[["2026-09-23T13:30:00+00:00", 5.53, 5.53, 5.495, 5.515, 219288.0], ["2026-09-23T13:31:00+00:00", 5.515, 5.517, 5.495, 5.495, 115320.0], ["2026-09-23T13:32:00+00:00", 5.495, 5.495, 5.46, 5.465, 16629.0], ["2026-09-23T13:33:00+00:00", 5.465, 5.485, 5.465, 5.474, 39352.0], ["2026-09-23T13:34:00+00:00", 5.475, 5.485, 5.4708, 5.485, 30289.0], ["2026-09-23T13:35:00+00:00", 5.485, 5.495, 5.474, 5.475, 24920.0], ["2026-09-23T13:36:00+00:00", 5.475, 5.485, 5.474, 5.4799, 109000.0], ["2026-09-23T13:37:00+00:00", 5.475, 5.485, 5.47, 5.485, 21501.0], ["2026-09-23T13:38:00+00:00", 5.48, 5.485, 5.48, 5.484, 24034.0], ["2026-09-23T13:39:00+00:00", 5.4807, 5.4807, 5.47, 5.48, 46507.0], ["2026-09-23T13:40:00+00:00", 5.49, 5.49, 5.484, 5.484, 10501.0], ["2026-09-23T13:41:00+00:00", 5.4825, 5.4899, 5.474, 5.474, 16785.0], ["2026-09-23T13:42:00+00:00", 5.47, 5.475, 5.45, 5.474, 180774.0], ["2026-09-23T13:43:00+00:00", 5.475, 5.48, 5.4701, 5.475, 11620.0], ["2026-09-23T13:44:00+00:00", 5.47, 5.47, 5.464, 5.465, 36278.0], ["2026-09-23T13:45:00+00:00", 5.4653, 5.47, 5.464, 5.464, 15857.0], ["2026-09-23T13:46:00+00:00", 5.465, 5.475, 5.465, 5.474, 18958.0], ["2026-09-23T13:47:00+00:00", 5.48, 5.48, 5.474, 5.4793, 8537.0], ["2026-09-23T13:48:00+00:00", 5.48, 5.485, 5.47, 5.478, 40135.0], ["2026-09-23T13:49:00+00:00", 5.48, 5.5, 5.475, 5.5, 150164.0], ["2026-09-23T13:50:00+00:00", 5.495, 5.5199, 5.495, 5.515, 30063.0], ["2026-09-23T13:51:00+00:00", 5.515, 5.52, 5.495, 5.5, 166757.0], ["2026-09-23T13:52:00+00:00", 5.504, 5.508, 5.49, 5.5, 41128.0], ["2026-09-23T13:53:00+00:00", 5.495, 5.5059, 5.494, 5.505, 29358.0], ["2026-09-23T13:54:00+00:00", 5.5, 5.505, 5.495, 5.504, 29807.0], ["2026-09-23T13:55:00+00:00", 5.505, 5.51, 5.505, 5.5064, 8526.0], ["2026-09-23T13:56:00+00:00", 5.504, 5.51, 5.5006, 5.505, 14039.0], ["2026-09-23T13:57:00+00:00", 5.51, 5.51, 5.504, 5.505, 62235.0], ["2026-09-23T13:58:00+00:00", 5.51, 5.515, 5.504, 5.504, 68332.0], ["2026-09-23T13:59:00+00:00", 5.51, 5.51, 5.5, 5.505, 19501.0], ["2026-09-23T14:00:00+00:00", 5.5, 5.51, 5.5, 5.505, 14935.0], ["2026-09-23T14:01:00+00:00", 5.505, 5.51, 5.505, 5.51, 28116.0], ["2026-09-23T14:02:00+00:00", 5.51, 5.53, 5.51, 5.525, 54495.0], ["2026-09-23T14:03:00+00:00", 5.525, 5.53, 5.52, 5.5207, 18785.0], ["2026-09-23T14:04:00+00:00", 5.52, 5.53, 5.52, 5.5201, 16509.0], ["2026-09-23T14:05:00+00:00", 5.52, 5.52, 5.4901, 5.5, 80926.0], ["2026-09-23T14:06:00+00:00", 5.5006, 5.5099, 5.495, 5.495, 15126.0], ["2026-09-23T14:07:00+00:00", 5.495, 5.495, 5.495, 5.495, 15323.0], ["2026-09-23T14:08:00+00:00", 5.5, 5.51, 5.49, 5.495, 75404.0], ["2026-09-23T14:09:00+00:00", 5.495, 5.5, 5.495, 5.495, 14248.0], ["2026-09-23T14:10:00+00:00", 5.495, 5.5, 5.49, 5.5, 43647.0], ["2026-09-23T14:11:00+00:00", 5.5, 5.51, 5.4903, 5.505, 40330.0], ["2026-09-23T14:12:00+00:00", 5.505, 5.5051, 5.5, 5.505, 93900.0], ["2026-09-23T14:13:00+00:00", 5.505, 5.5051, 5.5, 5.505, 14799.0], ["2026-09-23T14:14:00+00:00", 5.505, 5.5151, 5.505, 5.5151, 85478.0], ["2026-09-23T14:15:00+00:00", 5.51, 5.52, 5.51, 5.515, 40599.0], ["2026-09-23T14:16:00+00:00", 5.52, 5.52, 5.51, 5.51, 25484.0], ["2026-09-23T14:17:00+00:00", 5.5107, 5.53, 5.5107, 5.525, 111780.0], ["2026-09-23T14:18:00+00:00", 5.525, 5.55, 5.5201, 5.5364, 139891.0], ["2026-09-23T14:19:00+00:00", 5.535, 5.54, 5.5305, 5.54, 91519.0], ["2026-09-23T14:20:00+00:00", 5.54, 5.55, 5.53, 5.535, 93671.0], ["2026-09-23T14:21:00+00:00", 5.538, 5.54, 5.525, 5.54, 89087.0], ["2026-09-23T14:22:00+00:00", 5.54, 5.545, 5.53, 5.54, 164682.0], ["2026-09-23T14:23:00+00:00", 5.54, 5.5405, 5.53, 5.5301, 25969.0], ["2026-09-23T14:24:00+00:00", 5.535, 5.54, 5.53, 5.53, 64773.0], ["2026-09-23T14:25:00+00:00", 5.54, 5.54, 5.53, 5.535, 13563.0], ["2026-09-23T14:26:00+00:00", 5.53, 5.53, 5.52, 5.52, 44531.0], ["2026-09-23T14:27:00+00:00", 5.52, 5.5299, 5.52, 5.525, 8606.0], ["2026-09-23T14:28:00+00:00", 5.5207, 5.525, 5.52, 5.52, 15720.0], ["2026-09-23T14:29:00+00:00", 5.52, 5.525, 5.51, 5.515, 62001.0], ["2026-09-23T14:30:00+00:00", 5.52, 5.525, 5.51, 5.515, 93107.0], ["2026-09-23T14:31:00+00:00", 5.51, 5.52, 5.51, 5.5199, 774046.0], ["2026-09-23T14:32:00+00:00", 5.5194, 5.53, 5.51, 5.53, 46574.0], ["2026-09-23T14:33:00+00:00", 5.53, 5.54, 5.53, 5.535, 43246.0], ["2026-09-23T14:34:00+00:00", 5.54, 5.56, 5.5386, 5.5576, 127333.0], ["2026-09-23T14:35:00+00:00", 5.555, 5.57, 5.55, 5.56, 78623.0], ["2026-09-23T14:36:00+00:00", 5.57, 5.57, 5.55, 5.555, 88133.0], ["2026-09-23T14:37:00+00:00", 5.56, 5.56, 5.55, 5.555, 153427.0], ["2026-09-23T14:38:00+00:00", 5.555, 5.56, 5.53, 5.54, 190847.0], ["2026-09-23T14:39:00+00:00", 5.53, 5.54, 5.53, 5.54, 13798.0], ["2026-09-23T14:40:00+00:00", 5.53, 5.545, 5.53, 5.545, 171886.0], ["2026-09-23T14:41:00+00:00", 5.5407, 5.55, 5.5325, 5.535, 151066.0], ["2026-09-23T14:42:00+00:00", 5.535, 5.548, 5.535, 5.54, 137508.0], ["2026-09-23T14:43:00+00:00", 5.54, 5.54, 5.52, 5.5225, 153650.0], ["2026-09-23T14:44:00+00:00", 5.52, 5.525, 5.51, 5.5101, 115834.0], ["2026-09-23T14:45:00+00:00", 5.51, 5.515, 5.51, 5.5113, 89417.0], ["2026-09-23T14:46:00+00:00", 5.51, 5.525, 5.51, 5.525, 90478.0], ["2026-09-23T14:47:00+00:00", 5.52, 5.53, 5.51, 5.515, 105238.0], ["2026-09-23T14:48:00+00:00", 5.515, 5.525, 5.515, 5.525, 58788.0], ["2026-09-23T14:49:00+00:00", 5.53, 5.53, 5.52, 5.525, 48599.0], ["2026-09-23T14:50:00+00:00", 5.5208, 5.525, 5.5, 5.5, 146719.0], ["2026-09-23T14:51:00+00:00", 5.505, 5.505, 5.49, 5.505, 300822.0], ["2026-09-23T14:52:00+00:00", 5.505, 5.5175, 5.505, 5.515, 61189.0], ["2026-09-23T14:53:00+00:00", 5.515, 5.525, 5.51, 5.515, 256567.0], ["2026-09-23T14:54:00+00:00", 5.515, 5.515, 5.505, 5.505, 85886.0], ["2026-09-23T14:55:00+00:00", 5.5007, 5.51, 5.5, 5.5, 23461.0], ["2026-09-23T14:56:00+00:00", 5.495, 5.51, 5.495, 5.51, 202375.0], ["2026-09-23T14:57:00+00:00", 5.505, 5.53, 5.505, 5.5188, 112563.0], ["2026-09-23T14:58:00+00:00", 5.515, 5.52, 5.5121, 5.52, 22586.0], ["2026-09-23T14:59:00+00:00", 5.52, 5.528, 5.5168, 5.525, 65352.0], ["2026-09-23T15:00:00+00:00", 5.525, 5.53, 5.525, 5.525, 59907.0], ["2026-09-23T15:01:00+00:00", 5.53, 5.53, 5.525, 5.5293, 32425.0], ["2026-09-23T15:02:00+00:00", 5.53, 5.5381, 5.52, 5.5307, 145835.0], ["2026-09-23T15:03:00+00:00", 5.53, 5.535, 5.52, 5.525, 808523.0], ["2026-09-23T15:04:00+00:00", 5.525, 5.53, 5.515, 5.515, 79790.0], ["2026-09-23T15:05:00+00:00", 5.515, 5.515, 5.505, 5.515, 142412.0], ["2026-09-23T15:06:00+00:00", 5.515, 5.52, 5.51, 5.52, 28867.0], ["2026-09-23T15:07:00+00:00", 5.52, 5.53, 5.5194, 5.52, 46309.0], ["2026-09-23T15:08:00+00:00", 5.5298, 5.54, 5.525, 5.5343, 77661.0], ["2026-09-23T15:09:00+00:00", 5.54, 5.54, 5.535, 5.5393, 19984.0], ["2026-09-23T15:10:00+00:00", 5.5391, 5.54, 5.53, 5.535, 54967.0], ["2026-09-23T15:11:00+00:00", 5.535, 5.55, 5.5301, 5.54, 100310.0], ["2026-09-23T15:12:00+00:00", 5.545, 5.55, 5.54, 5.5401, 49063.0], ["2026-09-23T15:13:00+00:00", 5.54, 5.55, 5.54, 5.545, 26692.0], ["2026-09-23T15:14:00+00:00", 5.545, 5.55, 5.54, 5.5488, 13356.0], ["2026-09-23T15:15:00+00:00", 5.545, 5.55, 5.54, 5.545, 38373.0], ["2026-09-23T15:16:00+00:00", 5.55, 5.55, 5.54, 5.548, 32200.0], ["2026-09-23T15:17:00+00:00", 5.5499, 5.55, 5.54, 5.545, 18647.0], ["2026-09-23T15:18:00+00:00", 5.545, 5.55, 5.54, 5.55, 12424.0], ["2026-09-23T15:19:00+00:00", 5.54, 5.55, 5.54, 5.55, 7704.0], ["2026-09-23T15:20:00+00:00", 5.55, 5.55, 5.54, 5.55, 8643.0], ["2026-09-23T15:21:00+00:00", 5.55, 5.55, 5.545, 5.545, 7816.0], ["2026-09-23T15:22:00+00:00", 5.55, 5.56, 5.54, 5.555, 69651.0], ["2026-09-23T15:23:00+00:00", 5.55, 5.56, 5.55, 5.55, 130357.0], ["2026-09-23T15:24:00+00:00", 5.5501, 5.5599, 5.55, 5.5525, 68899.0], ["2026-09-23T15:25:00+00:00", 5.55, 5.56, 5.55, 5.55, 334175.0], ["2026-09-23T15:26:00+00:00", 5.555, 5.56, 5.54, 5.552, 168755.0], ["2026-09-23T15:27:00+00:00", 5.5507, 5.555, 5.55, 5.555, 68763.0], ["2026-09-23T15:28:00+00:00", 5.56, 5.57, 5.54, 5.5525, 594019.0], ["2026-09-23T15:29:00+00:00", 5.55, 5.555, 5.55, 5.5507, 109791.0], ["2026-09-23T15:30:00+00:00", 5.55, 5.56, 5.55, 5.56, 29647.0], ["2026-09-23T15:31:00+00:00", 5.55, 5.56, 5.54, 5.5551, 221005.0], ["2026-09-23T15:32:00+00:00", 5.55, 5.5551, 5.55, 5.55, 18073.0], ["2026-09-23T15:33:00+00:00", 5.555, 5.5552, 5.55, 5.555, 35572.0], ["2026-09-23T15:34:00+00:00", 5.555, 5.57, 5.555, 5.56, 136051.0], ["2026-09-23T15:35:00+00:00", 5.56, 5.57, 5.55, 5.555, 88015.0], ["2026-09-23T15:36:00+00:00", 5.55, 5.56, 5.545, 5.555, 202891.0], ["2026-09-23T15:37:00+00:00", 5.555, 5.56, 5.5411, 5.55, 65304.0], ["2026-09-23T15:38:00+00:00", 5.545, 5.55, 5.54, 5.54, 21063.0], ["2026-09-23T15:39:00+00:00", 5.55, 5.55, 5.54, 5.55, 19725.0], ["2026-09-23T15:40:00+00:00", 5.55, 5.55, 5.5442, 5.5442, 3364.0], ["2026-09-23T15:41:00+00:00", 5.54, 5.56, 5.54, 5.558, 120753.0], ["2026-09-23T15:42:00+00:00", 5.56, 5.56, 5.55, 5.56, 10301.0], ["2026-09-23T15:43:00+00:00", 5.55, 5.5551, 5.545, 5.5551, 100742.0], ["2026-09-23T15:44:00+00:00", 5.555, 5.555, 5.55, 5.55, 9476.0], ["2026-09-23T15:45:00+00:00", 5.56, 5.56, 5.545, 5.5499, 112246.0], ["2026-09-23T15:46:00+00:00", 5.545, 5.56, 5.545, 5.555, 73040.0], ["2026-09-23T15:47:00+00:00", 5.56, 5.56, 5.55, 5.55, 11067.0], ["2026-09-23T15:48:00+00:00", 5.55, 5.5551, 5.55, 5.55, 7845.0], ["2026-09-23T15:49:00+00:00", 5.555, 5.555, 5.55, 5.555, 29425.0], ["2026-09-23T15:50:00+00:00", 5.55, 5.555, 5.55, 5.55, 48715.0], ["2026-09-23T15:51:00+00:00", 5.55, 5.56, 5.55, 5.555, 29708.0], ["2026-09-23T15:52:00+00:00", 5.56, 5.56, 5.55, 5.555, 56950.0], ["2026-09-23T15:53:00+00:00", 5.555, 5.56, 5.555, 5.555, 9338.0], ["2026-09-23T15:54:00+00:00", 5.56, 5.56, 5.55, 5.555, 5923.0], ["2026-09-23T15:55:00+00:00", 5.56, 5.56, 5.55, 5.55, 43081.0], ["2026-09-23T15:56:00+00:00", 5.56, 5.56, 5.55, 5.555, 25993.0], ["2026-09-23T15:57:00+00:00", 5.555, 5.56, 5.54, 5.5485, 148878.0], ["2026-09-23T15:58:00+00:00", 5.55, 5.56, 5.54, 5.5502, 187410.0], ["2026-09-23T15:59:00+00:00", 5.55, 5.56, 5.545, 5.5498, 113011.0], ["2026-09-23T16:00:00+00:00", 5.5499, 5.55, 5.54, 5.55, 64596.0], ["2026-09-23T16:01:00+00:00", 5.545, 5.55, 5.54, 5.5401, 138588.0], ["2026-09-23T16:02:00+00:00", 5.5407, 5.55, 5.54, 5.55, 60334.0], ["2026-09-23T16:03:00+00:00", 5.54, 5.56, 5.54, 5.5499, 128807.0], ["2026-09-23T16:04:00+00:00", 5.55, 5.55, 5.54, 5.545, 231263.0], ["2026-09-23T16:05:00+00:00", 5.54, 5.55, 5.54, 5.5401, 22080.0], ["2026-09-23T16:06:00+00:00", 5.55, 5.55, 5.54, 5.55, 44309.0], ["2026-09-23T16:07:00+00:00", 5.545, 5.545, 5.54, 5.54, 4027.0], ["2026-09-23T16:08:00+00:00", 5.5401, 5.55, 5.54, 5.545, 122830.0], ["2026-09-23T16:09:00+00:00", 5.545, 5.55, 5.54, 5.5462, 20515.0], ["2026-09-23T16:10:00+00:00", 5.5493, 5.555, 5.54, 5.555, 119215.0], ["2026-09-23T16:11:00+00:00", 5.56, 5.56, 5.55, 5.555, 79541.0], ["2026-09-23T16:12:00+00:00", 5.555, 5.56, 5.55, 5.555, 34541.0], ["2026-09-23T16:13:00+00:00", 5.56, 5.56, 5.55, 5.555, 12668.0], ["2026-09-23T16:14:00+00:00", 5.56, 5.56, 5.55, 5.56, 57065.0], ["2026-09-23T16:15:00+00:00", 5.56, 5.56, 5.55, 5.55, 91002.0], ["2026-09-23T16:16:00+00:00", 5.55, 5.56, 5.54, 5.54, 105051.0], ["2026-09-23T16:17:00+00:00", 5.55, 5.55, 5.53, 5.535, 137500.0], ["2026-09-23T16:18:00+00:00", 5.5399, 5.55, 5.5399, 5.5402, 88570.0], ["2026-09-23T16:19:00+00:00", 5.55, 5.55, 5.535, 5.545, 66924.0], ["2026-09-23T16:20:00+00:00", 5.545, 5.545, 5.53, 5.5429, 103247.0], ["2026-09-23T16:21:00+00:00", 5.545, 5.55, 5.54, 5.55, 62130.0], ["2026-09-23T16:22:00+00:00", 5.5407, 5.5407, 5.53, 5.535, 43111.0], ["2026-09-23T16:23:00+00:00", 5.54, 5.54, 5.535, 5.5399, 52497.0], ["2026-09-23T16:24:00+00:00", 5.54, 5.54, 5.53, 5.54, 58799.0], ["2026-09-23T16:25:00+00:00", 5.535, 5.535, 5.5346, 5.535, 5101.0], ["2026-09-23T16:26:00+00:00", 5.54, 5.54, 5.535, 5.54, 8525.0], ["2026-09-23T16:27:00+00:00", 5.54, 5.54, 5.53, 5.5399, 29350.0], ["2026-09-23T16:28:00+00:00", 5.54, 5.54, 5.53, 5.535, 57579.0], ["2026-09-23T16:29:00+00:00", 5.54, 5.54, 5.53, 5.54, 52798.0], ["2026-09-23T16:30:00+00:00", 5.54, 5.55, 5.53, 5.55, 111764.0], ["2026-09-23T16:31:00+00:00", 5.545, 5.55, 5.54, 5.54, 65162.0], ["2026-09-23T16:32:00+00:00", 5.55, 5.55, 5.54, 5.545, 17431.0], ["2026-09-23T16:33:00+00:00", 5.54, 5.55, 5.535, 5.545, 108126.0], ["2026-09-23T16:34:00+00:00", 5.545, 5.545, 5.53, 5.54, 69211.0], ["2026-09-23T16:35:00+00:00", 5.54, 5.54, 5.535, 5.5389, 65109.0], ["2026-09-23T16:36:00+00:00", 5.5399, 5.54, 5.53, 5.53, 125529.0], ["2026-09-23T16:37:00+00:00", 5.54, 5.54, 5.53, 5.5375, 25757.0], ["2026-09-23T16:38:00+00:00", 5.53, 5.55, 5.53, 5.5421, 249791.0], ["2026-09-23T16:39:00+00:00", 5.5407, 5.55, 5.54, 5.54, 83143.0], ["2026-09-23T16:40:00+00:00", 5.55, 5.55, 5.54, 5.545, 44547.0], ["2026-09-23T16:41:00+00:00", 5.54, 5.55, 5.54, 5.5407, 56732.0], ["2026-09-23T16:42:00+00:00", 5.54, 5.55, 5.54, 5.54, 132534.0], ["2026-09-23T16:43:00+00:00", 5.54, 5.55, 5.54, 5.545, 113389.0], ["2026-09-23T16:44:00+00:00", 5.5407, 5.55, 5.54, 5.545, 53394.0], ["2026-09-23T16:45:00+00:00", 5.54, 5.56, 5.54, 5.55, 169476.0], ["2026-09-23T16:46:00+00:00", 5.555, 5.56, 5.54, 5.545, 70774.0], ["2026-09-23T16:47:00+00:00", 5.55, 5.55, 5.53, 5.53, 95733.0], ["2026-09-23T16:48:00+00:00", 5.538, 5.5466, 5.53, 5.542, 140083.0], ["2026-09-23T16:49:00+00:00", 5.54, 5.55, 5.53, 5.532, 164585.0], ["2026-09-23T16:50:00+00:00", 5.53, 5.5325, 5.52, 5.52, 83624.0], ["2026-09-23T16:51:00+00:00", 5.53, 5.53, 5.51, 5.52, 80941.0], ["2026-09-23T16:52:00+00:00", 5.5193, 5.54, 5.515, 5.53, 161037.0], ["2026-09-23T16:53:00+00:00", 5.5301, 5.535, 5.52, 5.525, 88007.0], ["2026-09-23T16:54:00+00:00", 5.53, 5.53, 5.52, 5.5216, 38580.0], ["2026-09-23T16:55:00+00:00", 5.53, 5.53, 5.515, 5.5159, 112496.0], ["2026-09-23T16:56:00+00:00", 5.5161, 5.53, 5.51, 5.52, 168077.0], ["2026-09-23T16:57:00+00:00", 5.53, 5.53, 5.52, 5.52, 20149.0], ["2026-09-23T16:58:00+00:00", 5.53, 5.53, 5.515, 5.525, 180807.0], ["2026-09-23T16:59:00+00:00", 5.525, 5.53, 5.512, 5.52, 232221.0], ["2026-09-23T17:00:00+00:00", 5.52, 5.53, 5.51, 5.515, 158164.0], ["2026-09-23T17:01:00+00:00", 5.5148, 5.52, 5.51, 5.515, 111725.0], ["2026-09-23T17:02:00+00:00", 5.5107, 5.53, 5.51, 5.525, 120491.0], ["2026-09-23T17:03:00+00:00", 5.525, 5.5299, 5.52, 5.52, 23843.0], ["2026-09-23T17:04:00+00:00", 5.52, 5.53, 5.52, 5.52, 14707.0], ["2026-09-23T17:05:00+00:00", 5.525, 5.525, 5.51, 5.5102, 95451.0], ["2026-09-23T17:06:00+00:00", 5.52, 5.52, 5.505, 5.51, 77536.0], ["2026-09-23T17:07:00+00:00", 5.505, 5.51, 5.5, 5.51, 25735.0], ["2026-09-23T17:08:00+00:00", 5.505, 5.51, 5.49, 5.49, 208869.0], ["2026-09-23T17:09:00+00:00", 5.5, 5.5, 5.48, 5.4885, 90704.0], ["2026-09-23T17:10:00+00:00", 5.485, 5.49, 5.48, 5.485, 49115.0], ["2026-09-23T17:11:00+00:00", 5.48, 5.49, 5.48, 5.485, 10534.0], ["2026-09-23T17:12:00+00:00", 5.49, 5.49, 5.48, 5.4853, 9247.0], ["2026-09-23T17:13:00+00:00", 5.48, 5.49, 5.48, 5.49, 3164.0], ["2026-09-23T17:14:00+00:00", 5.485, 5.49, 5.48, 5.48, 55317.0], ["2026-09-23T17:15:00+00:00", 5.485, 5.49, 5.48, 5.48, 36613.0], ["2026-09-23T17:16:00+00:00", 5.48, 5.485, 5.475, 5.475, 89362.0], ["2026-09-23T17:17:00+00:00", 5.475, 5.48, 5.47, 5.475, 30578.0], ["2026-09-23T17:18:00+00:00", 5.475, 5.48, 5.47, 5.48, 6838.0], ["2026-09-23T17:19:00+00:00", 5.475, 5.49, 5.475, 5.485, 131989.0], ["2026-09-23T17:20:00+00:00", 5.4884, 5.49, 5.48, 5.485, 25075.0], ["2026-09-23T17:21:00+00:00", 5.48, 5.49, 5.48, 5.485, 12146.0], ["2026-09-23T17:22:00+00:00", 5.4863, 5.4863, 5.475, 5.475, 136929.0], ["2026-09-23T17:23:00+00:00", 5.475, 5.48, 5.47, 5.4762, 51421.0], ["2026-09-23T17:24:00+00:00", 5.475, 5.485, 5.47, 5.48, 150312.0], ["2026-09-23T17:25:00+00:00", 5.485, 5.49, 5.48, 5.48, 14309.0], ["2026-09-23T17:26:00+00:00", 5.485, 5.485, 5.47, 5.47, 59367.0], ["2026-09-23T17:27:00+00:00", 5.48, 5.48, 5.47, 5.48, 33909.0], ["2026-09-23T17:28:00+00:00", 5.48, 5.485, 5.48, 5.485, 99431.0], ["2026-09-23T17:29:00+00:00", 5.485, 5.49, 5.48, 5.48, 8382.0], ["2026-09-23T17:30:00+00:00", 5.48, 5.49, 5.48, 5.48, 121848.0], ["2026-09-23T17:31:00+00:00", 5.48, 5.49, 5.48, 5.485, 13481.0], ["2026-09-23T17:32:00+00:00", 5.48, 5.49, 5.48, 5.485, 274222.0], ["2026-09-23T17:33:00+00:00", 5.485, 5.485, 5.47, 5.48, 250893.0], ["2026-09-23T17:34:00+00:00", 5.475, 5.48, 5.47, 5.47, 70894.0], ["2026-09-23T17:35:00+00:00", 5.47, 5.47, 5.46, 5.46, 8003.0], ["2026-09-23T17:36:00+00:00", 5.4699, 5.47, 5.465, 5.4675, 14891.0], ["2026-09-23T17:37:00+00:00", 5.47, 5.47, 5.46, 5.47, 147289.0], ["2026-09-23T17:38:00+00:00", 5.47, 5.48, 5.465, 5.47, 166442.0], ["2026-09-23T17:39:00+00:00", 5.4709, 5.48, 5.46, 5.47, 84432.0], ["2026-09-23T17:40:00+00:00", 5.465, 5.48, 5.465, 5.4799, 282555.0], ["2026-09-23T17:41:00+00:00", 5.48, 5.48, 5.47, 5.4798, 52502.0], ["2026-09-23T17:42:00+00:00", 5.48, 5.49, 5.47, 5.49, 124693.0], ["2026-09-23T17:43:00+00:00", 5.49, 5.5, 5.4899, 5.5, 109456.0], ["2026-09-23T17:44:00+00:00", 5.5, 5.5, 5.49, 5.49, 33591.0], ["2026-09-23T17:45:00+00:00", 5.4901, 5.495, 5.48, 5.48, 89035.0], ["2026-09-23T17:46:00+00:00", 5.4807, 5.49, 5.48, 5.48, 19497.0], ["2026-09-23T17:47:00+00:00", 5.48, 5.4807, 5.475, 5.4793, 96789.0], ["2026-09-23T17:48:00+00:00", 5.48, 5.49, 5.475, 5.4899, 131775.0], ["2026-09-23T17:49:00+00:00", 5.485, 5.485, 5.48, 5.4807, 54392.0], ["2026-09-23T17:50:00+00:00", 5.485, 5.49, 5.48, 5.49, 52622.0], ["2026-09-23T17:51:00+00:00", 5.48, 5.49, 5.48, 5.48, 59430.0], ["2026-09-23T17:52:00+00:00", 5.4807, 5.49, 5.48, 5.4899, 49284.0], ["2026-09-23T17:53:00+00:00", 5.4885, 5.49, 5.48, 5.4893, 88666.0], ["2026-09-23T17:54:00+00:00", 5.485, 5.49, 5.48, 5.48, 44136.0], ["2026-09-23T17:55:00+00:00", 5.49, 5.49, 5.48, 5.485, 10332.0], ["2026-09-23T17:56:00+00:00", 5.485, 5.49, 5.48, 5.482, 35425.0], ["2026-09-23T17:57:00+00:00", 5.485, 5.49, 5.48, 5.485, 31289.0], ["2026-09-23T17:58:00+00:00", 5.485, 5.5, 5.48, 5.49, 89129.0], ["2026-09-23T17:59:00+00:00", 5.49, 5.5, 5.49, 5.49, 21566.0], ["2026-09-23T18:00:00+00:00", 5.5, 5.5, 5.48, 5.485, 89653.0], ["2026-09-23T18:01:00+00:00", 5.485, 5.49, 5.48, 5.49, 11383.0], ["2026-09-23T18:02:00+00:00", 5.485, 5.49, 5.48, 5.48, 25638.0], ["2026-09-23T18:03:00+00:00", 5.48, 5.49, 5.48, 5.485, 54485.0], ["2026-09-23T18:04:00+00:00", 5.48, 5.49, 5.48, 5.48, 49725.0], ["2026-09-23T18:05:00+00:00", 5.48, 5.49, 5.48, 5.48, 49785.0], ["2026-09-23T18:06:00+00:00", 5.485, 5.49, 5.48, 5.48, 145773.0], ["2026-09-23T18:07:00+00:00", 5.4801, 5.49, 5.47, 5.48, 193105.0], ["2026-09-23T18:08:00+00:00", 5.49, 5.49, 5.48, 5.485, 25504.0], ["2026-09-23T18:09:00+00:00", 5.485, 5.49, 5.48, 5.485, 96648.0], ["2026-09-23T18:10:00+00:00", 5.485, 5.5, 5.485, 5.495, 92663.0], ["2026-09-23T18:11:00+00:00", 5.5, 5.5, 5.49, 5.5, 24641.0], ["2026-09-23T18:12:00+00:00", 5.49, 5.5, 5.49, 5.49, 31272.0], ["2026-09-23T18:13:00+00:00", 5.5, 5.5, 5.49, 5.495, 37258.0], ["2026-09-23T18:14:00+00:00", 5.5, 5.5, 5.49, 5.4995, 17686.0], ["2026-09-23T18:15:00+00:00", 5.495, 5.4999, 5.495, 5.498, 14833.0], ["2026-09-23T18:16:00+00:00", 5.495, 5.5, 5.495, 5.5, 5307.0], ["2026-09-23T18:17:00+00:00", 5.495, 5.5, 5.4949, 5.495, 14155.0], ["2026-09-23T18:18:00+00:00", 5.49, 5.5, 5.49, 5.5, 11368.0], ["2026-09-23T18:19:00+00:00", 5.495, 5.5, 5.495, 5.495, 15549.0], ["2026-09-23T18:20:00+00:00", 5.495, 5.5, 5.49, 5.495, 19528.0], ["2026-09-23T18:21:00+00:00", 5.495, 5.5, 5.49, 5.495, 11324.0], ["2026-09-23T18:22:00+00:00", 5.5, 5.5, 5.49, 5.495, 17811.0], ["2026-09-23T18:23:00+00:00", 5.495, 5.5, 5.49, 5.495, 11575.0], ["2026-09-23T18:24:00+00:00", 5.495, 5.5, 5.49, 5.5, 25124.0], ["2026-09-23T18:25:00+00:00", 5.495, 5.5, 5.49, 5.495, 13984.0], ["2026-09-23T18:26:00+00:00", 5.5, 5.5, 5.495, 5.495, 21850.0], ["2026-09-23T18:27:00+00:00", 5.495, 5.5, 5.49, 5.5, 16217.0], ["2026-09-23T18:28:00+00:00", 5.495, 5.5, 5.49, 5.495, 45108.0], ["2026-09-23T18:29:00+00:00", 5.495, 5.5, 5.49, 5.5, 15522.0], ["2026-09-23T18:30:00+00:00", 5.495, 5.5, 5.49, 5.5, 25838.0], ["2026-09-23T18:31:00+00:00", 5.4999, 5.5, 5.49, 5.5, 46032.0], ["2026-09-23T18:32:00+00:00", 5.495, 5.5, 5.49, 5.495, 12795.0], ["2026-09-23T18:33:00+00:00", 5.495, 5.5, 5.49, 5.49, 26853.0], ["2026-09-23T18:34:00+00:00", 5.495, 5.5, 5.49, 5.495, 26104.0], ["2026-09-23T18:35:00+00:00", 5.498, 5.5, 5.49, 5.495, 70948.0], ["2026-09-23T18:36:00+00:00", 5.495, 5.5, 5.49, 5.495, 57977.0], ["2026-09-23T18:37:00+00:00", 5.5, 5.5, 5.49, 5.4925, 36145.0], ["2026-09-23T18:38:00+00:00", 5.49, 5.5, 5.49, 5.4902, 27583.0], ["2026-09-23T18:39:00+00:00", 5.5, 5.5, 5.49, 5.495, 60742.0], ["2026-09-23T18:40:00+00:00", 5.49, 5.5, 5.49, 5.492, 90719.0], ["2026-09-23T18:41:00+00:00", 5.5, 5.5, 5.49, 5.495, 11815.0], ["2026-09-23T18:42:00+00:00", 5.49, 5.5, 5.49, 5.4963, 58278.0], ["2026-09-23T18:43:00+00:00", 5.495, 5.5, 5.49, 5.495, 92440.0], ["2026-09-23T18:44:00+00:00", 5.5, 5.5, 5.49, 5.4911, 84324.0], ["2026-09-23T18:45:00+00:00", 5.5, 5.5, 5.482, 5.49, 140431.0], ["2026-09-23T18:46:00+00:00", 5.485, 5.5, 5.485, 5.5, 145477.0], ["2026-09-23T18:47:00+00:00", 5.495, 5.5, 5.49, 5.49, 5553.0], ["2026-09-23T18:48:00+00:00", 5.495, 5.5, 5.49, 5.5, 10663.0], ["2026-09-23T18:49:00+00:00", 5.5, 5.5, 5.49, 5.5, 20871.0], ["2026-09-23T18:50:00+00:00", 5.5, 5.5, 5.49, 5.495, 17779.0], ["2026-09-23T18:51:00+00:00", 5.5, 5.5, 5.49, 5.495, 26581.0], ["2026-09-23T18:52:00+00:00", 5.4993, 5.5, 5.49, 5.495, 12858.0], ["2026-09-23T18:53:00+00:00", 5.495, 5.5, 5.49, 5.49, 13671.0], ["2026-09-23T18:54:00+00:00", 5.495, 5.5, 5.49, 5.4901, 118370.0], ["2026-09-23T18:55:00+00:00", 5.49, 5.5, 5.49, 5.4907, 20474.0], ["2026-09-23T18:56:00+00:00", 5.5, 5.5, 5.49, 5.5, 23356.0], ["2026-09-23T18:57:00+00:00", 5.49, 5.5, 5.49, 5.4976, 42381.0], ["2026-09-23T18:58:00+00:00", 5.4948, 5.5, 5.49, 5.495, 28514.0], ["2026-09-23T18:59:00+00:00", 5.495, 5.5, 5.49, 5.495, 23918.0], ["2026-09-23T19:00:00+00:00", 5.495, 5.51, 5.49, 5.49, 221639.0], ["2026-09-23T19:01:00+00:00", 5.495, 5.495, 5.49, 5.49, 12561.0], ["2026-09-23T19:02:00+00:00", 5.5, 5.5, 5.48, 5.485, 84598.0], ["2026-09-23T19:03:00+00:00", 5.485, 5.49, 5.48, 5.48, 18328.0], ["2026-09-23T19:04:00+00:00", 5.485, 5.49, 5.48, 5.485, 18776.0], ["2026-09-23T19:05:00+00:00", 5.49, 5.49, 5.48, 5.485, 41902.0], ["2026-09-23T19:06:00+00:00", 5.49, 5.49, 5.48, 5.485, 16588.0], ["2026-09-23T19:07:00+00:00", 5.485, 5.4899, 5.48, 5.485, 7936.0], ["2026-09-23T19:08:00+00:00", 5.49, 5.49, 5.48, 5.48, 70238.0], ["2026-09-23T19:09:00+00:00", 5.49, 5.49, 5.48, 5.485, 7362.0], ["2026-09-23T19:10:00+00:00", 5.485, 5.49, 5.48, 5.485, 15620.0], ["2026-09-23T19:11:00+00:00", 5.485, 5.49, 5.48, 5.485, 17170.0], ["2026-09-23T19:12:00+00:00", 5.4899, 5.49, 5.48, 5.49, 38008.0], ["2026-09-23T19:13:00+00:00", 5.4888, 5.5, 5.485, 5.5, 196387.0], ["2026-09-23T19:14:00+00:00", 5.4901, 5.5, 5.49, 5.495, 33757.0], ["2026-09-23T19:15:00+00:00", 5.49, 5.495, 5.49, 5.495, 37759.0], ["2026-09-23T19:16:00+00:00", 5.4915, 5.5, 5.49, 5.495, 27023.0], ["2026-09-23T19:17:00+00:00", 5.5, 5.5, 5.485, 5.495, 201393.0], ["2026-09-23T19:18:00+00:00", 5.495, 5.495, 5.48, 5.48, 148491.0], ["2026-09-23T19:19:00+00:00", 5.485, 5.49, 5.48, 5.48, 17281.0], ["2026-09-23T19:20:00+00:00", 5.48, 5.485, 5.47, 5.48, 171948.0], ["2026-09-23T19:21:00+00:00", 5.475, 5.48, 5.47, 5.4799, 46642.0], ["2026-09-23T19:22:00+00:00", 5.475, 5.48, 5.47, 5.475, 38377.0], ["2026-09-23T19:23:00+00:00", 5.48, 5.49, 5.474, 5.48, 221225.0], ["2026-09-23T19:24:00+00:00", 5.48, 5.49, 5.48, 5.48, 42721.0], ["2026-09-23T19:25:00+00:00", 5.4808, 5.49, 5.48, 5.482, 125524.0], ["2026-09-23T19:26:00+00:00", 5.48, 5.49, 5.48, 5.48, 50025.0], ["2026-09-23T19:27:00+00:00", 5.49, 5.49, 5.48, 5.48, 21211.0], ["2026-09-23T19:28:00+00:00", 5.48, 5.49, 5.48, 5.482, 23115.0], ["2026-09-23T19:29:00+00:00", 5.4899, 5.49, 5.48, 5.485, 31606.0], ["2026-09-23T19:30:00+00:00", 5.482, 5.49, 5.481, 5.485, 79218.0], ["2026-09-23T19:31:00+00:00", 5.485, 5.49, 5.48, 5.49, 117511.0], ["2026-09-23T19:32:00+00:00", 5.485, 5.49, 5.48, 5.485, 46905.0], ["2026-09-23T19:33:00+00:00", 5.485, 5.49, 5.4727, 5.4727, 137773.0], ["2026-09-23T19:34:00+00:00", 5.475, 5.48, 5.47, 5.47, 54395.0], ["2026-09-23T19:35:00+00:00", 5.47, 5.48, 5.47, 5.47, 69350.0], ["2026-09-23T19:36:00+00:00", 5.4701, 5.4751, 5.47, 5.47, 73001.0], ["2026-09-23T19:37:00+00:00", 5.47, 5.48, 5.47, 5.475, 51568.0], ["2026-09-23T19:38:00+00:00", 5.47, 5.48, 5.47, 5.47, 48765.0], ["2026-09-23T19:39:00+00:00", 5.48, 5.48, 5.47, 5.47, 36587.0], ["2026-09-23T19:40:00+00:00", 5.48, 5.48, 5.465, 5.465, 226712.0], ["2026-09-23T19:41:00+00:00", 5.47, 5.47, 5.465, 5.465, 45138.0], ["2026-09-23T19:42:00+00:00", 5.47, 5.47, 5.46, 5.47, 41288.0], ["2026-09-23T19:43:00+00:00", 5.47, 5.47, 5.46, 5.46, 39170.0], ["2026-09-23T19:44:00+00:00", 5.4601, 5.47, 5.46, 5.465, 35564.0], ["2026-09-23T19:45:00+00:00", 5.47, 5.48, 5.46, 5.475, 368571.0], ["2026-09-23T19:46:00+00:00", 5.47, 5.48, 5.46, 5.465, 208964.0], ["2026-09-23T19:47:00+00:00", 5.465, 5.47, 5.464, 5.465, 11285.0], ["2026-09-23T19:48:00+00:00", 5.465, 5.47, 5.465, 5.469, 55054.0], ["2026-09-23T19:49:00+00:00", 5.465, 5.47, 5.46, 5.465, 34971.0], ["2026-09-23T19:50:00+00:00", 5.465, 5.47, 5.46, 5.465, 48581.0], ["2026-09-23T19:51:00+00:00", 5.47, 5.47, 5.46, 5.465, 63871.0], ["2026-09-23T19:52:00+00:00", 5.465, 5.47, 5.46, 5.465, 49834.0], ["2026-09-23T19:53:00+00:00", 5.46, 5.47, 5.46, 5.46, 128485.0], ["2026-09-23T19:54:00+00:00", 5.46, 5.47, 5.46, 5.47, 83044.0], ["2026-09-23T19:55:00+00:00", 5.47, 5.475, 5.46, 5.475, 380589.0], ["2026-09-23T19:56:00+00:00", 5.475, 5.48, 5.46, 5.475, 428888.0], ["2026-09-23T19:57:00+00:00", 5.475, 5.48, 5.47, 5.48, 289330.0], ["2026-09-23T19:58:00+00:00", 5.475, 5.49, 5.475, 5.48, 695343.0], ["2026-09-23T19:59:00+00:00", 5.48, 5.49, 5.47, 5.47, 770542.0], ["2026-09-23T20:00:00+00:00", 5.47, 5.47, 5.47, 5.47, 1948416.0]]