[["2026-09-18T13:30:00+00:00", 5.64, 5.64, 5.59, 5.6072, 465496.0], ["2026-09-18T13:31:00+00:00", 5.605, 5.65, 5.595, 5.625, 340060.0], ["2026-09-18T13:32:00+00:00", 5.625, 5.635, 5.61, 5.615, 27829.0], ["2026-09-18T13:33:00+00:00", 5.61, 5.61, 5.5709, 5.586, 79501.0], ["2026-09-18T13:34:00+00:00", 5.59, 5.61, 5.59, 5.61, 17058.0], ["2026-09-18T13:35:00+00:00", 5.61, 5.61, 5.58, 5.58, 33506.0], ["2026-09-18T13:36:00+00:00", 5.585, 5.595, 5.58, 5.595, 70682.0], ["2026-09-18T13:37:00+00:00", 5.595, 5.5999, 5.57, 5.595, 132061.0], ["2026-09-18T13:38:00+00:00", 5.595, 5.62, 5.5921, 5.615, 86303.0], ["2026-09-18T13:39:00+00:00", 5.615, 5.63, 5.61, 5.62, 30591.0], ["2026-09-18T13:40:00+00:00", 5.62, 5.63, 5.595, 5.6, 98129.0], ["2026-09-18T13:41:00+00:00", 5.6, 5.6099, 5.59, 5.591, 58937.0], ["2026-09-18T13:42:00+00:00", 5.5962, 5.5962, 5.58, 5.5818, 21365.0], ["2026-09-18T13:43:00+00:00", 5.58, 5.585, 5.57, 5.575, 31706.0], ["2026-09-18T13:44:00+00:00", 5.5785, 5.595, 5.575, 5.595, 25150.0], ["2026-09-18T13:45:00+00:00", 5.59, 5.59, 5.57, 5.575, 50228.0], ["2026-09-18T13:46:00+00:00", 5.575, 5.575, 5.55, 5.55, 129491.0], ["2026-09-18T13:47:00+00:00", 5.55, 5.575, 5.55, 5.565, 112193.0], ["2026-09-18T13:48:00+00:00", 5.565, 5.5799, 5.56, 5.5696, 125028.0], ["2026-09-18T13:49:00+00:00", 5.567, 5.58, 5.56, 5.56, 61486.0], ["2026-09-18T13:50:00+00:00", 5.56, 5.5851, 5.56, 5.5851, 25243.0], ["2026-09-18T13:51:00+00:00", 5.585, 5.59, 5.575, 5.575, 21353.0], ["2026-09-18T13:52:00+00:00", 5.575, 5.575, 5.57, 5.571, 5881.0], ["2026-09-18T13:53:00+00:00", 5.575, 5.5771, 5.57, 5.575, 29576.0], ["2026-09-18T13:54:00+00:00", 5.58, 5.59, 5.57, 5.59, 51250.0], ["2026-09-18T13:55:00+00:00", 5.5801, 5.59, 5.58, 5.585, 19014.0], ["2026-09-18T13:56:00+00:00", 5.585, 5.59, 5.58, 5.585, 24696.0], ["2026-09-18T13:57:00+00:00", 5.585, 5.6, 5.5801, 5.595, 256468.0], ["2026-09-18T13:58:00+00:00", 5.595, 5.6, 5.5801, 5.585, 80754.0], ["2026-09-18T13:59:00+00:00", 5.59, 5.595, 5.585, 5.59, 33491.0], ["2026-09-18T14:00:00+00:00", 5.585, 5.59, 5.57, 5.575, 64324.0], ["2026-09-18T14:01:00+00:00", 5.58, 5.58, 5.55, 5.555, 402610.0], ["2026-09-18T14:02:00+00:00", 5.555, 5.5599, 5.55, 5.555, 19338.0], ["2026-09-18T14:03:00+00:00", 5.55, 5.5699, 5.55, 5.565, 31878.0], ["2026-09-18T14:04:00+00:00", 5.565, 5.58, 5.56, 5.575, 60820.0], ["2026-09-18T14:05:00+00:00", 5.57, 5.58, 5.54, 5.575, 125279.0], ["2026-09-18T14:06:00+00:00", 5.58, 5.59, 5.58, 5.585, 30643.0], ["2026-09-18T14:07:00+00:00", 5.59, 5.595, 5.585, 5.59, 19874.0], ["2026-09-18T14:08:00+00:00", 5.59, 5.595, 5.58, 5.585, 11838.0], ["2026-09-18T14:09:00+00:00", 5.5886, 5.6, 5.58, 5.59, 20443.0], ["2026-09-18T14:10:00+00:00", 5.595, 5.6, 5.59, 5.595, 22480.0], ["2026-09-18T14:11:00+00:00", 5.595, 5.6, 5.59, 5.591, 20628.0], ["2026-09-18T14:12:00+00:00", 5.595, 5.615, 5.59, 5.605, 69368.0], ["2026-09-18T14:13:00+00:00", 5.6019, 5.606, 5.59, 5.6, 44181.0], ["2026-09-18T14:14:00+00:00", 5.6, 5.6, 5.59, 5.595, 148857.0], ["2026-09-18T14:15:00+00:00", 5.595, 5.6, 5.59, 5.595, 110355.0], ["2026-09-18T14:16:00+00:00", 5.595, 5.595, 5.575, 5.5838, 115723.0], ["2026-09-18T14:17:00+00:00", 5.5818, 5.59, 5.58, 5.585, 9164.0], ["2026-09-18T14:18:00+00:00", 5.585, 5.595, 5.58, 5.585, 37846.0], ["2026-09-18T14:19:00+00:00", 5.585, 5.5899, 5.58, 5.58, 9793.0], ["2026-09-18T14:20:00+00:00", 5.59, 5.59, 5.5817, 5.5817, 29845.0], ["2026-09-18T14:21:00+00:00", 5.59, 5.595, 5.5818, 5.59, 44575.0], ["2026-09-18T14:22:00+00:00", 5.59, 5.59, 5.58, 5.58, 70471.0], ["2026-09-18T14:23:00+00:00", 5.585, 5.585, 5.58, 5.585, 10216.0], ["2026-09-18T14:24:00+00:00", 5.585, 5.585, 5.58, 5.585, 12614.0], ["2026-09-18T14:25:00+00:00", 5.585, 5.59, 5.575, 5.575, 36683.0], ["2026-09-18T14:26:00+00:00", 5.575, 5.577, 5.57, 5.575, 67467.0], ["2026-09-18T14:27:00+00:00", 5.58, 5.585, 5.57, 5.585, 76381.0], ["2026-09-18T14:28:00+00:00", 5.585, 5.59, 5.58, 5.585, 26623.0], ["2026-09-18T14:29:00+00:00", 5.585, 5.59, 5.58, 5.585, 16109.0], ["2026-09-18T14:30:00+00:00", 5.585, 5.5877, 5.57, 5.575, 34828.0], ["2026-09-18T14:31:00+00:00", 5.57, 5.58, 5.56, 5.565, 16245.0], ["2026-09-18T14:32:00+00:00", 5.5672, 5.57, 5.565, 5.57, 13791.0], ["2026-09-18T14:33:00+00:00", 5.565, 5.57, 5.565, 5.565, 9088.0], ["2026-09-18T14:34:00+00:00", 5.565, 5.58, 5.561, 5.575, 15540.0], ["2026-09-18T14:35:00+00:00", 5.575, 5.58, 5.57, 5.58, 26397.0], ["2026-09-18T14:36:00+00:00", 5.575, 5.585, 5.57, 5.58, 35481.0], ["2026-09-18T14:37:00+00:00", 5.5791, 5.58, 5.57, 5.575, 50641.0], ["2026-09-18T14:38:00+00:00", 5.58, 5.585, 5.57, 5.58, 49490.0], ["2026-09-18T14:39:00+00:00", 5.585, 5.59, 5.585, 5.585, 18025.0], ["2026-09-18T14:40:00+00:00", 5.59, 5.59, 5.58, 5.585, 12108.0], ["2026-09-18T14:41:00+00:00", 5.585, 5.59, 5.58, 5.585, 14186.0], ["2026-09-18T14:42:00+00:00", 5.59, 5.59, 5.58, 5.585, 24236.0], ["2026-09-18T14:43:00+00:00", 5.59, 5.595, 5.58, 5.5915, 87649.0], ["2026-09-18T14:44:00+00:00", 5.595, 5.6, 5.584, 5.584, 204085.0], ["2026-09-18T14:45:00+00:00", 5.58, 5.58, 5.57, 5.575, 39841.0], ["2026-09-18T14:46:00+00:00", 5.575, 5.585, 5.575, 5.5829, 17414.0], ["2026-09-18T14:47:00+00:00", 5.58, 5.58, 5.57, 5.573, 57735.0], ["2026-09-18T14:48:00+00:00", 5.575, 5.58, 5.57, 5.5719, 17059.0], ["2026-09-18T14:49:00+00:00", 5.58, 5.585, 5.574, 5.585, 14091.0], ["2026-09-18T14:50:00+00:00", 5.585, 5.59, 5.585, 5.59, 3836.0], ["2026-09-18T14:51:00+00:00", 5.585, 5.59, 5.585, 5.59, 5177.0], ["2026-09-18T14:52:00+00:00", 5.585, 5.59, 5.585, 5.585, 16781.0], ["2026-09-18T14:53:00+00:00", 5.585, 5.59, 5.585, 5.585, 19887.0], ["2026-09-18T14:54:00+00:00", 5.585, 5.59, 5.58, 5.585, 27038.0], ["2026-09-18T14:55:00+00:00", 5.59, 5.59, 5.58, 5.585, 3605.0], ["2026-09-18T14:56:00+00:00", 5.585, 5.59, 5.58, 5.585, 22325.0], ["2026-09-18T14:57:00+00:00", 5.585, 5.595, 5.58, 5.595, 87834.0], ["2026-09-18T14:58:00+00:00", 5.595, 5.61, 5.595, 5.6083, 93221.0], ["2026-09-18T14:59:00+00:00", 5.6083, 5.615, 5.6077, 5.615, 23332.0], ["2026-09-18T15:00:00+00:00", 5.615, 5.6281, 5.615, 5.62, 49291.0], ["2026-09-18T15:01:00+00:00", 5.625, 5.625, 5.605, 5.605, 27211.0], ["2026-09-18T15:02:00+00:00", 5.605, 5.61, 5.6, 5.6, 5604.0], ["2026-09-18T15:03:00+00:00", 5.605, 5.605, 5.6002, 5.6002, 3881.0], ["2026-09-18T15:04:00+00:00", 5.605, 5.6082, 5.605, 5.605, 8225.0], ["2026-09-18T15:05:00+00:00", 5.605, 5.605, 5.59, 5.595, 23800.0], ["2026-09-18T15:06:00+00:00", 5.595, 5.595, 5.585, 5.585, 32700.0], ["2026-09-18T15:07:00+00:00", 5.5818, 5.585, 5.58, 5.585, 6990.0], ["2026-09-18T15:08:00+00:00", 5.58, 5.585, 5.575, 5.575, 24677.0], ["2026-09-18T15:09:00+00:00", 5.575, 5.5783, 5.575, 5.575, 4597.0], ["2026-09-18T15:10:00+00:00", 5.5718, 5.575, 5.565, 5.565, 143211.0], ["2026-09-18T15:11:00+00:00", 5.5617, 5.57, 5.56, 5.5699, 36453.0], ["2026-09-18T15:12:00+00:00", 5.565, 5.5699, 5.565, 5.565, 6958.0], ["2026-09-18T15:13:00+00:00", 5.565, 5.57, 5.56, 5.565, 21668.0], ["2026-09-18T15:14:00+00:00", 5.5699, 5.5699, 5.55, 5.5528, 39495.0], ["2026-09-18T15:15:00+00:00", 5.5591, 5.5682, 5.555, 5.5648, 14856.0], ["2026-09-18T15:16:00+00:00", 5.5605, 5.565, 5.56, 5.565, 17181.0], ["2026-09-18T15:17:00+00:00", 5.565, 5.5699, 5.56, 5.565, 30141.0], ["2026-09-18T15:18:00+00:00", 5.57, 5.57, 5.565, 5.5699, 2660.0], ["2026-09-18T15:19:00+00:00", 5.565, 5.57, 5.565, 5.57, 39164.0], ["2026-09-18T15:20:00+00:00", 5.565, 5.58, 5.565, 5.5728, 34940.0], ["2026-09-18T15:21:00+00:00", 5.575, 5.575, 5.5701, 5.575, 8175.0], ["2026-09-18T15:22:00+00:00", 5.575, 5.58, 5.57, 5.58, 14190.0], ["2026-09-18T15:23:00+00:00", 5.58, 5.58, 5.57, 5.5798, 48119.0], ["2026-09-18T15:24:00+00:00", 5.574, 5.58, 5.57, 5.575, 7993.0], ["2026-09-18T15:25:00+00:00", 5.58, 5.585, 5.57, 5.575, 69457.0], ["2026-09-18T15:26:00+00:00", 5.58, 5.59, 5.58, 5.5809, 24502.0], ["2026-09-18T15:27:00+00:00", 5.585, 5.585, 5.5803, 5.585, 5666.0], ["2026-09-18T15:28:00+00:00", 5.585, 5.595, 5.58, 5.595, 68297.0], ["2026-09-18T15:29:00+00:00", 5.595, 5.6, 5.59, 5.6, 9138.0], ["2026-09-18T15:30:00+00:00", 5.595, 5.595, 5.58, 5.58, 21730.0], ["2026-09-18T15:31:00+00:00", 5.58, 5.585, 5.57, 5.5709, 72782.0], ["2026-09-18T15:32:00+00:00", 5.57, 5.575, 5.56, 5.565, 71866.0], ["2026-09-18T15:33:00+00:00", 5.57, 5.57, 5.56, 5.57, 12682.0], ["2026-09-18T15:34:00+00:00", 5.565, 5.565, 5.5522, 5.565, 63712.0], ["2026-09-18T15:35:00+00:00", 5.56, 5.57, 5.56, 5.56, 26305.0], ["2026-09-18T15:36:00+00:00", 5.5609, 5.57, 5.56, 5.56, 24647.0], ["2026-09-18T15:37:00+00:00", 5.565, 5.57, 5.56, 5.565, 31448.0], ["2026-09-18T15:38:00+00:00", 5.57, 5.57, 5.56, 5.57, 16470.0], ["2026-09-18T15:39:00+00:00", 5.565, 5.57, 5.555, 5.56, 199735.0], ["2026-09-18T15:40:00+00:00", 5.5599, 5.56, 5.55, 5.555, 53906.0], ["2026-09-18T15:41:00+00:00", 5.555, 5.56, 5.5525, 5.5525, 6398.0], ["2026-09-18T15:42:00+00:00", 5.5585, 5.57, 5.555, 5.555, 199811.0], ["2026-09-18T15:43:00+00:00", 5.56, 5.56, 5.555, 5.5591, 13992.0], ["2026-09-18T15:44:00+00:00", 5.5599, 5.56, 5.555, 5.56, 23215.0], ["2026-09-18T15:45:00+00:00", 5.5575, 5.56, 5.555, 5.555, 6327.0], ["2026-09-18T15:46:00+00:00", 5.5578, 5.56, 5.555, 5.555, 2375.0], ["2026-09-18T15:47:00+00:00", 5.555, 5.57, 5.555, 5.57, 27628.0], ["2026-09-18T15:48:00+00:00", 5.5636, 5.57, 5.5522, 5.5522, 52766.0], ["2026-09-18T15:49:00+00:00", 5.56, 5.56, 5.554, 5.56, 18063.0], ["2026-09-18T15:50:00+00:00", 5.56, 5.56, 5.55, 5.5574, 10112.0], ["2026-09-18T15:51:00+00:00", 5.555, 5.56, 5.555, 5.5583, 5698.0], ["2026-09-18T15:52:00+00:00", 5.555, 5.56, 5.55, 5.56, 13833.0], ["2026-09-18T15:53:00+00:00", 5.5579, 5.56, 5.55, 5.5598, 25086.0], ["2026-09-18T15:54:00+00:00", 5.56, 5.56, 5.55, 5.56, 10705.0], ["2026-09-18T15:55:00+00:00", 5.5591, 5.56, 5.5522, 5.56, 9691.0], ["2026-09-18T15:56:00+00:00", 5.56, 5.56, 5.55, 5.5521, 93692.0], ["2026-09-18T15:57:00+00:00", 5.56, 5.56, 5.55, 5.56, 9979.0], ["2026-09-18T15:58:00+00:00", 5.5525, 5.56, 5.5525, 5.555, 3467.0], ["2026-09-18T15:59:00+00:00", 5.56, 5.56, 5.55, 5.555, 7458.0], ["2026-09-18T16:00:00+00:00", 5.56, 5.56, 5.55, 5.555, 16082.0], ["2026-09-18T16:01:00+00:00", 5.56, 5.56, 5.53, 5.5309, 268126.0], ["2026-09-18T16:02:00+00:00", 5.54, 5.54, 5.52, 5.525, 67226.0], ["2026-09-18T16:03:00+00:00", 5.5299, 5.53, 5.52, 5.5226, 72116.0], ["2026-09-18T16:04:00+00:00", 5.525, 5.53, 5.52, 5.53, 10782.0], ["2026-09-18T16:05:00+00:00", 5.528, 5.53, 5.52, 5.525, 17227.0], ["2026-09-18T16:06:00+00:00", 5.53, 5.53, 5.52, 5.52, 13917.0], ["2026-09-18T16:07:00+00:00", 5.52, 5.53, 5.52, 5.525, 43598.0], ["2026-09-18T16:08:00+00:00", 5.52, 5.53, 5.52, 5.53, 29077.0], ["2026-09-18T16:09:00+00:00", 5.53, 5.53, 5.52, 5.5291, 47761.0], ["2026-09-18T16:10:00+00:00", 5.5299, 5.535, 5.526, 5.535, 94431.0], ["2026-09-18T16:11:00+00:00", 5.532, 5.54, 5.53, 5.535, 16480.0], ["2026-09-18T16:12:00+00:00", 5.535, 5.54, 5.5301, 5.535, 12920.0], ["2026-09-18T16:13:00+00:00", 5.53, 5.545, 5.53, 5.545, 65177.0], ["2026-09-18T16:14:00+00:00", 5.545, 5.5472, 5.54, 5.545, 9519.0], ["2026-09-18T16:15:00+00:00", 5.545, 5.545, 5.54, 5.545, 11615.0], ["2026-09-18T16:16:00+00:00", 5.545, 5.55, 5.545, 5.545, 9376.0], ["2026-09-18T16:17:00+00:00", 5.5466, 5.55, 5.5427, 5.545, 9550.0], ["2026-09-18T16:18:00+00:00", 5.5474, 5.55, 5.54, 5.55, 13876.0], ["2026-09-18T16:19:00+00:00", 5.545, 5.56, 5.54, 5.555, 76262.0], ["2026-09-18T16:20:00+00:00", 5.56, 5.56, 5.5518, 5.5582, 24653.0], ["2026-09-18T16:21:00+00:00", 5.555, 5.56, 5.555, 5.555, 3362.0], ["2026-09-18T16:22:00+00:00", 5.555, 5.56, 5.5544, 5.56, 12942.0], ["2026-09-18T16:23:00+00:00", 5.555, 5.56, 5.545, 5.55, 54829.0], ["2026-09-18T16:24:00+00:00", 5.5403, 5.55, 5.5403, 5.545, 5520.0], ["2026-09-18T16:25:00+00:00", 5.545, 5.55, 5.54, 5.55, 6883.0], ["2026-09-18T16:26:00+00:00", 5.54, 5.55, 5.54, 5.5499, 10060.0], ["2026-09-18T16:27:00+00:00", 5.5491, 5.555, 5.5423, 5.555, 31940.0], ["2026-09-18T16:28:00+00:00", 5.5501, 5.56, 5.55, 5.555, 5255.0], ["2026-09-18T16:29:00+00:00", 5.555, 5.565, 5.55, 5.555, 60641.0], ["2026-09-18T16:30:00+00:00", 5.5517, 5.5569, 5.55, 5.555, 6399.0], ["2026-09-18T16:31:00+00:00", 5.555, 5.56, 5.55, 5.55, 37463.0], ["2026-09-18T16:32:00+00:00", 5.55, 5.5517, 5.54, 5.545, 59117.0], ["2026-09-18T16:33:00+00:00", 5.55, 5.56, 5.545, 5.56, 94076.0], ["2026-09-18T16:34:00+00:00", 5.5568, 5.57, 5.5568, 5.565, 51750.0], ["2026-09-18T16:35:00+00:00", 5.565, 5.57, 5.56, 5.565, 5490.0], ["2026-09-18T16:36:00+00:00", 5.57, 5.57, 5.56, 5.565, 56707.0], ["2026-09-18T16:37:00+00:00", 5.57, 5.57, 5.555, 5.5568, 28199.0], ["2026-09-18T16:38:00+00:00", 5.55, 5.56, 5.55, 5.5582, 13076.0], ["2026-09-18T16:39:00+00:00", 5.555, 5.56, 5.55, 5.5595, 7249.0], ["2026-09-18T16:40:00+00:00", 5.56, 5.56, 5.55, 5.55, 8439.0], ["2026-09-18T16:41:00+00:00", 5.559, 5.565, 5.55, 5.565, 38846.0], ["2026-09-18T16:42:00+00:00", 5.56, 5.57, 5.56, 5.56, 21748.0], ["2026-09-18T16:43:00+00:00", 5.5601, 5.565, 5.56, 5.5625, 108929.0], ["2026-09-18T16:44:00+00:00", 5.56, 5.57, 5.56, 5.565, 80070.0], ["2026-09-18T16:45:00+00:00", 5.56, 5.57, 5.56, 5.565, 24150.0], ["2026-09-18T16:46:00+00:00", 5.57, 5.57, 5.56, 5.56, 26157.0], ["2026-09-18T16:47:00+00:00", 5.56, 5.57, 5.56, 5.57, 50898.0], ["2026-09-18T16:48:00+00:00", 5.565, 5.57, 5.56, 5.565, 7743.0], ["2026-09-18T16:49:00+00:00", 5.565, 5.57, 5.56, 5.57, 8692.0], ["2026-09-18T16:50:00+00:00", 5.57, 5.57, 5.565, 5.57, 11114.0], ["2026-09-18T16:51:00+00:00", 5.56, 5.57, 5.56, 5.565, 6806.0], ["2026-09-18T16:52:00+00:00", 5.57, 5.57, 5.56, 5.57, 10744.0], ["2026-09-18T16:53:00+00:00", 5.57, 5.59, 5.56, 5.57, 135500.0], ["2026-09-18T16:54:00+00:00", 5.57, 5.58, 5.57, 5.5795, 15268.0], ["2026-09-18T16:55:00+00:00", 5.57, 5.585, 5.57, 5.585, 82893.0], ["2026-09-18T16:56:00+00:00", 5.58, 5.59, 5.58, 5.59, 32942.0], ["2026-09-18T16:57:00+00:00", 5.5801, 5.59, 5.5801, 5.59, 7942.0], ["2026-09-18T16:58:00+00:00", 5.585, 5.59, 5.58, 5.58, 19587.0], ["2026-09-18T16:59:00+00:00", 5.59, 5.595, 5.58, 5.5925, 87325.0], ["2026-09-18T17:00:00+00:00", 5.59, 5.595, 5.58, 5.585, 55617.0], ["2026-09-18T17:01:00+00:00", 5.58, 5.59, 5.58, 5.585, 363838.0], ["2026-09-18T17:02:00+00:00", 5.585, 5.585, 5.58, 5.585, 10374.0], ["2026-09-18T17:03:00+00:00", 5.585, 5.5872, 5.58, 5.585, 16221.0], ["2026-09-18T17:04:00+00:00", 5.5877, 5.59, 5.58, 5.585, 6948.0], ["2026-09-18T17:05:00+00:00", 5.581, 5.585, 5.581, 5.585, 3828.0], ["2026-09-18T17:06:00+00:00", 5.587, 5.59, 5.58, 5.585, 37366.0], ["2026-09-18T17:07:00+00:00", 5.5844, 5.59, 5.58, 5.59, 4062.0], ["2026-09-18T17:08:00+00:00", 5.58, 5.6, 5.58, 5.5899, 136089.0], ["2026-09-18T17:09:00+00:00", 5.585, 5.595, 5.58, 5.5936, 88687.0], ["2026-09-18T17:10:00+00:00", 5.59, 5.6, 5.59, 5.5956, 3610.0], ["2026-09-18T17:11:00+00:00", 5.5967, 5.5967, 5.59, 5.59, 7419.0], ["2026-09-18T17:12:00+00:00", 5.5929, 5.6, 5.59, 5.595, 11357.0], ["2026-09-18T17:13:00+00:00", 5.59, 5.595, 5.59, 5.591, 6862.0], ["2026-09-18T17:14:00+00:00", 5.59, 5.595, 5.59, 5.595, 14567.0], ["2026-09-18T17:15:00+00:00", 5.595, 5.595, 5.585, 5.585, 41189.0], ["2026-09-18T17:16:00+00:00", 5.59, 5.595, 5.58, 5.595, 56401.0], ["2026-09-18T17:17:00+00:00", 5.595, 5.5979, 5.595, 5.595, 5005.0], ["2026-09-18T17:18:00+00:00", 5.595, 5.6, 5.595, 5.595, 16728.0], ["2026-09-18T17:19:00+00:00", 5.595, 5.6, 5.59, 5.595, 9470.0], ["2026-09-18T17:20:00+00:00", 5.59, 5.6, 5.59, 5.595, 9774.0], ["2026-09-18T17:21:00+00:00", 5.5965, 5.5965, 5.59, 5.595, 7811.0], ["2026-09-18T17:22:00+00:00", 5.595, 5.6, 5.595, 5.595, 12521.0], ["2026-09-18T17:23:00+00:00", 5.595, 5.5966, 5.5901, 5.595, 9904.0], ["2026-09-18T17:24:00+00:00", 5.595, 5.6, 5.595, 5.595, 6094.0], ["2026-09-18T17:25:00+00:00", 5.595, 5.6, 5.59, 5.595, 10887.0], ["2026-09-18T17:26:00+00:00", 5.595, 5.6, 5.595, 5.5987, 10009.0], ["2026-09-18T17:27:00+00:00", 5.595, 5.6, 5.595, 5.5982, 46687.0], ["2026-09-18T17:28:00+00:00", 5.5982, 5.6, 5.59, 5.6, 11472.0], ["2026-09-18T17:29:00+00:00", 5.6, 5.6, 5.595, 5.595, 6216.0], ["2026-09-18T17:30:00+00:00", 5.595, 5.5986, 5.58, 5.585, 65072.0], ["2026-09-18T17:31:00+00:00", 5.585, 5.59, 5.58, 5.58, 49071.0], ["2026-09-18T17:32:00+00:00", 5.58, 5.5871, 5.57, 5.575, 126613.0], ["2026-09-18T17:33:00+00:00", 5.575, 5.58, 5.57, 5.575, 201225.0], ["2026-09-18T17:34:00+00:00", 5.57, 5.5771, 5.57, 5.575, 25726.0], ["2026-09-18T17:35:00+00:00", 5.575, 5.58, 5.5735, 5.575, 138435.0], ["2026-09-18T17:36:00+00:00", 5.575, 5.575, 5.575, 5.575, 5792.0], ["2026-09-18T17:37:00+00:00", 5.575, 5.575, 5.56, 5.5667, 242087.0], ["2026-09-18T17:38:00+00:00", 5.56, 5.5669, 5.56, 5.565, 5409.0], ["2026-09-18T17:39:00+00:00", 5.5674, 5.5674, 5.56, 5.56, 7146.0], ["2026-09-18T17:40:00+00:00", 5.5674, 5.57, 5.56, 5.5682, 18201.0], ["2026-09-18T17:41:00+00:00", 5.57, 5.57, 5.5619, 5.565, 3927.0], ["2026-09-18T17:42:00+00:00", 5.565, 5.57, 5.56, 5.5653, 11583.0], ["2026-09-18T17:43:00+00:00", 5.57, 5.57, 5.565, 5.565, 9435.0], ["2026-09-18T17:44:00+00:00", 5.565, 5.565, 5.5601, 5.565, 8713.0], ["2026-09-18T17:45:00+00:00", 5.565, 5.5686, 5.565, 5.565, 9568.0], ["2026-09-18T17:46:00+00:00", 5.568, 5.57, 5.5619, 5.565, 9997.0], ["2026-09-18T17:47:00+00:00", 5.565, 5.57, 5.565, 5.57, 9969.0], ["2026-09-18T17:48:00+00:00", 5.5682, 5.5682, 5.56, 5.56, 10790.0], ["2026-09-18T17:49:00+00:00", 5.57, 5.57, 5.56, 5.565, 8563.0], ["2026-09-18T17:50:00+00:00", 5.565, 5.565, 5.545, 5.555, 159554.0], ["2026-09-18T17:51:00+00:00", 5.555, 5.56, 5.55, 5.5576, 28857.0], ["2026-09-18T17:52:00+00:00", 5.5585, 5.56, 5.55, 5.555, 19261.0], ["2026-09-18T17:53:00+00:00", 5.5599, 5.56, 5.55, 5.5576, 25257.0], ["2026-09-18T17:54:00+00:00", 5.55, 5.5575, 5.55, 5.555, 9332.0], ["2026-09-18T17:55:00+00:00", 5.555, 5.56, 5.54, 5.5491, 118755.0], ["2026-09-18T17:56:00+00:00", 5.545, 5.55, 5.54, 5.54, 55846.0], ["2026-09-18T17:57:00+00:00", 5.545, 5.55, 5.5401, 5.545, 11059.0], ["2026-09-18T17:58:00+00:00", 5.545, 5.55, 5.5418, 5.545, 12185.0], ["2026-09-18T17:59:00+00:00", 5.545, 5.545, 5.54, 5.54, 13954.0], ["2026-09-18T18:00:00+00:00", 5.545, 5.545, 5.535, 5.5395, 44028.0], ["2026-09-18T18:01:00+00:00", 5.5301, 5.54, 5.5301, 5.5375, 12669.0], ["2026-09-18T18:02:00+00:00", 5.54, 5.54, 5.535, 5.5391, 16750.0], ["2026-09-18T18:03:00+00:00", 5.54, 5.55, 5.54, 5.545, 181098.0], ["2026-09-18T18:04:00+00:00", 5.545, 5.55, 5.545, 5.545, 18649.0], ["2026-09-18T18:05:00+00:00", 5.545, 5.55, 5.54, 5.54, 17138.0], ["2026-09-18T18:06:00+00:00", 5.55, 5.55, 5.54, 5.55, 48752.0], ["2026-09-18T18:07:00+00:00", 5.55, 5.55, 5.545, 5.5499, 9027.0], ["2026-09-18T18:08:00+00:00", 5.545, 5.55, 5.5401, 5.545, 9916.0], ["2026-09-18T18:09:00+00:00", 5.545, 5.55, 5.54, 5.545, 23410.0], ["2026-09-18T18:10:00+00:00", 5.545, 5.55, 5.545, 5.55, 12687.0], ["2026-09-18T18:11:00+00:00", 5.54, 5.545, 5.53, 5.54, 142172.0], ["2026-09-18T18:12:00+00:00", 5.54, 5.54, 5.535, 5.5399, 7306.0], ["2026-09-18T18:13:00+00:00", 5.5399, 5.54, 5.535, 5.535, 12376.0], ["2026-09-18T18:14:00+00:00", 5.54, 5.54, 5.535, 5.54, 7540.0], ["2026-09-18T18:15:00+00:00", 5.535, 5.54, 5.535, 5.54, 10523.0], ["2026-09-18T18:16:00+00:00", 5.54, 5.54, 5.5305, 5.54, 15665.0], ["2026-09-18T18:17:00+00:00", 5.535, 5.54, 5.535, 5.54, 8516.0], ["2026-09-18T18:18:00+00:00", 5.535, 5.55, 5.53, 5.55, 123480.0], ["2026-09-18T18:19:00+00:00", 5.5491, 5.57, 5.545, 5.57, 140229.0], ["2026-09-18T18:20:00+00:00", 5.565, 5.57, 5.565, 5.57, 23779.0], ["2026-09-18T18:21:00+00:00", 5.565, 5.57, 5.56, 5.565, 10906.0], ["2026-09-18T18:22:00+00:00", 5.565, 5.57, 5.565, 5.57, 8378.0], ["2026-09-18T18:23:00+00:00", 5.57, 5.57, 5.56, 5.57, 31775.0], ["2026-09-18T18:24:00+00:00", 5.565, 5.57, 5.56, 5.57, 49980.0], ["2026-09-18T18:25:00+00:00", 5.565, 5.57, 5.56, 5.56, 21021.0], ["2026-09-18T18:26:00+00:00", 5.56, 5.565, 5.55, 5.555, 65078.0], ["2026-09-18T18:27:00+00:00", 5.555, 5.56, 5.5501, 5.555, 17938.0], ["2026-09-18T18:28:00+00:00", 5.5599, 5.56, 5.5549, 5.56, 5045.0], ["2026-09-18T18:29:00+00:00", 5.55, 5.56, 5.55, 5.555, 3455.0], ["2026-09-18T18:30:00+00:00", 5.555, 5.56, 5.55, 5.55, 27504.0], ["2026-09-18T18:31:00+00:00", 5.555, 5.5568, 5.55, 5.55, 4649.0], ["2026-09-18T18:32:00+00:00", 5.55, 5.555, 5.54, 5.55, 25759.0], ["2026-09-18T18:33:00+00:00", 5.545, 5.55, 5.54, 5.545, 7308.0], ["2026-09-18T18:34:00+00:00", 5.54, 5.55, 5.54, 5.545, 12700.0], ["2026-09-18T18:35:00+00:00", 5.55, 5.55, 5.54, 5.545, 69177.0], ["2026-09-18T18:36:00+00:00", 5.545, 5.56, 5.5414, 5.56, 32396.0], ["2026-09-18T18:37:00+00:00", 5.555, 5.56, 5.55, 5.555, 64057.0], ["2026-09-18T18:38:00+00:00", 5.551, 5.555, 5.5501, 5.555, 40250.0], ["2026-09-18T18:39:00+00:00", 5.555, 5.56, 5.55, 5.5501, 21268.0], ["2026-09-18T18:40:00+00:00", 5.56, 5.56, 5.555, 5.555, 14250.0], ["2026-09-18T18:41:00+00:00", 5.56, 5.5697, 5.555, 5.56, 84866.0], ["2026-09-18T18:42:00+00:00", 5.555, 5.56, 5.555, 5.5596, 12699.0], ["2026-09-18T18:43:00+00:00", 5.56, 5.56, 5.55, 5.555, 10240.0], ["2026-09-18T18:45:00+00:00", 5.56, 5.57, 5.555, 5.57, 36594.0], ["2026-09-18T18:46:00+00:00", 5.565, 5.57, 5.56, 5.57, 21572.0], ["2026-09-18T18:47:00+00:00", 5.565, 5.57, 5.565, 5.5679, 6880.0], ["2026-09-18T18:48:00+00:00", 5.57, 5.57, 5.56, 5.565, 11823.0], ["2026-09-18T18:49:00+00:00", 5.565, 5.565, 5.5601, 5.565, 16433.0], ["2026-09-18T18:50:00+00:00", 5.565, 5.5683, 5.565, 5.565, 7958.0], ["2026-09-18T18:51:00+00:00", 5.565, 5.57, 5.56, 5.57, 15836.0], ["2026-09-18T18:52:00+00:00", 5.565, 5.57, 5.56, 5.5682, 7979.0], ["2026-09-18T18:53:00+00:00", 5.565, 5.57, 5.56, 5.565, 15287.0], ["2026-09-18T18:54:00+00:00", 5.569, 5.57, 5.5601, 5.565, 6373.0], ["2026-09-18T18:55:00+00:00", 5.56, 5.57, 5.56, 5.56, 24766.0], ["2026-09-18T18:56:00+00:00", 5.565, 5.5699, 5.56, 5.56, 22332.0], ["2026-09-18T18:57:00+00:00", 5.56, 5.57, 5.56, 5.5661, 28823.0], ["2026-09-18T18:58:00+00:00", 5.565, 5.57, 5.56, 5.56, 18891.0], ["2026-09-18T18:59:00+00:00", 5.57, 5.57, 5.56, 5.568, 19033.0], ["2026-09-18T19:00:00+00:00", 5.56, 5.57, 5.5501, 5.555, 79487.0], ["2026-09-18T19:01:00+00:00", 5.5583, 5.56, 5.55, 5.555, 17387.0], ["2026-09-18T19:02:00+00:00", 5.56, 5.57, 5.56, 5.5614, 97062.0], ["2026-09-18T19:03:00+00:00", 5.56, 5.57, 5.56, 5.565, 19985.0], ["2026-09-18T19:04:00+00:00", 5.565, 5.565, 5.565, 5.565, 8394.0], ["2026-09-18T19:05:00+00:00", 5.565, 5.5681, 5.5619, 5.565, 7610.0], ["2026-09-18T19:06:00+00:00", 5.565, 5.57, 5.5518, 5.555, 48594.0], ["2026-09-18T19:07:00+00:00", 5.555, 5.56, 5.555, 5.56, 27458.0], ["2026-09-18T19:08:00+00:00", 5.56, 5.56, 5.55, 5.555, 12042.0], ["2026-09-18T19:09:00+00:00", 5.555, 5.56, 5.55, 5.555, 18316.0], ["2026-09-18T19:10:00+00:00", 5.555, 5.56, 5.55, 5.555, 17872.0], ["2026-09-18T19:11:00+00:00", 5.56, 5.56, 5.55, 5.5574, 7634.0], ["2026-09-18T19:12:00+00:00", 5.56, 5.565, 5.545, 5.565, 177453.0], ["2026-09-18T19:13:00+00:00", 5.565, 5.57, 5.5644, 5.565, 6360.0], ["2026-09-18T19:14:00+00:00", 5.565, 5.5677, 5.5601, 5.5601, 5936.0], ["2026-09-18T19:15:00+00:00", 5.565, 5.57, 5.56, 5.56, 4331.0], ["2026-09-18T19:16:00+00:00", 5.565, 5.57, 5.56, 5.56, 12819.0], ["2026-09-18T19:17:00+00:00", 5.565, 5.5677, 5.56, 5.5677, 9305.0], ["2026-09-18T19:18:00+00:00", 5.565, 5.57, 5.56, 5.565, 9486.0], ["2026-09-18T19:19:00+00:00", 5.565, 5.57, 5.565, 5.565, 7117.0], ["2026-09-18T19:20:00+00:00", 5.57, 5.57, 5.565, 5.565, 17537.0], ["2026-09-18T19:21:00+00:00", 5.565, 5.58, 5.565, 5.5743, 64166.0], ["2026-09-18T19:22:00+00:00", 5.57, 5.5778, 5.57, 5.575, 7558.0], ["2026-09-18T19:23:00+00:00", 5.575, 5.58, 5.575, 5.575, 8177.0], ["2026-09-18T19:24:00+00:00", 5.575, 5.58, 5.5709, 5.575, 9838.0], ["2026-09-18T19:25:00+00:00", 5.575, 5.58, 5.5738, 5.5799, 7042.0], ["2026-09-18T19:26:00+00:00", 5.575, 5.58, 5.57, 5.57, 15576.0], ["2026-09-18T19:27:00+00:00", 5.575, 5.58, 5.57, 5.575, 15691.0], ["2026-09-18T19:28:00+00:00", 5.57, 5.58, 5.57, 5.575, 26403.0], ["2026-09-18T19:29:00+00:00", 5.571, 5.58, 5.57, 5.58, 31729.0], ["2026-09-18T19:30:00+00:00", 5.57, 5.58, 5.57, 5.575, 44367.0], ["2026-09-18T19:31:00+00:00", 5.5704, 5.5785, 5.5704, 5.575, 20615.0], ["2026-09-18T19:32:00+00:00", 5.575, 5.58, 5.57, 5.57, 18889.0], ["2026-09-18T19:33:00+00:00", 5.575, 5.5799, 5.57, 5.575, 17054.0], ["2026-09-18T19:34:00+00:00", 5.575, 5.58, 5.57, 5.57, 32261.0], ["2026-09-18T19:35:00+00:00", 5.575, 5.58, 5.57, 5.58, 58835.0], ["2026-09-18T19:36:00+00:00", 5.57, 5.575, 5.565, 5.57, 87877.0], ["2026-09-18T19:37:00+00:00", 5.57, 5.58, 5.565, 5.5689, 358156.0], ["2026-09-18T19:38:00+00:00", 5.565, 5.57, 5.56, 5.5624, 9135.0], ["2026-09-18T19:39:00+00:00", 5.565, 5.575, 5.56, 5.565, 207408.0], ["2026-09-18T19:40:00+00:00", 5.5672, 5.57, 5.565, 5.565, 59261.0], ["2026-09-18T19:41:00+00:00", 5.565, 5.57, 5.56, 5.565, 27818.0], ["2026-09-18T19:42:00+00:00", 5.565, 5.57, 5.56, 5.565, 44635.0], ["2026-09-18T19:43:00+00:00", 5.565, 5.57, 5.56, 5.565, 87370.0], ["2026-09-18T19:44:00+00:00", 5.56, 5.57, 5.54, 5.545, 272543.0], ["2026-09-18T19:45:00+00:00", 5.545, 5.55, 5.53, 5.54, 307276.0], ["2026-09-18T19:46:00+00:00", 5.5395, 5.54, 5.53, 5.538, 81876.0], ["2026-09-18T19:47:00+00:00", 5.5372, 5.545, 5.535, 5.54, 137411.0], ["2026-09-18T19:48:00+00:00", 5.5422, 5.55, 5.53, 5.535, 252513.0], ["2026-09-18T19:49:00+00:00", 5.535, 5.54, 5.53, 5.535, 28506.0], ["2026-09-18T19:50:00+00:00", 5.5399, 5.5399, 5.515, 5.515, 233589.0], ["2026-09-18T19:51:00+00:00", 5.515, 5.52, 5.51, 5.52, 166242.0], ["2026-09-18T19:52:00+00:00", 5.5192, 5.53, 5.5192, 5.525, 88365.0], ["2026-09-18T19:53:00+00:00", 5.525, 5.53, 5.52, 5.525, 31473.0], ["2026-09-18T19:54:00+00:00", 5.5299, 5.53, 5.51, 5.5182, 132075.0], ["2026-09-18T19:55:00+00:00", 5.515, 5.52, 5.5125, 5.52, 86163.0], ["2026-09-18T19:56:00+00:00", 5.515, 5.5399, 5.5101, 5.535, 200172.0], ["2026-09-18T19:57:00+00:00", 5.53, 5.535, 5.52, 5.52, 266198.0], ["2026-09-18T19:58:00+00:00", 5.528, 5.5299, 5.51, 5.51, 436941.0], ["2026-09-18T19:59:00+00:00", 5.515, 5.545, 5.51, 5.54, 938122.0], ["2026-09-18T20:00:00+00:00", 5.54, 5.54, 5.54, 5.54, 4707.0]]