 5.39, 5.39, 7604.0], ["2026-09-18T14:48:00+00:00", 5.39, 5.39, 5.385, 5.39, 13203.0], ["2026-09-18T14:49:00+00:00", 5.385, 5.395, 5.385, 5.3901, 65392.0], ["2026-09-18T14:50:00+00:00", 5.395, 5.4, 5.39, 5.395, 9330.0], ["2026-09-18T14:51:00+00:00", 5.395, 5.4, 5.39, 5.395, 5976.0], ["2026-09-18T14:52:00+00:00", 5.395, 5.4, 5.39, 5.395, 25140.0], ["2026-09-18T14:53:00+00:00", 5.395, 5.4, 5.39, 5.395, 55973.0], ["2026-09-18T14:54:00+00:00", 5.395, 5.3979, 5.39, 5.39, 7412.0], ["2026-09-18T14:55:00+00:00", 5.395, 5.4, 5.385, 5.385, 20097.0], ["2026-09-18T14:56:00+00:00", 5.3883, 5.3883, 5.375, 5.375, 35178.0], ["2026-09-18T14:57:00+00:00", 5.375, 5.38, 5.365, 5.365, 78877.0], ["2026-09-18T14:58:00+00:00", 5.365, 5.3699, 5.36, 5.365, 20896.0], ["2026-09-18T14:59:00+00:00", 5.365, 5.365, 5.35, 5.355, 28285.0], ["2026-09-18T15:00:00+00:00", 5.36, 5.36, 5.355, 5.3599, 88653.0], ["2026-09-18T15:01:00+00:00", 5.355, 5.385, 5.355, 5.385, 443343.0], ["2026-09-18T15:02:00+00:00", 5.385, 5.385, 5.375, 5.38, 90549.0], ["2026-09-18T15:03:00+00:00", 5.38, 5.39, 5.375, 5.385, 74377.0], ["2026-09-18T15:04:00+00:00", 5.39, 5.39, 5.385, 5.385, 40648.0], ["2026-09-18T15:05:00+00:00", 5.38, 5.4, 5.38, 5.395, 120078.0], ["2026-09-18T15:06:00+00:00", 5.395, 5.395, 5.39, 5.395, 85437.0], ["2026-09-18T15:07:00+00:00", 5.3901, 5.3999, 5.39, 5.395, 24922.0], ["2026-09-18T15:08:00+00:00", 5.395, 5.395, 5.39, 5.395, 22719.0], ["2026-09-18T15:09:00+00:00", 5.395, 5.395, 5.38, 5.385, 48900.0], ["2026-09-18T15:10:00+00:00", 5.385, 5.39, 5.385, 5.39, 12048.0], ["2026-09-18T15:11:00+00:00", 5.385, 5.4, 5.385, 5.395, 416235.0], ["2026-09-18T15:12:00+00:00", 5.395, 5.395, 5.39, 5.39, 55027.0], ["2026-09-18T15:13:00+00:00", 5.395, 5.4, 5.395, 5.395, 6598.0], ["2026-09-18T15:14:00+00:00", 5.4, 5.4, 5.395, 5.4, 26247.0], ["2026-09-18T15:15:00+00:00", 5.395, 5.405, 5.3901, 5.405, 121631.0], ["2026-09-18T15:16:00+00:00", 5.405, 5.41, 5.395, 5.3973, 45736.0], ["2026-09-18T15:17:00+00:00", 5.395, 5.395, 5.39, 5.39, 9897.0], ["2026-09-18T15:18:00+00:00", 5.395, 5.4, 5.395, 5.3987, 17293.0], ["2026-09-18T15:19:00+00:00", 5.395, 5.4, 5.395, 5.395, 40590.0], ["2026-09-18T15:20:00+00:00", 5.39, 5.395, 5.39, 5.395, 2701.0], ["2026-09-18T15:21:00+00:00", 5.395, 5.4, 5.39, 5.395, 109377.0], ["2026-09-18T15:22:00+00:00", 5.395, 5.395, 5.39, 5.395, 109390.0], ["2026-09-18T15:23:00+00:00", 5.395, 5.396, 5.39, 5.395, 18088.0], ["2026-09-18T15:24:00+00:00", 5.395, 5.395, 5.39, 5.395, 23213.0], ["2026-09-18T15:25:00+00:00", 5.395, 5.395, 5.39, 5.395, 17163.0], ["2026-09-18T15:26:00+00:00", 5.39, 5.395, 5.39, 5.39, 57399.0], ["2026-09-18T15:27:00+00:00", 5.39, 5.4, 5.39, 5.3901, 97142.0], ["2026-09-18T15:28:00+00:00", 5.39, 5.395, 5.39, 5.395, 23827.0], ["2026-09-18T15:29:00+00:00", 5.395, 5.41, 5.39, 5.405, 96135.0], ["2026-09-18T15:30:00+00:00", 5.405, 5.41, 5.4001, 5.4052, 28207.0], ["2026-09-18T15:31:00+00:00", 5.405, 5.41, 5.4001, 5.41, 73574.0], ["2026-09-18T15:32:00+00:00", 5.405, 5.405, 5.4, 5.4, 26337.0], ["2026-09-18T15:33:00+00:00", 5.41, 5.415, 5.4, 5.405, 628896.0], ["2026-09-18T15:34:00+00:00", 5.405, 5.41, 5.4, 5.405, 44958.0], ["2026-09-18T15:35:00+00:00", 5.4098, 5.41, 5.4, 5.4099, 42721.0], ["2026-09-18T15:36:00+00:00", 5.41, 5.42, 5.405, 5.415, 129054.0], ["2026-09-18T15:37:00+00:00", 5.415, 5.415, 5.4, 5.405, 45210.0], ["2026-09-18T15:38:00+00:00", 5.405, 5.405, 5.395, 5.395, 95520.0], ["2026-09-18T15:39:00+00:00", 5.395, 5.395, 5.39, 5.395, 16144.0], ["2026-09-18T15:40:00+00:00", 5.3905, 5.4, 5.39, 5.395, 6602.0], ["2026-09-18T15:41:00+00:00", 5.395, 5.395, 5.395, 5.395, 16391.0], ["2026-09-18T15:42:00+00:00", 5.395, 5.395, 5.39, 5.395, 21968.0], ["2026-09-18T15:43:00+00:00", 5.395, 5.4, 5.395, 5.395, 13630.0], ["2026-09-18T15:44:00+00:00", 5.395, 5.41, 5.395, 5.405, 123985.0], ["2026-09-18T15:45:00+00:00", 5.405, 5.405, 5.4001, 5.405, 8955.0], ["2026-09-18T15:46:00+00:00", 5.4074, 5.408, 5.405, 5.405, 3643.0], ["2026-09-18T15:47:00+00:00", 5.405, 5.41, 5.4, 5.405, 24497.0], ["2026-09-18T15:48:00+00:00", 5.405, 5.41, 5.4, 5.405, 17690.0], ["2026-09-18T15:49:00+00:00", 5.405, 5.41, 5.395, 5.395, 32671.0], ["2026-09-18T15:50:00+00:00", 5.395, 5.3999, 5.39, 5.395, 11806.0], ["2026-09-18T15:51:00+00:00", 5.395, 5.395, 5.395, 5.395, 1685.0], ["2026-09-18T15:52:00+00:00", 5.3986, 5.4, 5.395, 5.395, 25911.0], ["2026-09-18T15:53:00+00:00", 5.3995, 5.3995, 5.395, 5.3958, 3904.0], ["2026-09-18T15:54:00+00:00", 5.395, 5.4, 5.39, 5.3989, 22750.0], ["2026-09-18T15:55:00+00:00", 5.394, 5.4, 5.3901, 5.395, 35627.0], ["2026-09-18T15:56:00+00:00", 5.395, 5.405, 5.395, 5.405, 269326.0], ["2026-09-18T15:57:00+00:00", 5.405, 5.405, 5.4, 5.405, 10771.0], ["2026-09-18T15:58:00+00:00", 5.405, 5.4061, 5.4, 5.405, 9737.0], ["2026-09-18T15:59:00+00:00", 5.405, 5.41, 5.4, 5.405, 12425.0], ["2026-09-18T16:00:00+00:00", 5.405, 5.4076, 5.405, 5.405, 2657.0], ["2026-09-18T16:01:00+00:00", 5.405, 5.41, 5.405, 5.405, 22730.0], ["2026-09-18T16:02:00+00:00", 5.405, 5.41, 5.405, 5.405, 849.0], ["2026-09-18T16:03:00+00:00", 5.405, 5.42, 5.405, 5.415, 54786.0], ["2026-09-18T16:04:00+00:00", 5.415, 5.42, 5.415, 5.4182, 14414.0], ["2026-09-18T16:05:00+00:00", 5.42, 5.42, 5.415, 5.42, 16712.0], ["2026-09-18T16:06:00+00:00", 5.415, 5.42, 5.415, 5.4175, 14319.0], ["2026-09-18T16:07:00+00:00", 5.42, 5.42, 5.41, 5.415, 36235.0], ["2026-09-18T16:08:00+00:00", 5.415, 5.415, 5.415, 5.415, 9881.0], ["2026-09-18T16:09:00+00:00", 5.415, 5.4199, 5.415, 5.415, 10470.0], ["2026-09-18T16:10:00+00:00", 5.415, 5.4178, 5.4101, 5.415, 3077.0], ["2026-09-18T16:11:00+00:00", 5.415, 5.42, 5.415, 5.415, 19266.0], ["2026-09-18T16:12:00+00:00", 5.4183, 5.42, 5.41, 5.415, 21775.0], ["2026-09-18T16:13:00+00:00", 5.415, 5.42, 5.41, 5.415, 26783.0], ["2026-09-18T16:14:00+00:00", 5.415, 5.415, 5.4, 5.405, 53535.0], ["2026-09-18T16:15:00+00:00", 5.405, 5.405, 5.405, 5.405, 1067.0], ["2026-09-18T16:16:00+00:00", 5.405, 5.41, 5.405, 5.405, 22118.0], ["2026-09-18T16:17:00+00:00", 5.405, 5.41, 5.405, 5.4087, 4004.0], ["2026-09-18T16:18:00+00:00", 5.405, 5.41, 5.4, 5.405, 18570.0], ["2026-09-18T16:19:00+00:00", 5.41, 5.415, 5.41, 5.415, 41303.0], ["2026-09-18T16:20:00+00:00", 5.415, 5.415, 5.415, 5.415, 8817.0], ["2026-09-18T16:21:00+00:00", 5.415, 5.42, 5.415, 5.42, 8444.0], ["2026-09-18T16:22:00+00:00", 5.415, 5.419, 5.415, 5.415, 10796.0], ["2026-09-18T16:23:00+00:00", 5.41, 5.4178, 5.41, 5.415, 3197.0], ["2026-09-18T16:24:00+00:00", 5.415, 5.42, 5.41, 5.419, 24595.0], ["2026-09-18T16:25:00+00:00", 5.4199, 5.42, 5.41, 5.4199, 81227.0], ["2026-09-18T16:26:00+00:00", 5.41, 5.42, 5.41, 5.41, 44705.0], ["2026-09-18T16:27:00+00:00", 5.415, 5.42, 5.4137, 5.415, 20933.0], ["2026-09-18T16:28:00+00:00", 5.42, 5.43, 5.41, 5.425, 202672.0], ["2026-09-18T16:29:00+00:00", 5.43, 5.4354, 5.425, 5.435, 35229.0], ["2026-09-18T16:30:00+00:00", 5.435, 5.44, 5.435, 5.44, 21759.0], ["2026-09-18T16:31:00+00:00", 5.44, 5.44, 5.43, 5.435, 21022.0], ["2026-09-18T16:32:00+00:00", 5.435, 5.45, 5.43, 5.445, 220625.0], ["2026-09-18T16:33:00+00:00", 5.445, 5.455, 5.445, 5.455, 76479.0], ["2026-09-18T16:34:00+00:00", 5.46, 5.46, 5.455, 5.455, 16985.0], ["2026-09-18T16:35:00+00:00", 5.455, 5.46, 5.45, 5.455, 89012.0], ["2026-09-18T16:36:00+00:00", 5.455, 5.46, 5.45, 5.455, 18892.0], ["2026-09-18T16:37:00+00:00", 5.455, 5.455, 5.45, 5.455, 64938.0], ["2026-09-18T16:38:00+00:00", 5.455, 5.455, 5.45, 5.455, 38342.0], ["2026-09-18T16:39:00+00:00", 5.455, 5.455, 5.444, 5.45, 92787.0], ["2026-09-18T16:40:00+00:00", 5.45, 5.45, 5.445, 5.445, 22886.0], ["2026-09-18T16:41:00+00:00", 5.4466, 5.45, 5.44, 5.445, 37289.0], ["2026-09-18T16:42:00+00:00", 5.45, 5.455, 5.4401, 5.4401, 320367.0], ["2026-09-18T16:43:00+00:00", 5.445, 5.445, 5.44, 5.4442, 49320.0], ["2026-09-18T16:44:00+00:00", 5.4401, 5.445, 5.44, 5.445, 83535.0], ["2026-09-18T16:45:00+00:00", 5.445, 5.45, 5.44, 5.445, 14720.0], ["2026-09-18T16:46:00+00:00", 5.4419, 5.4499, 5.44, 5.4462, 18932.0], ["2026-09-18T16:47:00+00:00", 5.445, 5.4462, 5.44, 5.445, 10230.0], ["2026-09-18T16:48:00+00:00", 5.4487, 5.4499, 5.445, 5.445, 17518.0], ["2026-09-18T16:49:00+00:00", 5.445, 5.4499, 5.445, 5.4486, 4765.0], ["2026-09-18T16:50:00+00:00", 5.445, 5.45, 5.445, 5.4481, 37902.0], ["2026-09-18T16:51:00+00:00", 5.44, 5.4463, 5.44, 5.445, 10258.0], ["2026-09-18T16:52:00+00:00", 5.4499, 5.4499, 5.445, 5.445, 28616.0], ["2026-09-18T16:53:00+00:00", 5.445, 5.445, 5.44, 5.445, 24308.0], ["2026-09-18T16:54:00+00:00", 5.445, 5.445, 5.445, 5.445, 820.0], ["2026-09-18T16:55:00+00:00", 5.445, 5.4486, 5.445, 5.445, 3257.0], ["2026-09-18T16:56:00+00:00", 5.445, 5.45, 5.445, 5.445, 19909.0], ["2026-09-18T16:57:00+00:00", 5.44, 5.45, 5.44, 5.445, 3583.0], ["2026-09-18T16:58:00+00:00", 5.4421, 5.45, 5.4421, 5.445, 6292.0], ["2026-09-18T16:59:00+00:00", 5.445, 5.45, 5.445, 5.445, 24366.0], ["2026-09-18T17:00:00+00:00", 5.445, 5.45, 5.445, 5.45, 18654.0], ["2026-09-18T17:01:00+00:00", 5.4435, 5.4489, 5.44, 5.4441, 12942.0], ["2026-09-18T17:02:00+00:00", 5.44, 5.445, 5.44, 5.445, 20756.0], ["2026-09-18T17:03:00+00:00", 5.45, 5.46, 5.4438, 5.46, 81406.0], ["2026-09-18T17:04:00+00:00", 5.455, 5.46, 5.45, 5.455, 23964.0], ["2026-09-18T17:05:00+00:00", 5.45, 5.4571, 5.45, 5.455, 24844.0], ["2026-09-18T17:06:00+00:00", 5.455, 5.46, 5.45, 5.4525, 65515.0], ["2026-09-18T17:07:00+00:00", 5.4504, 5.46, 5.45, 5.455, 60507.0], ["2026-09-18T17:08:00+00:00", 5.455, 5.46, 5.442, 5.445, 111493.0], ["2026-09-18T17:09:00+00:00", 5.445, 5.45, 5.445, 5.45, 21144.0], ["2026-09-18T17:10:00+00:00", 5.4499, 5.45, 5.44, 5.445, 51047.0], ["2026-09-18T17:11:00+00:00", 5.45, 5.45, 5.445, 5.445, 41661.0], ["2026-09-18T17:12:00+00:00", 5.445, 5.4499, 5.44, 5.445, 13781.0], ["2026-09-18T17:13:00+00:00", 5.445, 5.4499, 5.4419, 5.445, 7059.0], ["2026-09-18T17:14:00+00:00", 5.45, 5.45, 5.4401, 5.4409, 46684.0], ["2026-09-18T17:15:00+00:00", 5.4417, 5.445, 5.4417, 5.445, 3303.0], ["2026-09-18T17:16:00+00:00", 5.4482, 5.45, 5.445, 5.45, 21555.0], ["2026-09-18T17:17:00+00:00", 5.4499, 5.4499, 5.44, 5.445, 1411.0], ["2026-09-18T17:18:00+00:00", 5.45, 5.45, 5.44, 5.45, 14211.0], ["2026-09-18T17:19:00+00:00", 5.4491, 5.45, 5.44, 5.445, 21411.0], ["2026-09-18T17:20:00+00:00", 5.44, 5.45, 5.44, 5.445, 40255.0], ["2026-09-18T17:21:00+00:00", 5.445, 5.445, 5.44, 5.445, 11307.0], ["2026-09-18T17:22:00+00:00", 5.445, 5.445, 5.44, 5.44, 5592.0], ["2026-09-18T17:23:00+00:00", 5.445, 5.445, 5.44, 5.445, 7855.0], ["2026-09-18T17:24:00+00:00", 5.44, 5.45, 5.44, 5.445, 14810.0], ["2026-09-18T17:25:00+00:00", 5.44, 5.445, 5.44, 5.4438, 14423.0], ["2026-09-18T17:26:00+00:00", 5.445, 5.445, 5.44, 5.445, 2775.0], ["2026-09-18T17:27:00+00:00", 5.44, 5.455, 5.44, 5.455, 144941.0], ["2026-09-18T17:28:00+00:00", 5.455, 5.46, 5.455, 5.46, 5773.0], ["2026-09-18T17:29:00+00:00", 5.455, 5.455, 5.455, 5.455, 1379.0], ["2026-09-18T17:30:00+00:00", 5.455, 5.46, 5.455, 5.455, 3284.0], ["2026-09-18T17:31:00+00:00", 5.4593, 5.46, 5.4586, 5.46, 2694.0], ["2026-09-18T17:32:00+00:00", 5.46, 5.46, 5.455, 5.455, 2143.0], ["2026-09-18T17:33:00+00:00", 5.46, 5.465, 5.45, 5.4624, 123631.0], ["2026-09-18T17:34:00+00:00", 5.465, 5.47, 5.465, 5.47, 31064.0], ["2026-09-18T17:35:00+00:00", 5.47, 5.48, 5.47, 5.475, 77952.0], ["2026-09-18T17:36:00+00:00", 5.475, 5.495, 5.475, 5.495, 426235.0], ["2026-09-18T17:37:00+00:00", 5.4966, 5.5, 5.48, 5.49, 316277.0], ["2026-09-18T17:38:00+00:00", 5.485, 5.495, 5.484, 5.495, 65812.0], ["2026-09-18T17:39:00+00:00", 5.49, 5.495, 5.49, 5.49, 3952.0], ["2026-09-18T17:40:00+00:00", 5.495, 5.495, 5.48, 5.485, 182339.0], ["2026-09-18T17:41:00+00:00", 5.4815, 5.4971, 5.4815, 5.495, 77148.0], ["2026-09-18T17:42:00+00:00", 5.495, 5.505, 5.49, 5.495, 424229.0], ["2026-09-18T17:43:00+00:00", 5.495, 5.5, 5.4901, 5.495, 56690.0], ["2026-09-18T17:44:00+00:00", 5.495, 5.495, 5.48, 5.49, 133668.0], ["2026-09-18T17:45:00+00:00", 5.485, 5.49, 5.485, 5.485, 9076.0], ["2026-09-18T17:46:00+00:00", 5.4801, 5.485, 5.48, 5.485, 19105.0], ["2026-09-18T17:47:00+00:00", 5.485, 5.49, 5.48, 5.4899, 29935.0], ["2026-09-18T17:48:00+00:00", 5.49, 5.49, 5.48, 5.485, 37621.0], ["2026-09-18T17:49:00+00:00", 5.485, 5.49, 5.48, 5.48, 298893.0], ["2026-09-18T17:50:00+00:00", 5.485, 5.49, 5.48, 5.485, 24456.0], ["2026-09-18T17:51:00+00:00", 5.485, 5.49, 5.48, 5.48, 35044.0], ["2026-09-18T17:52:00+00:00", 5.48, 5.485, 5.48, 5.485, 74320.0], ["2026-09-18T17:53:00+00:00", 5.485, 5.485, 5.48, 5.48, 67658.0], ["2026-09-18T17:54:00+00:00", 5.485, 5.485, 5.485, 5.485, 16612.0], ["2026-09-18T17:55:00+00:00", 5.485, 5.485, 5.48, 5.485, 11707.0], ["2026-09-18T17:56:00+00:00", 5.485, 5.485, 5.48, 5.485, 16517.0], ["2026-09-18T17:57:00+00:00", 5.485, 5.485, 5.48, 5.485, 16713.0], ["2026-09-18T17:58:00+00:00", 5.485, 5.485, 5.48, 5.485, 11065.0], ["2026-09-18T17:59:00+00:00", 5.485, 5.4899, 5.48, 5.485, 65501.0], ["2026-09-18T18:00:00+00:00", 5.485, 5.4861, 5.48, 5.48, 17791.0], ["2026-09-18T18:01:00+00:00", 5.485, 5.49, 5.48, 5.485, 16081.0], ["2026-09-18T18:02:00+00:00", 5.485, 5.485, 5.4732, 5.48, 126269.0], ["2026-09-18T18:03:00+00:00", 5.475, 5.4799, 5.475, 5.475, 9617.0], ["2026-09-18T18:04:00+00:00", 5.48, 5.485, 5.475, 5.485, 124838.0], ["2026-09-18T18:05:00+00:00", 5.4869, 5.49, 5.48, 5.485, 72800.0], ["2026-09-18T18:06:00+00:00", 5.485, 5.49, 5.48, 5.4832, 57917.0], ["2026-09-18T18:07:00+00:00", 5.485, 5.485, 5.48, 5.485, 42902.0], ["2026-09-18T18:08:00+00:00", 5.48, 5.485, 5.48, 5.485, 13896.0], ["2026-09-18T18:09:00+00:00", 5.485, 5.49, 5.48, 5.485, 15936.0], ["2026-09-18T18:10:00+00:00", 5.48, 5.485, 5.48, 5.485, 6912.0], ["2026-09-18T18:11:00+00:00", 5.485, 5.49, 5.48, 5.485, 12447.0], ["2026-09-18T18:12:00+00:00", 5.485, 5.49, 5.48, 5.4899, 23588.0], ["2026-09-18T18:13:00+00:00", 5.485, 5.495, 5.485, 5.495, 80154.0], ["2026-09-18T18:14:00+00:00", 5.49, 5.5, 5.49, 5.495, 57669.0], ["2026-09-18T18:15:00+00:00", 5.5, 5.5, 5.49, 5.495, 70841.0], ["2026-09-18T18:16:00+00:00", 5.495, 5.499, 5.49, 5.49, 114141.0], ["2026-09-18T18:17:00+00:00", 5.485, 5.49, 5.48, 5.485, 5912.0], ["2026-09-18T18:18:00+00:00", 5.485, 5.485, 5.485, 5.485, 8828.0], ["2026-09-18T18:19:00+00:00", 5.48, 5.49, 5.48, 5.485, 6026.0], ["2026-09-18T18:20:00+00:00", 5.485, 5.49, 5.485, 5.49, 11358.0], ["2026-09-18T18:21:00+00:00", 5.485, 5.49, 5.48, 5.485, 33430.0], ["2026-09-18T18:22:00+00:00", 5.485, 5.49, 5.47, 5.475, 120685.0], ["2026-09-18T18:23:00+00:00", 5.475, 5.48, 5.475, 5.475, 10230.0], ["2026-09-18T18:24:00+00:00", 5.475, 5.48, 5.475, 5.475, 5645.0], ["2026-09-18T18:25:00+00:00", 5.475, 5.475, 5.475, 5.475, 21853.0], ["2026-09-18T18:26:00+00:00", 5.475, 5.475, 5.475, 5.475, 8750.0], ["2026-09-18T18:27:00+00:00", 5.475, 5.48, 5.47, 5.475, 23775.0], ["2026-09-18T18:28:00+00:00", 5.475, 5.475, 5.475, 5.475, 8795.0], ["2026-09-18T18:29:00+00:00", 5.475, 5.48, 5.47, 5.475, 15090.0], ["2026-09-18T18:30:00+00:00", 5.475, 5.475, 5.47, 5.475, 13582.0], ["2026-09-18T18:31:00+00:00", 5.475, 5.475, 5.465, 5.465, 136343.0], ["2026-09-18T18:32:00+00:00", 5.46, 5.47, 5.46, 5.465, 32931.0], ["2026-09-18T18:33:00+00:00", 5.47, 5.47, 5.46, 5.47, 43264.0], ["2026-09-18T18:34:00+00:00", 5.4699, 5.4799, 5.46, 5.4731, 177267.0], ["2026-09-18T18:35:00+00:00", 5.473, 5.48, 5.47, 5.475, 373401.0], ["2026-09-18T18:36:00+00:00", 5.47, 5.475, 5.47, 5.475, 56517.0], ["2026-09-18T18:37:00+00:00", 5.475, 5.475, 5.47, 5.475, 79447.0], ["2026-09-18T18:38:00+00:00", 5.4701, 5.48, 5.47, 5.475, 79488.0], ["2026-09-18T18:39:00+00:00", 5.475, 5.48, 5.47, 5.475, 39044.0], ["2026-09-18T18:40:00+00:00", 5.47, 5.475, 5.47, 5.475, 48748.0], ["2026-09-18T18:41:00+00:00", 5.475, 5.48, 5.47, 5.475, 53457.0], ["2026-09-18T18:42:00+00:00", 5.4701, 5.475, 5.4625, 5.465, 111908.0], ["2026-09-18T18:43:00+00:00", 5.465, 5.4699, 5.464, 5.465, 9939.0], ["2026-09-18T18:44:00+00:00", 5.465, 5.47, 5.464, 5.464, 4586.0], ["2026-09-18T18:45:00+00:00", 5.465, 5.465, 5.46, 5.46, 37476.0], ["2026-09-18T18:46:00+00:00", 5.465, 5.465, 5.46, 5.465, 12756.0], ["2026-09-18T18:47:00+00:00", 5.465, 5.465, 5.464, 5.465, 7101.0], ["2026-09-18T18:48:00+00:00", 5.46, 5.465, 5.46, 5.465, 17980.0], ["2026-09-18T18:49:00+00:00", 5.465, 5.47, 5.46, 5.465, 17915.0], ["2026-09-18T18:50:00+00:00", 5.465, 5.465, 5.46, 5.465, 13354.0], ["2026-09-18T18:51:00+00:00", 5.465, 5.465, 5.46, 5.465, 10829.0], ["2026-09-18T18:52:00+00:00", 5.465, 5.465, 5.46, 5.465, 19616.0], ["2026-09-18T18:53:00+00:00", 5.465, 5.4651, 5.46, 5.465, 10255.0], ["2026-09-18T18:54:00+00:00", 5.465, 5.466, 5.45, 5.455, 95250.0], ["2026-09-18T18:55:00+00:00", 5.46, 5.46, 5.455, 5.455, 111093.0], ["2026-09-18T18:56:00+00:00", 5.455, 5.455, 5.45, 5.45, 7638.0], ["2026-09-18T18:57:00+00:00", 5.455, 5.455, 5.45, 5.455, 42499.0], ["2026-09-18T18:58:00+00:00", 5.4524, 5.46, 5.4524, 5.455, 7751.0], ["2026-09-18T18:59:00+00:00", 5.46, 5.46, 5.455, 5.46, 12889.0], ["2026-09-18T19:00:00+00:00", 5.455, 5.47, 5.455, 5.465, 139050.0], ["2026-09-18T19:01:00+00:00", 5.465, 5.4686, 5.46, 5.465, 76754.0], ["2026-09-18T19:02:00+00:00", 5.465, 5.4699, 5.46, 5.465, 156677.0], ["2026-09-18T19:03:00+00:00", 5.465, 5.465, 5.465, 5.465, 26030.0], ["2026-09-18T19:04:00+00:00", 5.465, 5.4669, 5.464, 5.465, 26148.0], ["2026-09-18T19:05:00+00:00", 5.465, 5.47, 5.465, 5.465, 25651.0], ["2026-09-18T19:06:00+00:00", 5.465, 5.47, 5.465, 5.465, 20692.0], ["2026-09-18T19:07:00+00:00", 5.465, 5.465, 5.46, 5.465, 27513.0], ["2026-09-18T19:08:00+00:00", 5.465, 5.465, 5.46, 5.465, 19122.0], ["2026-09-18T19:09:00+00:00", 5.465, 5.47, 5.4636, 5.465, 9275.0], ["2026-09-18T19:10:00+00:00", 5.465, 5.465, 5.46, 5.465, 29056.0], ["2026-09-18T19:11:00+00:00", 5.465, 5.465, 5.46, 5.465, 22059.0], ["2026-09-18T19:12:00+00:00", 5.465, 5.47, 5.465, 5.4699, 1940.0], ["2026-09-18T19:13:00+00:00", 5.47, 5.47, 5.465, 5.47, 32133.0], ["2026-09-18T19:14:00+00:00", 5.4634, 5.47, 5.4634, 5.47, 4539.0], ["2026-09-18T19:15:00+00:00", 5.47, 5.47, 5.4681, 5.47, 34939.0], ["2026-09-18T19:16:00+00:00", 5.465, 5.465, 5.4518, 5.4569, 105200.0], ["2026-09-18T19:17:00+00:00", 5.455, 5.4572, 5.4501, 5.4501, 5808.0], ["2026-09-18T19:18:00+00:00", 5.4533, 5.46, 5.4533, 5.46, 36081.0], ["2026-09-18T19:19:00+00:00", 5.455, 5.46, 5.455, 5.46, 8594.0], ["2026-09-18T19:20:00+00:00", 5.455, 5.46, 5.455, 5.46, 5348.0], ["2026-09-18T19:21:00+00:00", 5.46, 5.46, 5.45, 5.455, 44868.0], ["2026-09-18T19:22:00+00:00", 5.455, 5.46, 5.4501, 5.4501, 7020.0], ["2026-09-18T19:23:00+00:00", 5.45, 5.46, 5.45, 5.46, 48374.0], ["2026-09-18T19:24:00+00:00", 5.45, 5.46, 5.45, 5.455, 6622.0], ["2026-09-18T19:25:00+00:00", 5.46, 5.46, 5.45, 5.46, 45232.0], ["2026-09-18T19:26:00+00:00", 5.46, 5.46, 5.45, 5.455, 5048.0], ["2026-09-18T19:27:00+00:00", 5.455, 5.46, 5.455, 5.46, 51825.0], ["2026-09-18T19:28:00+00:00", 5.46, 5.465, 5.455, 5.465, 556603.0], ["2026-09-18T19:29:00+00:00", 5.465, 5.47, 5.46, 5.465, 73997.0], ["2026-09-18T19:30:00+00:00", 5.465, 5.465, 5.46, 5.4601, 147209.0], ["2026-09-18T19:31:00+00:00", 5.465, 5.465, 5.45, 5.455, 179128.0], ["2026-09-18T19:32:00+00:00", 5.455, 5.455, 5.445, 5.445, 132163.0], ["2026-09-18T19:33:00+00:00", 5.45, 5.45, 5.445, 5.45, 27390.0], ["2026-09-18T19:34:00+00:00", 5.444, 5.45, 5.44, 5.45, 67758.0], ["2026-09-18T19:35:00+00:00", 5.445, 5.45, 5.445, 5.4499, 49977.0], ["2026-09-18T19:36:00+00:00", 5.445, 5.45, 5.44, 5.445, 35957.0], ["2026-09-18T19:37:00+00:00", 5.45, 5.45, 5.445, 5.45, 79767.0], ["2026-09-18T19:38:00+00:00", 5.4483, 5.45, 5.445, 5.45, 28932.0], ["2026-09-18T19:39:00+00:00", 5.4401, 5.45, 5.4401, 5.45, 59189.0], ["2026-09-18T19:40:00+00:00", 5.45, 5.45, 5.44, 5.445, 74483.0], ["2026-09-18T19:41:00+00:00", 5.45, 5.45, 5.445, 5.45, 67442.0], ["2026-09-18T19:42:00+00:00", 5.445, 5.45, 5.445, 5.45, 26276.0], ["2026-09-18T19:43:00+00:00", 5.45, 5.45, 5.44, 5.445, 27945.0], ["2026-09-18T19:44:00+00:00", 5.45, 5.46, 5.44, 5.453, 417447.0], ["2026-09-18T19:45:00+00:00", 5.455, 5.455, 5.44, 5.445, 142020.0], ["2026-09-18T19:46:00+00:00", 5.44, 5.45, 5.44, 5.445, 13832.0], ["2026-09-18T19:47:00+00:00", 5.45, 5.4599, 5.45, 5.455, 130919.0], ["2026-09-18T19:48:00+00:00", 5.455, 5.455, 5.455, 5.455, 12687.0], ["2026-09-18T19:49:00+00:00", 5.455, 5.47, 5.455, 5.47, 225606.0], ["2026-09-18T19:50:00+00:00", 5.47, 5.47, 5.4599, 5.465, 272238.0], ["2026-09-18T19:51:00+00:00", 5.47, 5.47, 5.46, 5.4685, 64763.0], ["2026-09-18T19:52:00+00:00", 5.47, 5.47, 5.46, 5.47, 72837.0], ["2026-09-18T19:53:00+00:00", 5.465, 5.47, 5.4648, 5.47, 78208.0], ["2026-09-18T19:54:00+00:00", 5.465, 5.47, 5.46, 5.47, 88092.0], ["2026-09-18T19:55:00+00:00", 5.46, 5.47, 5.46, 5.465, 163861.0], ["2026-09-18T19:56:00+00:00", 5.4667, 5.47, 5.46, 5.465, 101803.0], ["2026-09-18T19:57:00+00:00", 5.47, 5.48, 5.465, 5.48, 354536.0], ["2026-09-18T19:58:00+00:00", 5.475, 5.48, 5.47, 5.475, 207494.0], ["2026-09-18T19:59:00+00:00", 5.475, 5.485, 5.47, 5.48, 742154.0], ["2026-09-18T20:00:00+00:00", 5.49, 5.49, 5.48, 5.49, 2386313.0]]