[{"date":"2025-01-04T10:51:01.610Z","volume":"24183.616464881859","price":"196.55"},{"date":"2025-01-04T10:52:02.283Z","volume":"24183.616464881859","price":"196.82"},{"date":"2025-01-04T10:53:01.894Z","volume":"24183.616464881859","price":"196.82"},{"date":"2025-01-04T10:55:01.626Z","volume":"24183.616464881859","price":"196.82"},{"date":"2025-01-04T11:00:02.818Z","volume":"24173.616464881859","price":"196.7"},{"date":"2025-01-04T11:05:01.902Z","volume":"23165.742223130750","price":"195.97"},{"date":"2025-01-04T11:10:01.803Z","volume":"23169.842223130749","price":"195.58"},{"date":"2025-01-04T11:15:01.449Z","volume":"23161.842223130749","price":"195.58"},{"date":"2025-01-04T11:20:01.226Z","volume":"23325.382382574851","price":"195.69"},{"date":"2025-01-04T11:25:01.539Z","volume":"23325.382382574851","price":"196.32"},{"date":"2025-01-04T11:30:02.254Z","volume":"23091.852012916614","price":"195.78"},{"date":"2025-01-04T11:35:01.977Z","volume":"23085.852012916614","price":"195.78"},{"date":"2025-01-04T11:40:01.020Z","volume":"23085.480267636791","price":"195.88"},{"date":"2025-01-04T11:45:01.230Z","volume":"23082.664246526969","price":"196.08"},{"date":"2025-01-04T11:50:01.365Z","volume":"23082.602251313292","price":"196.08"},{"date":"2025-01-04T11:55:01.625Z","volume":"23076.602251313292","price":"196.13"},{"date":"2025-01-04T12:00:03.578Z","volume":"23076.602251313292","price":"196.22"},{"date":"2025-01-04T12:05:01.887Z","volume":"23076.602251313292","price":"196.22"},{"date":"2025-01-04T12:10:01.898Z","volume":"23077.874396670071","price":"196.05"},{"date":"2025-01-04T12:15:01.229Z","volume":"23077.821410003089","price":"196.29"},{"date":"2025-01-04T12:20:01.060Z","volume":"23317.938212775618","price":"196.15"},{"date":"2025-01-04T12:25:01.521Z","volume":"23316.665644096436","price":"196.15"},{"date":"2025-01-04T12:30:01.475Z","volume":"23297.674973026435","price":"195.99"},{"date":"2025-01-04T12:35:03.507Z","volume":"23275.992033709172","price":"195.86"},{"date":"2025-01-04T12:40:02.192Z","volume":"23633.442059383862","price":"195.27"},{"date":"2025-01-04T12:45:02.309Z","volume":"23633.442059383862","price":"195.64"},{"date":"2025-01-04T12:50:00.995Z","volume":"24087.872778338111","price":"195.64"},{"date":"2025-01-04T12:55:01.321Z","volume":"24088.189258875955","price":"196.02"},{"date":"2025-01-04T13:00:02.275Z","volume":"23088.170498566746","price":"196.05"},{"date":"2025-01-04T13:05:02.201Z","volume":"23093.454610935398","price":"196.05"},{"date":"2025-01-04T13:10:02.205Z","volume":"23088.714679800567","price":"196.05"},{"date":"2025-01-04T13:15:01.986Z","volume":"23091.523974688611","price":"196.05"},{"date":"2025-01-04T13:20:02.075Z","volume":"23114.086660543519","price":"196"},{"date":"2025-01-04T13:25:01.075Z","volume":"23114.086660543519","price":"195.7"},{"date":"2025-01-04T13:30:02.959Z","volume":"23112.651822394939","price":"195.66"},{"date":"2025-01-04T13:35:01.382Z","volume":"20585.515931809059","price":"195.81"},{"date":"2025-01-04T13:40:01.828Z","volume":"20591.200814175543","price":"195.77"},{"date":"2025-01-04T13:45:03.714Z","volume":"20586.433148064167","price":"195.77"},{"date":"2025-01-04T13:50:02.032Z","volume":"20521.129971519091","price":"196"},{"date":"2025-01-04T13:55:01.952Z","volume":"20506.094167424861","price":"196.07"},{"date":"2025-01-04T14:00:01.461Z","volume":"20500.100728134861","price":"196.28"},{"date":"2025-01-04T14:05:01.275Z","volume":"20501.917701436993","price":"196.28"},{"date":"2025-01-04T14:10:01.367Z","volume":"20492.167214770117","price":"195.57"},{"date":"2025-01-04T14:15:01.791Z","volume":"20490.746358484128","price":"195.76"},{"date":"2025-01-04T14:20:01.853Z","volume":"20490.443061066988","price":"195.75"},{"date":"2025-01-04T14:25:02.055Z","volume":"20482.043061066990","price":"195.75"},{"date":"2025-01-04T14:30:01.152Z","volume":"20480.255922085020","price":"195.89"},{"date":"2025-01-04T14:35:01.234Z","volume":"20480.255922085020","price":"195.71"},{"date":"2025-01-04T14:40:01.298Z","volume":"20480.255922085020","price":"195.95"},{"date":"2025-01-04T14:45:01.606Z","volume":"20480.255922085020","price":"195.16"},{"date":"2025-01-04T14:50:01.804Z","volume":"20479.075922085020","price":"195.16"},{"date":"2025-01-04T14:55:01.844Z","volume":"20478.989922085020","price":"195.53"},{"date":"2025-01-04T15:00:04.047Z","volume":"20501.223596949625","price":"195.58"},{"date":"2025-01-04T15:05:01.382Z","volume":"20501.223596949625","price":"195.58"},{"date":"2025-01-04T15:10:01.341Z","volume":"19900.646295003313","price":"195.58"},{"date":"2025-01-04T15:15:01.895Z","volume":"15248.879025827857","price":"195.49"},{"date":"2025-01-04T15:20:01.674Z","volume":"15249.709951534493","price":"195.49"},{"date":"2025-01-04T15:25:01.938Z","volume":"15250.402980089853","price":"195.85"},{"date":"2025-01-04T15:30:02.092Z","volume":"15248.260681000687","price":"195.93"},{"date":"2025-01-04T15:35:00.999Z","volume":"15248.260681000687","price":"195.15"},{"date":"2025-01-04T15:40:01.690Z","volume":"15266.167431018719","price":"194.79"},{"date":"2025-01-04T15:45:01.331Z","volume":"14126.764484273983","price":"194.79"},{"date":"2025-01-04T15:50:01.441Z","volume":"14126.764484273983","price":"195.66"},{"date":"2025-01-04T15:55:01.828Z","volume":"14047.661716416838","price":"195.76"},{"date":"2025-01-04T16:00:01.851Z","volume":"13484.855271513676","price":"195.81"},{"date":"2025-01-04T16:05:03.971Z","volume":"13483.307997531620","price":"195.81"},{"date":"2025-01-04T16:10:01.026Z","volume":"13483.307997531620","price":"195.92"},{"date":"2025-01-04T16:15:01.652Z","volume":"13474.491206854385","price":"195.98"},{"date":"2025-01-04T16:20:01.443Z","volume":"13464.265019988577","price":"196.29"},{"date":"2025-01-04T16:25:01.729Z","volume":"13451.169506113414","price":"197.23"},{"date":"2025-01-04T16:30:01.712Z","volume":"13202.412269401973","price":"197.23"},{"date":"2025-01-04T16:35:01.952Z","volume":"12584.257029227301","price":"197.43"},{"date":"2025-01-04T16:40:00.849Z","volume":"12583.754723417695","price":"197.68"},{"date":"2025-01-04T16:45:01.384Z","volume":"12585.964723417695","price":"197.83"},{"date":"2025-01-04T16:50:01.447Z","volume":"12236.703622837424","price":"197.83"},{"date":"2025-01-04T16:55:01.715Z","volume":"11868.567381048473","price":"197.7"},{"date":"2025-01-04T17:00:03.694Z","volume":"11868.335204502084","price":"199.42"},{"date":"2025-01-04T17:05:02.148Z","volume":"11859.885687144320","price":"199.42"},{"date":"2025-01-04T17:10:02.571Z","volume":"11858.852190580777","price":"199.75"},{"date":"2025-01-04T17:15:01.155Z","volume":"12348.121625254649","price":"199.75"},{"date":"2025-01-04T17:20:01.734Z","volume":"12319.394984056849","price":"199.16"},{"date":"2025-01-04T17:25:02.012Z","volume":"12308.930074056851","price":"199.26"},{"date":"2025-01-04T17:30:01.866Z","volume":"12282.040838451776","price":"199.26"},{"date":"2025-01-04T17:35:02.060Z","volume":"12248.040981927621","price":"199.47"},{"date":"2025-01-04T17:40:02.013Z","volume":"12248.040981927621","price":"198.88"},{"date":"2025-01-04T17:45:00.960Z","volume":"12248.040981927621","price":"199.16"},{"date":"2025-01-04T17:50:01.231Z","volume":"12193.888621828120","price":"199.16"},{"date":"2025-01-04T17:55:01.566Z","volume":"12175.908124587790","price":"199.53"},{"date":"2025-01-04T18:00:04.075Z","volume":"12139.737942543952","price":"199.67"},{"date":"2025-01-04T18:05:01.993Z","volume":"12139.264415160089","price":"198.82"},{"date":"2025-01-04T18:10:02.050Z","volume":"12159.664090160089","price":"198.82"},{"date":"2025-01-04T18:15:02.457Z","volume":"12159.664090160089","price":"197.56"},{"date":"2025-01-04T18:20:01.469Z","volume":"12143.664090160089","price":"196.09"},{"date":"2025-01-04T18:25:01.846Z","volume":"12143.664090160089","price":"196.02"},{"date":"2025-01-04T18:30:01.658Z","volume":"12112.043342816036","price":"196.02"},{"date":"2025-01-04T18:35:02.233Z","volume":"12112.097896816036","price":"195.97"},{"date":"2025-01-04T18:40:01.948Z","volume":"12112.097896816036","price":"195.57"},{"date":"2025-01-04T18:45:02.088Z","volume":"11572.042427706074","price":"195.57"},{"date":"2025-01-04T18:50:01.270Z","volume":"11114.380611170585","price":"195.63"},{"date":"2025-01-04T18:55:01.411Z","volume":"10512.442257249782","price":"195.5"},{"date":"2025-01-04T19:00:01.447Z","volume":"10507.531164291975","price":"195.29"},{"date":"2025-01-04T19:05:01.682Z","volume":"10458.174474759096","price":"195.24"},{"date":"2025-01-04T19:10:02.143Z","volume":"10458.174474759096","price":"195.26"},{"date":"2025-01-04T19:15:02.065Z","volume":"10458.094474759097","price":"195.35"},{"date":"2025-01-04T19:20:01.917Z","volume":"10462.061377906928","price":"195.35"},{"date":"2025-01-04T19:25:01.490Z","volume":"10458.600118097536","price":"195.51"},{"date":"2025-01-04T19:30:01.392Z","volume":"10459.600118097536","price":"195.89"},{"date":"2025-01-04T19:35:01.435Z","volume":"10459.508654223151","price":"196.07"},{"date":"2025-01-04T19:40:02.305Z","volume":"10512.308623583151","price":"195.74"},{"date":"2025-01-04T19:45:01.913Z","volume":"10513.768623583152","price":"195.74"},{"date":"2025-01-04T19:50:02.060Z","volume":"10376.687272438950","price":"194.57"},{"date":"2025-01-04T19:55:01.192Z","volume":"10376.687272438950","price":"194.65"},{"date":"2025-01-04T20:00:01.322Z","volume":"9431.794687601441","price":"195.36"},{"date":"2025-01-04T20:05:01.606Z","volume":"9408.948404361441","price":"195.36"},{"date":"2025-01-04T20:10:02.302Z","volume":"9174.262964273532","price":"195.43"},{"date":"2025-01-04T20:15:02.024Z","volume":"9173.905742051311","price":"195.43"},{"date":"2025-01-04T20:20:02.141Z","volume":"8560.342398151835","price":"195.43"},{"date":"2025-01-04T20:25:00.937Z","volume":"7903.452677816258","price":"195.34"},{"date":"2025-01-04T20:30:01.341Z","volume":"7396.548032339486","price":"195.52"},{"date":"2025-01-04T20:35:01.566Z","volume":"6959.892710323838","price":"195.52"},{"date":"2025-01-04T20:40:01.634Z","volume":"7025.023025247559","price":"195.22"},{"date":"2025-01-04T20:45:01.801Z","volume":"6816.313843821447","price":"195.1"},{"date":"2025-01-04T20:50:02.064Z","volume":"6837.680145838214","price":"195.1"},{"date":"2025-01-04T20:55:02.057Z","volume":"6837.680145838214","price":"195.17"},{"date":"2025-01-04T21:00:01.018Z","volume":"6601.264592375748","price":"195.17"},{"date":"2025-01-04T21:05:01.178Z","volume":"6589.524753427966","price":"195.09"},{"date":"2025-01-04T21:10:01.578Z","volume":"6570.867981915519","price":"195.37"},{"date":"2025-01-04T21:15:01.683Z","volume":"6575.277108903646","price":"195.37"},{"date":"2025-01-04T21:20:01.919Z","volume":"6566.749436546464","price":"195.12"},{"date":"2025-01-04T21:25:01.892Z","volume":"6560.078867552885","price":"195.12"},{"date":"2025-01-04T21:30:01.878Z","volume":"6560.078867552885","price":"195.12"},{"date":"2025-01-04T21:35:01.149Z","volume":"6556.295645351845","price":"194.89"},{"date":"2025-01-04T21:40:01.557Z","volume":"6537.940280397650","price":"195.05"},{"date":"2025-01-04T21:45:02.776Z","volume":"6524.948673702676","price":"195.05"},{"date":"2025-01-04T21:50:01.609Z","volume":"6458.198673702676","price":"195.14"},{"date":"2025-01-04T21:55:01.743Z","volume":"6458.310119610480","price":"194.77"},{"date":"2025-01-04T22:00:04.380Z","volume":"6465.684114466758","price":"194.63"},{"date":"2025-01-04T22:05:01.188Z","volume":"6458.684114466758","price":"194.63"},{"date":"2025-01-04T22:10:01.085Z","volume":"6264.354114466758","price":"194.52"},{"date":"2025-01-04T22:15:03.176Z","volume":"6264.252214072440","price":"194.36"},{"date":"2025-01-04T22:20:01.728Z","volume":"6264.252214072440","price":"193.72"},{"date":"2025-01-04T22:25:01.827Z","volume":"6263.132214072441","price":"193.72"},{"date":"2025-01-04T22:30:02.066Z","volume":"6249.168981861156","price":"193.68"},{"date":"2025-01-04T22:35:02.211Z","volume":"6208.696981861156","price":"193.86"},{"date":"2025-01-04T22:40:01.184Z","volume":"6208.696981861156","price":"193.86"},{"date":"2025-01-04T22:45:01.511Z","volume":"6223.772345267137","price":"193.96"},{"date":"2025-01-04T22:50:01.522Z","volume":"6223.772345267137","price":"194.08"},{"date":"2025-01-04T22:55:02.197Z","volume":"6223.538572117412","price":"194.29"},{"date":"2025-01-04T23:00:03.879Z","volume":"6217.238572117411","price":"194.29"},{"date":"2025-01-04T23:05:02.093Z","volume":"6197.304219235712","price":"194.55"},{"date":"2025-01-04T23:10:01.263Z","volume":"6196.888086795660","price":"194.73"},{"date":"2025-01-04T23:15:01.401Z","volume":"6195.819086795659","price":"194.22"},{"date":"2025-01-04T23:20:01.367Z","volume":"6188.656390795659","price":"194.08"},{"date":"2025-01-04T23:25:01.903Z","volume":"6194.007964046647","price":"194.03"},{"date":"2025-01-04T23:30:01.656Z","volume":"6187.865561179499","price":"194.03"},{"date":"2025-01-04T23:35:02.010Z","volume":"6188.125561179499","price":"193.95"},{"date":"2025-01-04T23:40:01.812Z","volume":"6188.125561179499","price":"193.87"},{"date":"2025-01-04T23:45:00.946Z","volume":"6188.107024594133","price":"193.42"},{"date":"2025-01-04T23:50:01.368Z","volume":"6188.107024594133","price":"194.23"},{"date":"2025-01-04T23:55:01.283Z","volume":"6187.561067641049","price":"194.23"},{"date":"2025-01-05T00:00:01.556Z","volume":"6135.901983781059","price":"194.36"},{"date":"2025-01-05T00:05:01.737Z","volume":"6065.463874566637","price":"194.42"},{"date":"2025-01-05T00:10:02.113Z","volume":"6065.463874566637","price":"194.05"},{"date":"2025-01-05T00:15:01.992Z","volume":"6065.463874566637","price":"194.05"},{"date":"2025-01-05T00:20:01.095Z","volume":"5783.300640002846","price":"194.04"},{"date":"2025-01-05T00:25:01.402Z","volume":"5793.729723642163","price":"194.5"},{"date":"2025-01-05T00:30:01.390Z","volume":"5505.424509008862","price":"194.77"},{"date":"2025-01-05T00:35:01.581Z","volume":"5502.194509008861","price":"194.64"},{"date":"2025-01-05T00:40:01.851Z","volume":"5425.199030388218","price":"194.48"},{"date":"2025-01-05T00:45:01.688Z","volume":"5425.199030388218","price":"194.48"},{"date":"2025-01-05T00:50:01.979Z","volume":"5350.389412485883","price":"194.44"},{"date":"2025-01-05T00:55:01.380Z","volume":"5349.921788712470","price":"194.31"},{"date":"2025-01-05T01:00:01.371Z","volume":"5348.110319748150","price":"193.84"},{"date":"2025-01-05T01:05:03.099Z","volume":"5348.110319748150","price":"193.55"},{"date":"2025-01-05T01:10:01.827Z","volume":"5347.862619084928","price":"193.28"},{"date":"2025-01-05T01:15:01.949Z","volume":"5347.862619084928","price":"193"},{"date":"2025-01-05T01:20:01.855Z","volume":"5342.884199218816","price":"193"},{"date":"2025-01-05T01:25:01.267Z","volume":"5162.320178780097","price":"193.03"},{"date":"2025-01-05T01:30:01.092Z","volume":"5467.306842150287","price":"192.59"},{"date":"2025-01-05T01:35:01.449Z","volume":"5470.821840360217","price":"192.59"},{"date":"2025-01-05T01:40:01.387Z","volume":"5470.821840360217","price":"192.59"},{"date":"2025-01-05T01:45:01.481Z","volume":"5470.821840360217","price":"192.81"},{"date":"2025-01-05T01:50:01.689Z","volume":"5470.821840360217","price":"193.83"},{"date":"2025-01-05T01:55:01.863Z","volume":"5470.929051025578","price":"193.67"},{"date":"2025-01-05T02:00:01.878Z","volume":"5470.689051025578","price":"193.67"},{"date":"2025-01-05T02:05:00.917Z","volume":"5214.883247302528","price":"193.23"},{"date":"2025-01-05T02:10:01.345Z","volume":"5214.883247302528","price":"192.44"},{"date":"2025-01-05T02:15:02.399Z","volume":"5161.375781321150","price":"192.21"},{"date":"2025-01-05T02:20:01.549Z","volume":"5653.497130773199","price":"192.21"},{"date":"2025-01-05T02:25:01.552Z","volume":"5652.884750627542","price":"192.19"},{"date":"2025-01-05T02:30:02.311Z","volume":"5644.190657169598","price":"192.25"},{"date":"2025-01-05T02:35:00.900Z","volume":"5644.190657169598","price":"192.25"},{"date":"2025-01-05T02:40:01.153Z","volume":"5741.653510142967","price":"192.18"},{"date":"2025-01-05T02:45:01.175Z","volume":"5742.688388932680","price":"192.05"},{"date":"2025-01-05T02:50:01.374Z","volume":"6147.711612155905","price":"192.51"},{"date":"2025-01-05T02:55:01.527Z","volume":"6147.971612155905","price":"192.51"},{"date":"2025-01-05T03:00:03.757Z","volume":"6146.488834240272","price":"192.51"},{"date":"2025-01-05T03:05:01.912Z","volume":"6146.488834240272","price":"192.86"},{"date":"2025-01-05T03:10:01.084Z","volume":"6146.130394740272","price":"193.03"},{"date":"2025-01-05T03:15:01.278Z","volume":"6145.882507066316","price":"192.99"},{"date":"2025-01-05T03:20:09.397Z","volume":"6227.768578223144","price":"193.13"},{"date":"2025-01-05T03:25:01.493Z","volume":"6238.581964490322","price":"193.13"},{"date":"2025-01-05T03:30:01.719Z","volume":"6237.826218164308","price":"193.17"},{"date":"2025-01-05T03:35:01.656Z","volume":"6002.155156923884","price":"193.12"},{"date":"2025-01-05T03:40:02.756Z","volume":"6002.075883897510","price":"193.1"},{"date":"2025-01-05T03:45:01.114Z","volume":"5997.163649595719","price":"193.1"},{"date":"2025-01-05T03:50:01.195Z","volume":"5978.797203447477","price":"193.09"},{"date":"2025-01-05T03:55:02.893Z","volume":"5980.739071411639","price":"193.09"},{"date":"2025-01-05T04:00:01.608Z","volume":"5980.956076487781","price":"193.14"},{"date":"2025-01-05T04:05:02.061Z","volume":"5981.263684465485","price":"193.14"},{"date":"2025-01-05T04:10:02.403Z","volume":"5991.931556079079","price":"193.17"},{"date":"2025-01-05T04:15:00.867Z","volume":"6026.879938527369","price":"192.92"},{"date":"2025-01-05T04:20:01.395Z","volume":"6113.726053306444","price":"192.94"},{"date":"2025-01-05T04:25:02.999Z","volume":"6112.626853715419","price":"193.19"},{"date":"2025-01-05T04:30:01.400Z","volume":"6113.869244638568","price":"193.19"},{"date":"2025-01-05T04:35:01.720Z","volume":"5854.862597117184","price":"193.08"},{"date":"2025-01-05T04:40:05.064Z","volume":"5854.862597117184","price":"193.35"},{"date":"2025-01-05T04:45:02.370Z","volume":"5854.862597117184","price":"193.35"},{"date":"2025-01-05T04:50:01.091Z","volume":"5857.043142117183","price":"193.53"},{"date":"2025-01-05T04:55:01.824Z","volume":"5799.146020724149","price":"193.37"},{"date":"2025-01-05T05:00:01.375Z","volume":"5799.146020724149","price":"193.37"},{"date":"2025-01-05T05:05:01.631Z","volume":"5797.657809022594","price":"192.36"},{"date":"2025-01-05T05:10:01.495Z","volume":"5797.857781122594","price":"192.36"},{"date":"2025-01-05T05:15:01.822Z","volume":"5797.857781122594","price":"192.22"},{"date":"2025-01-05T05:20:01.909Z","volume":"5797.857781122594","price":"192.27"},{"date":"2025-01-05T05:25:01.089Z","volume":"5793.595504943517","price":"192.07"},{"date":"2025-01-05T05:30:01.609Z","volume":"5792.969670701388","price":"189.33"},{"date":"2025-01-05T05:35:01.422Z","volume":"5697.904986884578","price":"189.33"},{"date":"2025-01-05T05:40:01.906Z","volume":"5676.672747192268","price":"189.14"},{"date":"2025-01-05T05:45:01.573Z","volume":"5229.525485289201","price":"189.14"},{"date":"2025-01-05T05:50:02.105Z","volume":"5230.488279722296","price":"189.39"},{"date":"2025-01-05T05:55:02.021Z","volume":"5230.488279722296","price":"189.38"},{"date":"2025-01-05T06:00:01.078Z","volume":"5230.580517520842","price":"189.38"},{"date":"2025-01-05T06:05:01.576Z","volume":"5104.072350431788","price":"189.03"},{"date":"2025-01-05T06:10:01.490Z","volume":"5143.235599653242","price":"189.03"},{"date":"2025-01-05T06:15:01.535Z","volume":"5143.235599653242","price":"188.88"},{"date":"2025-01-05T06:20:01.528Z","volume":"5139.096499653242","price":"188.83"},{"date":"2025-01-05T06:25:01.888Z","volume":"5139.096499653242","price":"188.3"},{"date":"2025-01-05T06:30:01.128Z","volume":"4939.096499653242","price":"188.29"},{"date":"2025-01-05T06:35:01.162Z","volume":"4938.895499653242","price":"188.29"},{"date":"2025-01-05T06:40:01.187Z","volume":"4938.833904280989","price":"188.75"},{"date":"2025-01-05T06:45:01.488Z","volume":"4938.833904280989","price":"189.21"},{"date":"2025-01-05T06:50:01.981Z","volume":"4949.593683481816","price":"189.43"},{"date":"2025-01-05T06:55:01.721Z","volume":"4916.233139264129","price":"189.43"},{"date":"2025-01-05T07:00:02.216Z","volume":"4916.233139264129","price":"189.29"},{"date":"2025-01-05T07:05:00.966Z","volume":"4917.625113996855","price":"189.39"},{"date":"2025-01-05T07:10:01.218Z","volume":"5116.588891807176","price":"189.22"},{"date":"2025-01-05T07:15:01.299Z","volume":"5112.079487121457","price":"189.35"},{"date":"2025-01-05T07:20:01.902Z","volume":"5112.027851123468","price":"189.95"},{"date":"2025-01-05T07:25:01.842Z","volume":"5228.358745697224","price":"189.95"},{"date":"2025-01-05T07:30:01.900Z","volume":"5227.358745697224","price":"189.8"},{"date":"2025-01-05T07:35:01.844Z","volume":"5227.358745697224","price":"189.8"},{"date":"2025-01-05T07:40:01.112Z","volume":"5253.845633528299","price":"189.99"},{"date":"2025-01-05T07:45:01.138Z","volume":"5252.650364278174","price":"189.99"},{"date":"2025-01-05T07:50:01.312Z","volume":"5252.650364278174","price":"190.29"},{"date":"2025-01-05T07:55:01.487Z","volume":"5264.412983923793","price":"190.74"},{"date":"2025-01-05T08:00:01.547Z","volume":"5263.650616099019","price":"190.74"},{"date":"2025-01-05T08:05:01.681Z","volume":"5263.835316099020","price":"190.63"},{"date":"2025-01-05T08:10:01.883Z","volume":"5263.835316099020","price":"191.09"},{"date":"2025-01-05T08:15:02.430Z","volume":"5263.835316099020","price":"191.46"},{"date":"2025-01-05T08:20:02.073Z","volume":"4888.444030916257","price":"191.46"},{"date":"2025-01-05T08:25:01.148Z","volume":"4888.444030916257","price":"191.86"},{"date":"2025-01-05T08:30:01.350Z","volume":"4866.513072873777","price":"191.86"},{"date":"2025-01-05T08:35:01.565Z","volume":"4864.515966858155","price":"192.93"},{"date":"2025-01-05T08:40:01.789Z","volume":"4862.515966858155","price":"193.36"},{"date":"2025-01-05T08:45:01.704Z","volume":"4862.515966858155","price":"193.36"},{"date":"2025-01-05T08:50:01.983Z","volume":"5071.873866427102","price":"193.24"},{"date":"2025-01-05T08:55:01.480Z","volume":"5251.886237498169","price":"193.18"},{"date":"2025-01-05T09:00:01.240Z","volume":"5251.886237498169","price":"193.18"},{"date":"2025-01-05T09:05:01.308Z","volume":"5359.474659370223","price":"193.19"},{"date":"2025-01-05T09:10:02.134Z","volume":"5359.474659370223","price":"192.78"},{"date":"2025-01-05T09:15:01.839Z","volume":"5359.474659370223","price":"192.78"},{"date":"2025-01-05T09:20:01.835Z","volume":"5322.826106890223","price":"193.74"},{"date":"2025-01-05T09:25:01.988Z","volume":"5322.826106890223","price":"194.3"},{"date":"2025-01-05T09:30:01.299Z","volume":"5334.046443876355","price":"195.79"},{"date":"2025-01-05T09:35:01.274Z","volume":"5334.046443876355","price":"195.79"},{"date":"2025-01-05T09:40:01.430Z","volume":"5395.548799079975","price":"195.85"},{"date":"2025-01-05T09:45:01.559Z","volume":"5395.548799079975","price":"195.86"},{"date":"2025-01-05T09:50:03.011Z","volume":"5417.229808268172","price":"196.43"},{"date":"2025-01-05T09:55:01.788Z","volume":"5426.984179473717","price":"196.43"},{"date":"2025-01-05T10:00:01.364Z","volume":"5437.439971060499","price":"196.85"},{"date":"2025-01-05T10:05:01.197Z","volume":"5173.641363340023","price":"196.85"},{"date":"2025-01-05T10:10:01.451Z","volume":"5165.641363340023","price":"197.49"},{"date":"2025-01-05T10:15:01.729Z","volume":"5215.641363340023","price":"197.04"},{"date":"2025-01-05T10:20:01.534Z","volume":"5215.641363340023","price":"197.04"},{"date":"2025-01-05T10:25:01.993Z","volume":"5215.396263679112","price":"197.08"},{"date":"2025-01-05T10:30:03.561Z","volume":"4966.371738979113","price":"196.67"},{"date":"2025-01-05T10:35:01.135Z","volume":"4966.371738979113","price":"196.37"},{"date":"2025-01-05T10:40:01.276Z","volume":"4875.224838979112","price":"196.37"},{"date":"2025-01-05T10:45:01.637Z","volume":"4919.568055490995","price":"196.51"},{"date":"2025-01-05T10:50:01.825Z","volume":"4919.568055490995","price":"197.48"},{"date":"2025-01-05T10:55:01.820Z","volume":"4915.248086130995","price":"197.48"},{"date":"2025-01-05T11:00:04.720Z","volume":"4915.248086130995","price":"197.41"},{"date":"2025-01-05T11:05:02.577Z","volume":"4915.248086130995","price":"198.43"},{"date":"2025-01-05T11:10:01.381Z","volume":"4914.248086130995","price":"198.43"},{"date":"2025-01-05T11:15:01.433Z","volume":"4751.547415603149","price":"198.07"},{"date":"2025-01-05T11:20:01.851Z","volume":"5080.052088500346","price":"198.3"},{"date":"2025-01-05T11:25:01.545Z","volume":"5080.052088500346","price":"198.3"},{"date":"2025-01-05T11:30:01.764Z","volume":"5081.775738510346","price":"198.61"},{"date":"2025-01-05T11:35:02.047Z","volume":"5081.775738510346","price":"198.08"},{"date":"2025-01-05T11:40:01.489Z","volume":"5081.775738510346","price":"196.77"},{"date":"2025-01-05T11:45:01.287Z","volume":"5059.474749230316","price":"196.77"},{"date":"2025-01-05T11:50:01.424Z","volume":"5061.180585763475","price":"196.66"},{"date":"2025-01-05T11:55:01.951Z","volume":"4856.145486394926","price":"196.45"},{"date":"2025-01-05T12:00:01.513Z","volume":"4776.153615953949","price":"196.45"},{"date":"2025-01-05T12:05:01.814Z","volume":"4776.153615953949","price":"196.55"},{"date":"2025-01-05T12:10:01.234Z","volume":"4743.751056909980","price":"195.37"},{"date":"2025-01-05T12:15:01.221Z","volume":"4746.140908026605","price":"195.37"},{"date":"2025-01-05T12:20:01.269Z","volume":"4756.325031054648","price":"195.29"},{"date":"2025-01-05T12:25:01.496Z","volume":"4750.115702124647","price":"195.62"},{"date":"2025-01-05T12:30:01.810Z","volume":"4752.807223725198","price":"195.62"},{"date":"2025-01-05T12:35:01.807Z","volume":"4752.807223725198","price":"195.69"},{"date":"2025-01-05T12:40:02.775Z","volume":"4758.079690722717","price":"196.49"},{"date":"2025-01-05T12:45:01.319Z","volume":"4750.023142886708","price":"196.49"},{"date":"2025-01-05T12:50:01.219Z","volume":"4344.999919663483","price":"196.81"},{"date":"2025-01-05T12:55:01.638Z","volume":"3895.536844353861","price":"196.9"},{"date":"2025-01-05T13:00:01.621Z","volume":"3883.236844353861","price":"196.9"},{"date":"2025-01-05T13:05:01.531Z","volume":"3892.569735005278","price":"196.22"},{"date":"2025-01-05T13:10:02.126Z","volume":"3892.486735005278","price":"195.83"},{"date":"2025-01-05T13:15:02.261Z","volume":"3892.486735005278","price":"195.83"},{"date":"2025-01-05T13:20:01.056Z","volume":"3887.568499653915","price":"195.58"},{"date":"2025-01-05T13:25:03.251Z","volume":"3916.544875436453","price":"195.91"},{"date":"2025-01-05T13:30:01.596Z","volume":"3918.010364379339","price":"196.25"},{"date":"2025-01-05T13:35:01.684Z","volume":"3918.010364379339","price":"196.25"},{"date":"2025-01-05T13:40:03.408Z","volume":"3916.890175232861","price":"196.63"},{"date":"2025-01-05T13:45:01.947Z","volume":"3917.133201930728","price":"196.87"},{"date":"2025-01-05T13:50:02.589Z","volume":"3917.133201930728","price":"195.8"},{"date":"2025-01-05T13:55:02.399Z","volume":"3922.429602088128","price":"195.8"},{"date":"2025-01-05T14:00:01.459Z","volume":"3920.602723770558","price":"195.71"},{"date":"2025-01-05T14:05:01.966Z","volume":"3920.602723770558","price":"195.72"},{"date":"2025-01-05T14:10:02.259Z","volume":"3930.587708755543","price":"196.48"},{"date":"2025-01-05T14:15:01.862Z","volume":"3931.110731778566","price":"196.48"},{"date":"2025-01-05T14:20:01.857Z","volume":"3934.110982028816","price":"196.32"},{"date":"2025-01-05T14:25:01.171Z","volume":"3934.110982028816","price":"195.78"},{"date":"2025-01-05T14:30:01.728Z","volume":"4021.933674191432","price":"196.12"},{"date":"2025-01-05T14:35:01.403Z","volume":"4022.708447499955","price":"196.12"},{"date":"2025-01-05T14:40:01.402Z","volume":"4012.389014377848","price":"196"},{"date":"2025-01-05T14:45:01.651Z","volume":"4005.433694382657","price":"196.29"},{"date":"2025-01-05T14:50:01.738Z","volume":"4005.647238471610","price":"196.38"},{"date":"2025-01-05T14:55:02.547Z","volume":"4005.647238471610","price":"197.01"},{"date":"2025-01-05T15:00:00.968Z","volume":"4005.647238471610","price":"197.01"},{"date":"2025-01-05T15:05:01.220Z","volume":"4006.900523195268","price":"197.13"},{"date":"2025-01-05T15:10:01.337Z","volume":"4004.495200740416","price":"197.1"},{"date":"2025-01-05T15:15:01.572Z","volume":"3834.495200740416","price":"197.67"},{"date":"2025-01-05T15:20:01.677Z","volume":"3834.495200740416","price":"197.67"},{"date":"2025-01-05T15:25:01.806Z","volume":"3818.224312984489","price":"196.82"},{"date":"2025-01-05T15:30:02.219Z","volume":"3821.001684894028","price":"196.9"},{"date":"2025-01-05T15:35:01.063Z","volume":"3821.901684894028","price":"196.9"},{"date":"2025-01-05T15:40:02.188Z","volume":"3821.901684894028","price":"197.15"},{"date":"2025-01-05T15:45:01.538Z","volume":"3822.144428298707","price":"196.79"},{"date":"2025-01-05T15:50:01.823Z","volume":"3822.144428298707","price":"196.79"},{"date":"2025-01-05T15:55:01.816Z","volume":"3832.144428298707","price":"196.65"},{"date":"2025-01-05T16:00:02.062Z","volume":"3832.144428298707","price":"197.09"},{"date":"2025-01-05T16:05:00.943Z","volume":"3832.144428298707","price":"197.09"},{"date":"2025-01-05T16:10:01.393Z","volume":"3832.144428298707","price":"196.87"},{"date":"2025-01-05T16:15:01.453Z","volume":"3827.177160506751","price":"196.89"},{"date":"2025-01-05T16:20:01.831Z","volume":"3827.177160506751","price":"196.64"},{"date":"2025-01-05T16:25:01.719Z","volume":"3832.224728151060","price":"196.64"},{"date":"2025-01-05T16:30:02.269Z","volume":"3868.484162679159","price":"196.39"},{"date":"2025-01-05T16:35:03.016Z","volume":"3874.809677959898","price":"197.16"},{"date":"2025-01-05T16:40:01.153Z","volume":"3892.753936916974","price":"197"},{"date":"2025-01-05T16:45:01.535Z","volume":"3893.180796627408","price":"197"},{"date":"2025-01-05T16:50:01.323Z","volume":"3894.480735267408","price":"197"},{"date":"2025-01-05T16:55:01.624Z","volume":"3894.990675625261","price":"196.91"},{"date":"2025-01-05T17:00:03.639Z","volume":"3977.303461755618","price":"197.29"},{"date":"2025-01-05T17:05:02.112Z","volume":"3971.251476309830","price":"196.84"},{"date":"2025-01-05T17:10:01.929Z","volume":"3973.103453187006","price":"196.84"},{"date":"2025-01-05T17:15:02.999Z","volume":"3989.603453187006","price":"197.1"},{"date":"2025-01-05T17:20:01.208Z","volume":"4003.031918933937","price":"196.97"},{"date":"2025-01-05T17:25:01.563Z","volume":"4003.031918933937","price":"196.92"},{"date":"2025-01-05T17:30:01.564Z","volume":"4167.600918933937","price":"196.92"},{"date":"2025-01-05T17:35:01.887Z","volume":"4167.600918933937","price":"196.69"},{"date":"2025-01-05T17:40:02.044Z","volume":"4187.277871303937","price":"196.66"},{"date":"2025-01-05T17:45:02.509Z","volume":"4187.591470371245","price":"196.74"},{"date":"2025-01-05T17:50:01.421Z","volume":"4187.591470371245","price":"196.74"},{"date":"2025-01-05T17:55:01.842Z","volume":"4300.756538190410","price":"196.26"},{"date":"2025-01-05T18:00:03.806Z","volume":"4300.756538190410","price":"196.26"},{"date":"2025-01-05T18:05:01.603Z","volume":"4300.756538190410","price":"196.3"},{"date":"2025-01-05T18:10:01.779Z","volume":"4448.556538190409","price":"196.17"},{"date":"2025-01-05T18:15:02.211Z","volume":"4448.643342265273","price":"196.33"},{"date":"2025-01-05T18:20:01.026Z","volume":"4449.823029995273","price":"196.33"},{"date":"2025-01-05T18:25:01.244Z","volume":"4816.994390711039","price":"196.56"},{"date":"2025-01-05T18:30:02.810Z","volume":"5005.844538551039","price":"196.85"},{"date":"2025-01-05T18:35:03.316Z","volume":"5000.160501682044","price":"196.85"},{"date":"2025-01-05T18:40:02.649Z","volume":"5124.419295008964","price":"197.14"},{"date":"2025-01-05T18:45:02.795Z","volume":"5175.394094667696","price":"197.16"},{"date":"2025-01-05T18:50:00.947Z","volume":"5172.441916776994","price":"197.16"},{"date":"2025-01-05T18:55:01.261Z","volume":"5116.782820835254","price":"197.31"},{"date":"2025-01-05T19:00:01.428Z","volume":"5167.997237845761","price":"197.26"},{"date":"2025-01-05T19:05:01.812Z","volume":"5173.099994948936","price":"196.72"},{"date":"2025-01-05T19:10:01.800Z","volume":"5178.364323595270","price":"196.72"},{"date":"2025-01-05T19:15:01.900Z","volume":"5277.570301600840","price":"196.87"},{"date":"2025-01-05T19:20:03.776Z","volume":"5276.570301600840","price":"196.81"},{"date":"2025-01-05T19:25:01.361Z","volume":"5276.570301600840","price":"196.81"},{"date":"2025-01-05T19:30:01.353Z","volume":"5275.110301600840","price":"196.55"},{"date":"2025-01-05T19:35:03.194Z","volume":"5317.610166270517","price":"195.77"},{"date":"2025-01-05T19:40:01.681Z","volume":"5267.610166270517","price":"195.77"},{"date":"2025-01-05T19:45:01.884Z","volume":"5268.640566026272","price":"195.66"},{"date":"2025-01-05T19:50:03.541Z","volume":"5268.640566026272","price":"195.22"},{"date":"2025-01-05T19:55:02.470Z","volume":"5271.564884819891","price":"195.31"},{"date":"2025-01-05T20:00:01.387Z","volume":"5278.832194056335","price":"195.31"},{"date":"2025-01-05T20:05:01.277Z","volume":"5325.478617599281","price":"195.84"},{"date":"2025-01-05T20:10:01.445Z","volume":"5325.478617599281","price":"196.18"},{"date":"2025-01-05T20:15:01.918Z","volume":"5325.478617599281","price":"196.66"},{"date":"2025-01-05T20:20:03.174Z","volume":"5302.382176680154","price":"196.89"},{"date":"2025-01-05T20:25:02.240Z","volume":"5344.460533607071","price":"196.89"},{"date":"2025-01-05T20:30:01.065Z","volume":"5267.737862449633","price":"197.12"},{"date":"2025-01-05T20:35:01.734Z","volume":"5267.737862449633","price":"197.18"},{"date":"2025-01-05T20:40:01.763Z","volume":"5266.722884029105","price":"197.12"},{"date":"2025-01-05T20:45:01.732Z","volume":"5267.510884029105","price":"197.12"},{"date":"2025-01-05T20:50:01.625Z","volume":"5298.830342869105","price":"197.04"},{"date":"2025-01-05T20:55:01.987Z","volume":"5298.830342869105","price":"196.73"},{"date":"2025-01-05T21:00:01.124Z","volume":"5308.341424095282","price":"196.83"},{"date":"2025-01-05T21:05:01.021Z","volume":"5302.480347452463","price":"196.83"},{"date":"2025-01-05T21:10:01.390Z","volume":"5306.955514920489","price":"197.04"},{"date":"2025-01-05T21:15:01.907Z","volume":"5306.657152195463","price":"196.79"},{"date":"2025-01-05T21:20:01.772Z","volume":"5316.300616854496","price":"196.79"},{"date":"2025-01-05T21:25:02.064Z","volume":"5316.700616854497","price":"197.12"},{"date":"2025-01-05T21:30:02.065Z","volume":"5311.634969736196","price":"197.12"},{"date":"2025-01-05T21:35:00.904Z","volume":"5305.538391705531","price":"197.4"},{"date":"2025-01-05T21:40:01.109Z","volume":"5366.167353183607","price":"197.55"},{"date":"2025-01-05T21:45:01.466Z","volume":"5371.943890428251","price":"197.87"},{"date":"2025-01-05T21:50:01.354Z","volume":"5371.943890428251","price":"197.87"},{"date":"2025-01-05T21:55:01.846Z","volume":"5440.581186428251","price":"197.8"},{"date":"2025-01-05T22:00:04.827Z","volume":"5442.058466128251","price":"197.87"},{"date":"2025-01-05T22:05:01.938Z","volume":"5442.058466128251","price":"197.87"},{"date":"2025-01-05T22:10:01.010Z","volume":"5452.019533895670","price":"197.61"},{"date":"2025-01-05T22:15:01.517Z","volume":"5452.582342389689","price":"197.18"},{"date":"2025-01-05T22:20:01.363Z","volume":"5502.781665680326","price":"197.18"},{"date":"2025-01-05T22:25:01.413Z","volume":"5502.753665680326","price":"196.89"},{"date":"2025-01-05T22:30:01.652Z","volume":"5502.753665680326","price":"196.91"},{"date":"2025-01-05T22:35:02.022Z","volume":"5502.753665680326","price":"196.98"},{"date":"2025-01-05T22:40:02.261Z","volume":"5502.853665680326","price":"196.98"},{"date":"2025-01-05T22:45:02.595Z","volume":"5502.853665680326","price":"197.13"},{"date":"2025-01-05T22:50:01.218Z","volume":"5504.834211115326","price":"197.18"},{"date":"2025-01-05T22:55:01.825Z","volume":"5588.831819486029","price":"197.28"},{"date":"2025-01-05T23:00:01.830Z","volume":"5588.707740527730","price":"197.54"},{"date":"2025-01-05T23:05:01.628Z","volume":"5581.356167276745","price":"197.54"},{"date":"2025-01-05T23:10:01.890Z","volume":"5582.058277205805","price":"198.09"},{"date":"2025-01-05T23:15:01.883Z","volume":"5582.652769801896","price":"198.09"},{"date":"2025-01-05T23:20:01.124Z","volume":"5584.361561574806","price":"198.03"},{"date":"2025-01-05T23:25:01.301Z","volume":"5670.859047625509","price":"198.03"},{"date":"2025-01-05T23:30:01.435Z","volume":"5674.406260730874","price":"197.89"},{"date":"2025-01-05T23:35:01.620Z","volume":"5674.458302563543","price":"197.55"},{"date":"2025-01-05T23:40:02.039Z","volume":"5672.900562150171","price":"197.7"},{"date":"2025-01-05T23:45:01.867Z","volume":"5674.090562150171","price":"197.7"},{"date":"2025-01-05T23:50:01.809Z","volume":"5712.602244506126","price":"197.03"},{"date":"2025-01-05T23:55:01.423Z","volume":"5712.035053506126","price":"197.13"},{"date":"2025-01-06T00:00:03.662Z","volume":"5701.605969866809","price":"197.13"},{"date":"2025-01-06T00:05:01.507Z","volume":"5686.412111090081","price":"196.77"},{"date":"2025-01-06T00:10:02.101Z","volume":"5738.161276631368","price":"197.08"},{"date":"2025-01-06T00:15:02.194Z","volume":"5738.439632877427","price":"197.08"},{"date":"2025-01-06T00:20:01.953Z","volume":"5739.639632877428","price":"197.15"},{"date":"2025-01-06T00:25:02.058Z","volume":"5739.639632877428","price":"197.48"},{"date":"2025-01-06T00:30:01.641Z","volume":"5814.542389998867","price":"197.78"},{"date":"2025-01-06T00:35:01.203Z","volume":"5811.277571624792","price":"197.78"},{"date":"2025-01-06T00:40:01.874Z","volume":"5814.259646884185","price":"197.58"},{"date":"2025-01-06T00:45:01.685Z","volume":"6062.678556570102","price":"197.58"},{"date":"2025-01-06T00:50:01.453Z","volume":"6062.678556570102","price":"197.33"},{"date":"2025-01-06T00:55:02.086Z","volume":"5735.558448355923","price":"197.1"},{"date":"2025-01-06T01:00:00.965Z","volume":"5817.858450593616","price":"197.1"},{"date":"2025-01-06T01:05:01.276Z","volume":"5817.858450593616","price":"196.66"},{"date":"2025-01-06T01:10:01.266Z","volume":"5817.858450593616","price":"196.95"},{"date":"2025-01-06T01:15:03.535Z","volume":"5817.858450593616","price":"196.73"},{"date":"2025-01-06T01:20:01.601Z","volume":"5811.438450593616","price":"196.73"},{"date":"2025-01-06T01:25:01.800Z","volume":"5821.938450593616","price":"197.59"},{"date":"2025-01-06T01:30:01.932Z","volume":"5821.438450593616","price":"197.59"},{"date":"2025-01-06T01:35:01.007Z","volume":"5918.422054348275","price":"197.94"},{"date":"2025-01-06T01:40:01.563Z","volume":"6034.506995604750","price":"197.81"},{"date":"2025-01-06T01:45:01.244Z","volume":"6034.506995604750","price":"197.81"},{"date":"2025-01-06T01:50:01.519Z","volume":"6078.797995604750","price":"198.04"},{"date":"2025-01-06T01:55:01.879Z","volume":"6078.797995604750","price":"198.42"},{"date":"2025-01-06T02:00:01.695Z","volume":"6118.045560596029","price":"198.42"},{"date":"2025-01-06T02:05:02.163Z","volume":"6182.926409206029","price":"199.32"},{"date":"2025-01-06T02:10:01.394Z","volume":"5753.405059753980","price":"198.88"},{"date":"2025-01-06T02:15:01.232Z","volume":"5764.505059753980","price":"198.88"},{"date":"2025-01-06T02:20:01.336Z","volume":"5668.072615066726","price":"199.28"},{"date":"2025-01-06T02:25:01.705Z","volume":"5667.624563228778","price":"199.55"},{"date":"2025-01-06T02:30:01.862Z","volume":"5745.731568228778","price":"199.55"},{"date":"2025-01-06T02:35:01.867Z","volume":"5980.580083080264","price":"199.72"},{"date":"2025-01-06T02:40:02.456Z","volume":"5980.580083080264","price":"199.89"},{"date":"2025-01-06T02:45:01.004Z","volume":"5870.901392726904","price":"199.89"},{"date":"2025-01-06T02:50:01.899Z","volume":"5970.901392726904","price":"200"},{"date":"2025-01-06T02:55:01.241Z","volume":"5969.091049928011","price":"200"},{"date":"2025-01-06T03:00:01.654Z","volume":"6017.581140999588","price":"199.68"},{"date":"2025-01-06T03:05:01.973Z","volume":"6039.068940556232","price":"199.66"},{"date":"2025-01-06T03:10:01.836Z","volume":"6038.117853876008","price":"199.66"},{"date":"2025-01-06T03:15:01.804Z","volume":"6066.605696382710","price":"199.65"},{"date":"2025-01-06T03:20:01.227Z","volume":"6068.758854860622","price":"199.57"},{"date":"2025-01-06T03:25:01.338Z","volume":"6040.264530642347","price":"199.57"},{"date":"2025-01-06T03:30:01.611Z","volume":"6040.264530642347","price":"199.4"},{"date":"2025-01-06T03:35:01.642Z","volume":"5953.418415863272","price":"199.4"},{"date":"2025-01-06T03:40:01.695Z","volume":"5953.110807885568","price":"199.2"},{"date":"2025-01-06T03:45:01.960Z","volume":"5999.353304682567","price":"199.44"},{"date":"2025-01-06T03:50:01.812Z","volume":"5990.608531234278","price":"199.03"},{"date":"2025-01-06T03:55:01.435Z","volume":"5979.940659620685","price":"198.76"},{"date":"2025-01-06T04:00:01.176Z","volume":"5979.940659620685","price":"198.76"},{"date":"2025-01-06T04:05:02.871Z","volume":"5968.241842683776","price":"199.02"},{"date":"2025-01-06T04:10:01.624Z","volume":"5967.892757031734","price":"198.64"},{"date":"2025-01-06T04:15:02.009Z","volume":"5966.409788119448","price":"198.54"},{"date":"2025-01-06T04:20:02.315Z","volume":"5965.735800142497","price":"198.54"},{"date":"2025-01-06T04:25:02.180Z","volume":"5964.447800142498","price":"198.5"},{"date":"2025-01-06T04:30:01.691Z","volume":"5967.799164782278","price":"198.76"},{"date":"2025-01-06T04:35:01.337Z","volume":"5965.618619782278","price":"198.76"},{"date":"2025-01-06T04:40:01.347Z","volume":"5966.677480465264","price":"198.81"},{"date":"2025-01-06T04:45:01.871Z","volume":"5966.677480465264","price":"198.9"},{"date":"2025-01-06T04:50:01.651Z","volume":"5966.677480465264","price":"198.9"},{"date":"2025-01-06T04:55:01.908Z","volume":"5966.577480465264","price":"198.99"},{"date":"2025-01-06T05:00:02.615Z","volume":"5966.577480465264","price":"199.26"},{"date":"2025-01-06T05:05:01.170Z","volume":"5965.614686032169","price":"199.26"},{"date":"2025-01-06T05:10:01.292Z","volume":"5966.614686032169","price":"199.1"},{"date":"2025-01-06T05:15:01.322Z","volume":"5966.614986032169","price":"199.2"},{"date":"2025-01-06T05:20:02.007Z","volume":"5966.614986032169","price":"199.11"},{"date":"2025-01-06T05:25:02.186Z","volume":"5966.771180015881","price":"199.11"},{"date":"2025-01-06T05:30:02.054Z","volume":"5966.336168981323","price":"199.14"},{"date":"2025-01-06T05:35:01.985Z","volume":"5966.503866432868","price":"199.99"},{"date":"2025-01-06T05:40:01.432Z","volume":"5944.499005765556","price":"200.68"},{"date":"2025-01-06T05:45:01.346Z","volume":"5943.274216306572","price":"200.68"},{"date":"2025-01-06T05:50:01.451Z","volume":"5943.324216306572","price":"200.86"},{"date":"2025-01-06T05:55:01.818Z","volume":"5935.074137308960","price":"201.76"},{"date":"2025-01-06T06:00:04.713Z","volume":"5907.374137308960","price":"201.74"},{"date":"2025-01-06T06:05:01.966Z","volume":"5957.374137308960","price":"201.74"},{"date":"2025-01-06T06:10:02.185Z","volume":"5957.374137308960","price":"203.23"},{"date":"2025-01-06T06:15:01.059Z","volume":"5955.980217948960","price":"203.23"},{"date":"2025-01-06T06:20:01.524Z","volume":"5957.980217948960","price":"202.62"},{"date":"2025-01-06T06:25:01.323Z","volume":"5969.513178677000","price":"203.03"},{"date":"2025-01-06T06:30:01.579Z","volume":"5957.700680040116","price":"203.21"},{"date":"2025-01-06T06:35:01.683Z","volume":"5957.700680040116","price":"202.97"},{"date":"2025-01-06T06:40:01.795Z","volume":"5951.082882726469","price":"202.58"},{"date":"2025-01-06T06:45:01.874Z","volume":"5753.482882726468","price":"202.48"},{"date":"2025-01-06T06:50:01.498Z","volume":"5753.482882726468","price":"202.24"},{"date":"2025-01-06T06:55:03.032Z","volume":"5747.164374808453","price":"202.24"},{"date":"2025-01-06T07:00:01.427Z","volume":"5747.164374808453","price":"202.44"},{"date":"2025-01-06T07:05:01.682Z","volume":"5746.636419579054","price":"203"},{"date":"2025-01-06T07:10:03.110Z","volume":"5746.662419579054","price":"203.42"},{"date":"2025-01-06T07:15:01.871Z","volume":"5625.662419579054","price":"203.11"},{"date":"2025-01-06T07:20:01.887Z","volume":"5634.962419579054","price":"203.11"},{"date":"2025-01-06T07:25:02.605Z","volume":"5607.962419579054","price":"202.88"},{"date":"2025-01-06T07:30:01.644Z","volume":"5607.962419579054","price":"202.06"},{"date":"2025-01-06T07:35:01.593Z","volume":"5682.260194359054","price":"202.06"},{"date":"2025-01-06T07:40:01.574Z","volume":"5682.260194359054","price":"201.77"},{"date":"2025-01-06T07:45:01.764Z","volume":"5657.152874713434","price":"202.61"},{"date":"2025-01-06T07:50:01.875Z","volume":"5656.664944564487","price":"202.3"},{"date":"2025-01-06T07:55:02.742Z","volume":"5466.642745860860","price":"203.02"},{"date":"2025-01-06T08:00:01.372Z","volume":"5386.642745860860","price":"203.02"},{"date":"2025-01-06T08:05:01.291Z","volume":"5386.642745860860","price":"202.93"},{"date":"2025-01-06T08:10:02.373Z","volume":"5387.662886597437","price":"203.68"},{"date":"2025-01-06T08:15:01.681Z","volume":"5185.920695184510","price":"203.68"},{"date":"2025-01-06T08:20:01.915Z","volume":"4978.765690568804","price":"203.13"},{"date":"2025-01-06T08:25:01.877Z","volume":"4978.765690568804","price":"202.54"},{"date":"2025-01-06T08:30:02.402Z","volume":"4978.765690568804","price":"202.84"},{"date":"2025-01-06T08:35:01.056Z","volume":"4852.426259191032","price":"202.84"},{"date":"2025-01-06T08:40:01.572Z","volume":"4852.346418867635","price":"202.69"},{"date":"2025-01-06T08:45:01.758Z","volume":"4853.751418867636","price":"202.38"},{"date":"2025-01-06T08:50:01.482Z","volume":"4853.908811519825","price":"202.15"},{"date":"2025-01-06T08:55:01.778Z","volume":"4846.471645570216","price":"202.26"},{"date":"2025-01-06T09:00:03.858Z","volume":"4844.684831560598","price":"202.89"},{"date":"2025-01-06T09:05:01.222Z","volume":"4925.184831560598","price":"202.89"},{"date":"2025-01-06T09:10:01.213Z","volume":"4925.184831560598","price":"203.02"},{"date":"2025-01-06T09:15:01.581Z","volume":"4925.184831560598","price":"203.45"},{"date":"2025-01-06T09:20:01.496Z","volume":"4811.924343095472","price":"203.45"},{"date":"2025-01-06T09:25:01.866Z","volume":"5320.766374984786","price":"203.29"},{"date":"2025-01-06T09:30:02.479Z","volume":"5311.069954254241","price":"202.95"},{"date":"2025-01-06T09:35:02.047Z","volume":"5311.069954254241","price":"202.95"},{"date":"2025-01-06T09:40:01.215Z","volume":"5643.069954254241","price":"203.34"},{"date":"2025-01-06T09:45:01.543Z","volume":"5633.194162416999","price":"203.28"},{"date":"2025-01-06T09:50:01.586Z","volume":"5669.700162417000","price":"203.28"},{"date":"2025-01-06T09:55:01.710Z","volume":"5669.700162417000","price":"203.26"},{"date":"2025-01-06T10:00:03.611Z","volume":"5668.848930889906","price":"203.31"},{"date":"2025-01-06T10:05:02.142Z","volume":"6122.727484505867","price":"203.31"},{"date":"2025-01-06T10:10:02.051Z","volume":"6073.064466348927","price":"203.83"},{"date":"2025-01-06T10:15:01.510Z","volume":"6072.960797536933","price":"203.84"},{"date":"2025-01-06T10:20:01.342Z","volume":"6072.960797536933","price":"203.99"},{"date":"2025-01-06T10:25:01.800Z","volume":"6258.691331683272","price":"204.55"},{"date":"2025-01-06T10:30:01.854Z","volume":"7164.560758459817","price":"204.55"},{"date":"2025-01-06T10:35:01.956Z","volume":"7125.605816130314","price":"204.72"},{"date":"2025-01-06T10:40:01.954Z","volume":"7118.162599618431","price":"204.72"},{"date":"2025-01-06T10:45:01.881Z","volume":"7118.162599618431","price":"203.95"},{"date":"2025-01-06T10:50:01.265Z","volume":"7118.162599618431","price":"203.77"},{"date":"2025-01-06T10:55:01.497Z","volume":"7125.718374711589","price":"204.39"},{"date":"2025-01-06T11:00:01.708Z","volume":"6797.913701814390","price":"204.39"},{"date":"2025-01-06T11:05:01.957Z","volume":"7158.454845153166","price":"204.18"},{"date":"2025-01-06T11:10:02.140Z","volume":"7171.697241598068","price":"204.06"},{"date":"2025-01-06T11:15:02.118Z","volume":"7171.697241598068","price":"204.06"},{"date":"2025-01-06T11:20:01.112Z","volume":"7167.113090902147","price":"204.06"},{"date":"2025-01-06T11:25:01.450Z","volume":"8124.470439962859","price":"203.6"},{"date":"2025-01-06T11:30:01.454Z","volume":"8124.470439962859","price":"203.63"},{"date":"2025-01-06T11:35:01.762Z","volume":"8129.996373069986","price":"203.75"},{"date":"2025-01-06T11:40:02.290Z","volume":"8129.996373069986","price":"203.71"},{"date":"2025-01-06T11:45:03.765Z","volume":"8128.105136173395","price":"203.86"},{"date":"2025-01-06T11:50:03.162Z","volume":"8149.225506543766","price":"203.86"},{"date":"2025-01-06T11:55:01.766Z","volume":"8150.933913477043","price":"203.78"},{"date":"2025-01-06T12:00:01.483Z","volume":"8150.933913477043","price":"203.78"},{"date":"2025-01-06T12:05:01.435Z","volume":"8138.942947977252","price":"203.9"},{"date":"2025-01-06T12:10:02.604Z","volume":"8138.848137598009","price":"204.17"},{"date":"2025-01-06T12:15:01.824Z","volume":"8211.271110983324","price":"204.17"},{"date":"2025-01-06T12:20:02.281Z","volume":"8211.008083288714","price":"204.02"},{"date":"2025-01-06T12:25:01.359Z","volume":"8211.008083288714","price":"203.25"},{"date":"2025-01-06T12:30:01.738Z","volume":"9211.008083288714","price":"203.42"},{"date":"2025-01-06T12:35:01.325Z","volume":"9211.112263746196","price":"203.42"},{"date":"2025-01-06T12:40:01.550Z","volume":"9909.791755682587","price":"203.59"},{"date":"2025-01-06T12:45:01.695Z","volume":"9889.531786382588","price":"203.7"},{"date":"2025-01-06T12:50:02.499Z","volume":"10773.005061686221","price":"203.65"},{"date":"2025-01-06T12:55:01.921Z","volume":"10773.005061686221","price":"203.65"},{"date":"2025-01-06T13:00:01.377Z","volume":"11238.339145192564","price":"202.6"},{"date":"2025-01-06T13:05:01.265Z","volume":"11238.239145192563","price":"202.6"},{"date":"2025-01-06T13:10:01.607Z","volume":"11227.651255885219","price":"202.69"},{"date":"2025-01-06T13:15:02.268Z","volume":"11325.363376348596","price":"202.88"},{"date":"2025-01-06T13:20:02.000Z","volume":"11331.859026278607","price":"202.5"},{"date":"2025-01-06T13:25:02.280Z","volume":"11331.797321159989","price":"202.5"},{"date":"2025-01-06T13:30:01.362Z","volume":"11412.221062673034","price":"202.97"},{"date":"2025-01-06T13:35:01.763Z","volume":"11412.221062673034","price":"203.18"},{"date":"2025-01-06T13:40:01.375Z","volume":"11412.221062673034","price":"203.18"},{"date":"2025-01-06T13:45:01.783Z","volume":"11396.939677530649","price":"202.45"},{"date":"2025-01-06T13:50:02.103Z","volume":"11397.616654507627","price":"202.16"},{"date":"2025-01-06T13:55:02.523Z","volume":"11397.348158140696","price":"202.62"},{"date":"2025-01-06T14:00:04.385Z","volume":"11394.347907890446","price":"202.62"},{"date":"2025-01-06T14:05:01.263Z","volume":"11388.726947890445","price":"203.11"},{"date":"2025-01-06T14:10:01.395Z","volume":"11300.911520672002","price":"203.59"},{"date":"2025-01-06T14:15:01.374Z","volume":"11300.730012450776","price":"203.59"},{"date":"2025-01-06T14:20:01.665Z","volume":"11292.568307203050","price":"203.69"},{"date":"2025-01-06T14:25:02.069Z","volume":"11292.568307203050","price":"202.95"},{"date":"2025-01-06T14:30:02.178Z","volume":"11292.738142566328","price":"203.05"},{"date":"2025-01-06T14:35:02.733Z","volume":"11292.743102099959","price":"203.74"},{"date":"2025-01-06T14:40:01.271Z","volume":"11292.743102099959","price":"203.74"},{"date":"2025-01-06T14:45:01.339Z","volume":"11461.101828482409","price":"204.36"},{"date":"2025-01-06T14:50:01.512Z","volume":"11461.773873195933","price":"204.16"},{"date":"2025-01-06T14:55:01.858Z","volume":"11467.334287250396","price":"205.62"},{"date":"2025-01-06T15:00:03.859Z","volume":"11467.334287250396","price":"205.29"},{"date":"2025-01-06T15:05:02.558Z","volume":"11467.165693149949","price":"204.68"},{"date":"2025-01-06T15:10:01.562Z","volume":"11467.165693149949","price":"204.68"},{"date":"2025-01-06T15:15:01.535Z","volume":"11467.165693149949","price":"204.83"},{"date":"2025-01-06T15:20:01.382Z","volume":"11467.165693149949","price":"205.18"},{"date":"2025-01-06T15:25:01.583Z","volume":"11467.086716272774","price":"205.98"},{"date":"2025-01-06T15:30:01.899Z","volume":"11472.211230625766","price":"205.61"},{"date":"2025-01-06T15:35:02.136Z","volume":"11472.211230625766","price":"205.61"},{"date":"2025-01-06T15:40:02.621Z","volume":"11462.211230625766","price":"206"},{"date":"2025-01-06T15:45:01.189Z","volume":"11462.419781168173","price":"205.93"},{"date":"2025-01-06T15:50:01.435Z","volume":"11466.795582190327","price":"205.39"},{"date":"2025-01-06T15:55:01.403Z","volume":"11430.278580017919","price":"205.39"},{"date":"2025-01-06T16:00:01.880Z","volume":"11429.953064737179","price":"204.87"},{"date":"2025-01-06T16:05:01.954Z","volume":"11430.002730657179","price":"204.96"},{"date":"2025-01-06T16:10:02.286Z","volume":"11423.002730657179","price":"204.97"},{"date":"2025-01-06T16:15:01.488Z","volume":"11399.500989363647","price":"205.38"},{"date":"2025-01-06T16:20:01.319Z","volume":"11652.970147250006","price":"205.38"},{"date":"2025-01-06T16:25:02.468Z","volume":"11569.424490734778","price":"204.87"},{"date":"2025-01-06T16:30:01.864Z","volume":"11877.623036473846","price":"204.71"},{"date":"2025-01-06T16:35:01.981Z","volume":"11883.303036473846","price":"204.68"},{"date":"2025-01-06T16:40:02.384Z","volume":"11882.003097833847","price":"204.9"},{"date":"2025-01-06T16:45:00.934Z","volume":"11882.003097833847","price":"204.9"},{"date":"2025-01-06T16:50:01.246Z","volume":"11860.430097833847","price":"203.79"},{"date":"2025-01-06T16:55:01.699Z","volume":"11881.430097833847","price":"203.87"},{"date":"2025-01-06T17:00:01.439Z","volume":"12777.658594076509","price":"203.87"},{"date":"2025-01-06T17:05:01.916Z","volume":"12777.658594076509","price":"204.5"},{"date":"2025-01-06T17:10:01.995Z","volume":"12828.792690890423","price":"204.79"},{"date":"2025-01-06T17:15:01.838Z","volume":"12666.215402680959","price":"204.79"},{"date":"2025-01-06T17:20:01.239Z","volume":"12666.215402680959","price":"205.07"},{"date":"2025-01-06T17:25:02.716Z","volume":"12666.215402680959","price":"204.63"},{"date":"2025-01-06T17:30:01.801Z","volume":"12640.415402680959","price":"204.9"},{"date":"2025-01-06T17:35:01.874Z","volume":"12640.047030094487","price":"204.9"},{"date":"2025-01-06T17:40:01.749Z","volume":"12507.047030094487","price":"204.29"},{"date":"2025-01-06T17:45:01.977Z","volume":"12507.950565133293","price":"204.29"},{"date":"2025-01-06T17:50:02.006Z","volume":"12471.716323403292","price":"203.89"},{"date":"2025-01-06T17:55:01.198Z","volume":"12473.139519328430","price":"203.89"},{"date":"2025-01-06T18:00:01.323Z","volume":"12015.120765553842","price":"204.45"},{"date":"2025-01-06T18:05:01.477Z","volume":"11841.120765553842","price":"204.75"},{"date":"2025-01-06T18:10:01.668Z","volume":"11796.336530605828","price":"204.75"},{"date":"2025-01-06T18:15:01.999Z","volume":"11726.202824386921","price":"204.62"},{"date":"2025-01-06T18:20:02.127Z","volume":"11742.853790127599","price":"204.63"},{"date":"2025-01-06T18:25:02.355Z","volume":"11772.712886069341","price":"204.63"},{"date":"2025-01-06T18:30:03.305Z","volume":"11733.890708458834","price":"204.8"},{"date":"2025-01-06T18:35:02.224Z","volume":"11885.676566841459","price":"204.42"},{"date":"2025-01-06T18:40:01.802Z","volume":"11896.732872463988","price":"204.42"},{"date":"2025-01-06T18:45:03.402Z","volume":"11891.738102463987","price":"204.27"},{"date":"2025-01-06T18:50:02.094Z","volume":"11890.474093867160","price":"204.31"},{"date":"2025-01-06T18:55:02.633Z","volume":"11885.149550256614","price":"203.65"},{"date":"2025-01-06T19:00:04.038Z","volume":"11836.884356233026","price":"203.83"},{"date":"2025-01-06T19:05:01.360Z","volume":"11836.884356233026","price":"203.83"},{"date":"2025-01-06T19:10:01.669Z","volume":"11793.729210766764","price":"203.41"},{"date":"2025-01-06T19:15:01.759Z","volume":"11898.435079872168","price":"203.75"},{"date":"2025-01-06T19:20:02.148Z","volume":"11909.365413732168","price":"203.83"},{"date":"2025-01-06T19:25:02.026Z","volume":"11907.060872698548","price":"203.83"},{"date":"2025-01-06T19:30:02.994Z","volume":"11907.056136905927","price":"204.25"},{"date":"2025-01-06T19:35:01.285Z","volume":"12083.987460362794","price":"204.12"},{"date":"2025-01-06T19:40:01.673Z","volume":"12087.776848087344","price":"203.7"},{"date":"2025-01-06T19:45:01.506Z","volume":"12041.816345470143","price":"203.7"},{"date":"2025-01-06T19:50:02.003Z","volume":"12039.347916006971","price":"203.86"},{"date":"2025-01-06T19:55:02.010Z","volume":"12039.347916006971","price":"203.86"},{"date":"2025-01-06T20:00:04.582Z","volume":"12488.342381684361","price":"203.84"},{"date":"2025-01-06T20:05:00.972Z","volume":"12545.113657448306","price":"203.84"},{"date":"2025-01-06T20:10:01.143Z","volume":"12535.470192789271","price":"203.69"},{"date":"2025-01-06T20:15:01.693Z","volume":"12535.470192789271","price":"203.89"},{"date":"2025-01-06T20:20:01.698Z","volume":"12534.127709443037","price":"203.89"},{"date":"2025-01-06T20:25:01.802Z","volume":"13236.437030123026","price":"204.17"},{"date":"2025-01-06T20:30:02.206Z","volume":"13267.779692114178","price":"203.96"},{"date":"2025-01-06T20:35:02.380Z","volume":"13267.779692114178","price":"204.08"},{"date":"2025-01-06T20:40:01.084Z","volume":"13281.645646397177","price":"204.08"},{"date":"2025-01-06T20:45:01.128Z","volume":"13281.645646397177","price":"204.54"},{"date":"2025-01-06T20:50:01.824Z","volume":"13276.385623726524","price":"203.73"},{"date":"2025-01-06T20:55:01.771Z","volume":"13275.869109152532","price":"203.73"},{"date":"2025-01-06T21:00:03.902Z","volume":"13361.416849022433","price":"203.73"},{"date":"2025-01-06T21:05:01.852Z","volume":"13371.279647081903","price":"203.69"},{"date":"2025-01-06T21:10:01.946Z","volume":"13657.918300797908","price":"203.94"},{"date":"2025-01-06T21:15:01.163Z","volume":"13657.502708097909","price":"204.07"},{"date":"2025-01-06T21:20:01.339Z","volume":"13656.890883972297","price":"204.07"},{"date":"2025-01-06T21:25:01.831Z","volume":"13693.182731583238","price":"203.94"},{"date":"2025-01-06T21:30:01.731Z","volume":"13645.606657432159","price":"204.53"},{"date":"2025-01-06T21:35:01.657Z","volume":"13608.091762953685","price":"204.53"},{"date":"2025-01-06T21:40:02.330Z","volume":"13637.797561155376","price":"204.55"},{"date":"2025-01-06T21:45:01.258Z","volume":"13759.574574764760","price":"204.55"},{"date":"2025-01-06T21:50:01.461Z","volume":"13793.808422832892","price":"203.94"},{"date":"2025-01-06T21:55:01.419Z","volume":"13745.810844892254","price":"203.94"},{"date":"2025-01-06T22:00:01.864Z","volume":"13745.810844892254","price":"204"},{"date":"2025-01-06T22:05:01.769Z","volume":"13858.456177782427","price":"204"},{"date":"2025-01-06T22:10:01.986Z","volume":"13779.059766419206","price":"203.66"},{"date":"2025-01-06T22:15:03.386Z","volume":"13776.779220984205","price":"203.54"},{"date":"2025-01-06T22:20:02.149Z","volume":"13776.779220984205","price":"203.54"},{"date":"2025-01-06T22:25:01.645Z","volume":"13776.249264147878","price":"203.87"},{"date":"2025-01-06T22:30:01.781Z","volume":"13783.167152860929","price":"203.47"},{"date":"2025-01-06T22:35:01.532Z","volume":"13783.174094459151","price":"203.72"},{"date":"2025-01-06T22:40:01.675Z","volume":"13783.174094459151","price":"203.72"},{"date":"2025-01-06T22:45:02.344Z","volume":"13912.856353561920","price":"203.8"},{"date":"2025-01-06T22:50:02.086Z","volume":"13925.307046202652","price":"203.8"},{"date":"2025-01-06T22:55:01.345Z","volume":"15886.465022690896","price":"203.55"},{"date":"2025-01-06T23:00:01.625Z","volume":"15986.465022690896","price":"203.69"},{"date":"2025-01-06T23:05:01.403Z","volume":"15983.965022690896","price":"203.69"},{"date":"2025-01-06T23:10:01.486Z","volume":"16899.967536640193","price":"203.61"},{"date":"2025-01-06T23:15:01.657Z","volume":"16898.967043216737","price":"203.68"},{"date":"2025-01-06T23:20:01.980Z","volume":"16913.452645552708","price":"203.76"},{"date":"2025-01-06T23:25:01.159Z","volume":"16945.836335696207","price":"203.76"},{"date":"2025-01-06T23:30:01.810Z","volume":"17894.062234600588","price":"203.57"},{"date":"2025-01-06T23:35:01.335Z","volume":"17857.788994109302","price":"203.57"},{"date":"2025-01-06T23:40:01.559Z","volume":"17880.742104695120","price":"203.83"},{"date":"2025-01-06T23:45:01.978Z","volume":"18090.638657802228","price":"203.75"},{"date":"2025-01-06T23:50:01.813Z","volume":"18090.638657802228","price":"203.75"},{"date":"2025-01-06T23:55:02.174Z","volume":"18787.102813767364","price":"203.89"},{"date":"2025-01-07T00:00:01.197Z","volume":"19417.954813767363","price":"203.84"},{"date":"2025-01-07T00:05:01.443Z","volume":"20371.348974889297","price":"203.84"},{"date":"2025-01-07T00:10:01.586Z","volume":"20371.348974889297","price":"203.92"},{"date":"2025-01-07T00:15:01.553Z","volume":"20122.796944889295","price":"203.89"},{"date":"2025-01-07T00:20:01.878Z","volume":"20111.163587264968","price":"204.06"},{"date":"2025-01-07T00:25:01.753Z","volume":"20111.163587264968","price":"204.06"},{"date":"2025-01-07T00:30:01.040Z","volume":"21273.909797147382","price":"204.35"},{"date":"2025-01-07T00:35:01.184Z","volume":"21641.555084958985","price":"204.25"},{"date":"2025-01-07T00:40:01.649Z","volume":"21635.445082721293","price":"204.43"},{"date":"2025-01-07T00:45:01.467Z","volume":"21559.445082721293","price":"204.43"},{"date":"2025-01-07T00:50:01.815Z","volume":"22005.226044645136","price":"203.08"},{"date":"2025-01-07T00:55:03.196Z","volume":"22002.816856022386","price":"202.46"},{"date":"2025-01-07T01:00:03.082Z","volume":"22455.670241066560","price":"202.46"},{"date":"2025-01-07T01:05:01.193Z","volume":"22367.615805379097","price":"202.49"},{"date":"2025-01-07T01:10:02.894Z","volume":"22367.615805379097","price":"202.65"},{"date":"2025-01-07T01:15:01.747Z","volume":"23839.692276733065","price":"202.65"},{"date":"2025-01-07T01:20:01.527Z","volume":"23586.325012198002","price":"202.7"},{"date":"2025-01-07T01:25:02.095Z","volume":"23586.325012198002","price":"203.02"},{"date":"2025-01-07T01:30:01.800Z","volume":"23808.366978803737","price":"203.02"},{"date":"2025-01-07T01:35:01.248Z","volume":"23821.976000893836","price":"203.04"},{"date":"2025-01-07T01:40:01.246Z","volume":"24335.907210642650","price":"203.13"},{"date":"2025-01-07T01:45:01.366Z","volume":"24335.907210642650","price":"203.13"},{"date":"2025-01-07T01:50:01.542Z","volume":"24167.825953746535","price":"203.73"},{"date":"2025-01-07T01:55:01.750Z","volume":"24172.789663740499","price":"204.01"},{"date":"2025-01-07T02:00:03.394Z","volume":"24717.093942906864","price":"204.01"},{"date":"2025-01-07T02:05:02.008Z","volume":"26185.067115955098","price":"204"},{"date":"2025-01-07T02:10:02.268Z","volume":"26185.067115955098","price":"202.75"},{"date":"2025-01-07T02:15:01.402Z","volume":"26089.227208621105","price":"202.75"},{"date":"2025-01-07T02:20:01.537Z","volume":"25963.223984453201","price":"202.48"},{"date":"2025-01-07T02:25:01.871Z","volume":"26388.420448439032","price":"202.41"},{"date":"2025-01-07T02:30:01.672Z","volume":"26387.670448439032","price":"202.41"},{"date":"2025-01-07T02:35:02.153Z","volume":"26523.375225656950","price":"202.31"},{"date":"2025-01-07T02:40:01.482Z","volume":"26523.760176832380","price":"202.83"},{"date":"2025-01-07T02:45:01.081Z","volume":"26526.092176832382","price":"202.83"},{"date":"2025-01-07T02:50:01.274Z","volume":"27073.325195305904","price":"202.83"},{"date":"2025-01-07T02:55:01.557Z","volume":"27070.317714772624","price":"202.65"},{"date":"2025-01-07T03:00:03.449Z","volume":"27537.520233664309","price":"202.59"},{"date":"2025-01-07T03:05:02.093Z","volume":"27537.520233664309","price":"202.59"},{"date":"2025-01-07T03:10:01.890Z","volume":"27537.520233664309","price":"202.73"},{"date":"2025-01-07T03:15:01.019Z","volume":"27588.991233664310","price":"202.7"},{"date":"2025-01-07T03:20:01.574Z","volume":"27624.944040420392","price":"202.51"},{"date":"2025-01-07T03:25:01.331Z","volume":"27631.531926340394","price":"202.51"},{"date":"2025-01-07T03:30:01.488Z","volume":"29585.531926340394","price":"203.12"},{"date":"2025-01-07T03:35:01.889Z","volume":"29585.585546325463","price":"203.31"},{"date":"2025-01-07T03:40:02.362Z","volume":"29585.585546325463","price":"203.9"},{"date":"2025-01-07T03:45:01.149Z","volume":"30165.014565407389","price":"203.9"},{"date":"2025-01-07T03:50:01.805Z","volume":"30165.014565407389","price":"204.48"},{"date":"2025-01-07T03:55:01.474Z","volume":"30166.271920627474","price":"204.48"},{"date":"2025-01-07T04:00:03.622Z","volume":"30163.807410936461","price":"204.51"},{"date":"2025-01-07T04:05:01.779Z","volume":"30697.274381618077","price":"204.83"},{"date":"2025-01-07T04:10:02.571Z","volume":"30721.955275209366","price":"205.04"},{"date":"2025-01-07T04:15:03.382Z","volume":"30373.756852055318","price":"205.08"},{"date":"2025-01-07T04:20:01.021Z","volume":"30442.930121212252","price":"205.08"},{"date":"2025-01-07T04:25:01.785Z","volume":"30441.971486303446","price":"204.82"},{"date":"2025-01-07T04:30:02.102Z","volume":"30441.971486303446","price":"204.82"},{"date":"2025-01-07T04:35:01.783Z","volume":"30441.971486303446","price":"205.04"},{"date":"2025-01-07T04:40:01.860Z","volume":"30441.971486303446","price":"205.08"},{"date":"2025-01-07T04:45:01.834Z","volume":"30443.437634688999","price":"205.08"},{"date":"2025-01-07T04:50:00.900Z","volume":"30625.644861119046","price":"205.12"},{"date":"2025-01-07T04:55:01.141Z","volume":"30624.644861119046","price":"205.08"},{"date":"2025-01-07T05:00:01.721Z","volume":"30624.644861119046","price":"205.24"},{"date":"2025-01-07T05:05:01.892Z","volume":"30933.696222227853","price":"205.24"},{"date":"2025-01-07T05:10:01.886Z","volume":"30951.806222227853","price":"205.18"},{"date":"2025-01-07T05:15:01.886Z","volume":"30497.759971160347","price":"205.43"},{"date":"2025-01-07T05:20:02.562Z","volume":"30497.544381068081","price":"205.44"},{"date":"2025-01-07T05:25:01.094Z","volume":"30548.108172448083","price":"205.44"},{"date":"2025-01-07T05:30:01.175Z","volume":"30450.375568851523","price":"205.08"},{"date":"2025-01-07T05:35:01.567Z","volume":"30450.375568851523","price":"204.95"},{"date":"2025-01-07T05:40:01.872Z","volume":"30450.325568851527","price":"204.94"},{"date":"2025-01-07T05:45:01.717Z","volume":"30450.325568851527","price":"204.94"},{"date":"2025-01-07T05:50:01.749Z","volume":"30580.846709395708","price":"204.98"},{"date":"2025-01-07T05:55:02.148Z","volume":"30530.846709395708","price":"204.52"},{"date":"2025-01-07T06:00:01.418Z","volume":"30528.248578102415","price":"204.47"},{"date":"2025-01-07T06:05:01.551Z","volume":"30530.073373359297","price":"204.47"},{"date":"2025-01-07T06:10:01.456Z","volume":"31437.225191532765","price":"204.57"},{"date":"2025-01-07T06:15:01.698Z","volume":"31415.961125958020","price":"204.35"},{"date":"2025-01-07T06:20:02.164Z","volume":"31415.910125958020","price":"204.56"},{"date":"2025-01-07T06:25:02.749Z","volume":"31415.300125958020","price":"204.56"},{"date":"2025-01-07T06:30:01.017Z","volume":"31416.800125958020","price":"204.77"},{"date":"2025-01-07T06:35:02.549Z","volume":"32335.361937707632","price":"204.49"},{"date":"2025-01-07T06:40:01.345Z","volume":"32729.856561387649","price":"204.42"},{"date":"2025-01-07T06:45:01.808Z","volume":"32746.246561387648","price":"204.22"},{"date":"2025-01-07T06:50:01.812Z","volume":"32736.920561387647","price":"204.22"},{"date":"2025-01-07T06:55:01.978Z","volume":"33270.919002743292","price":"203.92"},{"date":"2025-01-07T07:00:03.903Z","volume":"33273.545682980955","price":"203.28"},{"date":"2025-01-07T07:05:01.064Z","volume":"33274.740164794610","price":"203.18"},{"date":"2025-01-07T07:10:01.284Z","volume":"33278.860164794605","price":"203.18"},{"date":"2025-01-07T07:15:01.119Z","volume":"33567.170595911659","price":"203.39"},{"date":"2025-01-07T07:20:01.778Z","volume":"33565.940344736649","price":"203.06"},{"date":"2025-01-07T07:25:01.544Z","volume":"33829.340376046486","price":"203.06"},{"date":"2025-01-07T07:30:02.054Z","volume":"33827.690376046492","price":"202.7"},{"date":"2025-01-07T07:35:00.967Z","volume":"33827.690376046492","price":"202.54"},{"date":"2025-01-07T07:40:00.951Z","volume":"33827.690376046492","price":"202.54"},{"date":"2025-01-07T07:45:01.618Z","volume":"34273.690376046492","price":"202.65"},{"date":"2025-01-07T07:50:01.742Z","volume":"34266.927015928901","price":"202.58"},{"date":"2025-01-07T07:55:01.759Z","volume":"34266.927015928901","price":"202.58"},{"date":"2025-01-07T08:00:01.774Z","volume":"34264.967236628901","price":"202.46"},{"date":"2025-01-07T08:05:02.156Z","volume":"34263.967236628901","price":"202.81"},{"date":"2025-01-07T08:10:01.217Z","volume":"34263.967236628901","price":"202.81"},{"date":"2025-01-07T08:15:01.272Z","volume":"34263.967236628901","price":"202.92"},{"date":"2025-01-07T08:20:01.358Z","volume":"34694.946599843228","price":"202.49"},{"date":"2025-01-07T08:25:02.068Z","volume":"35018.650980764098","price":"201.85"},{"date":"2025-01-07T08:30:01.743Z","volume":"34998.395980764093","price":"201.85"},{"date":"2025-01-07T08:35:02.050Z","volume":"34998.395980764093","price":"201.82"},{"date":"2025-01-07T08:40:01.025Z","volume":"34998.338588111903","price":"201.61"},{"date":"2025-01-07T08:45:01.257Z","volume":"35020.051974901900","price":"201.61"},{"date":"2025-01-07T08:50:01.661Z","volume":"35020.051974901900","price":"201.82"},{"date":"2025-01-07T08:55:01.783Z","volume":"35029.551944221908","price":"201.81"},{"date":"2025-01-07T09:00:03.269Z","volume":"35097.551944221908","price":"201.74"},{"date":"2025-01-07T09:05:01.921Z","volume":"35165.399068295214","price":"201.74"},{"date":"2025-01-07T09:10:01.758Z","volume":"35160.476344895214","price":"201.74"},{"date":"2025-01-07T09:15:01.472Z","volume":"35473.273185238737","price":"202.1"},{"date":"2025-01-07T09:20:01.733Z","volume":"35529.259548746879","price":"201.93"},{"date":"2025-01-07T09:25:01.517Z","volume":"35338.055772487256","price":"201.93"},{"date":"2025-01-07T09:30:01.622Z","volume":"35337.905772487255","price":"201.64"},{"date":"2025-01-07T09:35:02.141Z","volume":"35337.905772487255","price":"201.36"},{"date":"2025-01-07T09:40:02.088Z","volume":"35276.554445463815","price":"201.36"},{"date":"2025-01-07T09:45:01.965Z","volume":"35276.365101416028","price":"202.05"},{"date":"2025-01-07T09:50:00.920Z","volume":"35047.174881632207","price":"202.2"},{"date":"2025-01-07T09:55:01.835Z","volume":"35045.027243836928","price":"201.84"},{"date":"2025-01-07T10:00:03.357Z","volume":"35044.947817060383","price":"201.85"},{"date":"2025-01-07T10:05:01.655Z","volume":"35044.947817060383","price":"201.85"},{"date":"2025-01-07T10:10:01.828Z","volume":"35043.550279942487","price":"201.82"},{"date":"2025-01-07T10:15:02.083Z","volume":"34137.112759389885","price":"201.87"},{"date":"2025-01-07T10:25:01.309Z","volume":"34386.210606682042","price":"201.37"},{"date":"2025-01-07T10:30:01.226Z","volume":"34386.210606682042","price":"201.39"},{"date":"2025-01-07T10:35:01.808Z","volume":"34386.210606682042","price":"201.2"},{"date":"2025-01-07T10:40:01.603Z","volume":"35386.210606682042","price":"201.2"},{"date":"2025-01-07T10:45:01.626Z","volume":"35380.156613072628","price":"201.16"},{"date":"2025-01-07T10:50:02.047Z","volume":"37382.654020917311","price":"201"},{"date":"2025-01-07T10:55:01.328Z","volume":"37014.623875231402","price":"201.11"},{"date":"2025-01-07T11:00:01.268Z","volume":"37572.060820544197","price":"201.11"},{"date":"2025-01-07T11:05:01.657Z","volume":"36680.988846614833","price":"200.99"},{"date":"2025-01-07T11:10:01.503Z","volume":"38269.636994762979","price":"200.99"},{"date":"2025-01-07T11:15:01.827Z","volume":"38496.836994762976","price":"201.16"},{"date":"2025-01-07T11:20:01.886Z","volume":"38496.790698466677","price":"200.77"},{"date":"2025-01-07T11:25:01.928Z","volume":"38487.358189047867","price":"200.84"},{"date":"2025-01-07T11:30:01.708Z","volume":"38487.358189047867","price":"200.64"},{"date":"2025-01-07T11:35:01.107Z","volume":"38487.358189047867","price":"200.51"},{"date":"2025-01-07T11:40:01.282Z","volume":"38487.358189047867","price":"200.23"},{"date":"2025-01-07T11:45:02.026Z","volume":"38477.358189047867","price":"199.76"},{"date":"2025-01-07T11:50:01.863Z","volume":"38476.410154547659","price":"199.76"},{"date":"2025-01-07T11:55:01.917Z","volume":"37997.683599825672","price":"200.14"},{"date":"2025-01-07T12:00:04.909Z","volume":"37951.325072943946","price":"200.31"},{"date":"2025-01-07T12:05:00.954Z","volume":"37509.785775543518","price":"200.9"},{"date":"2025-01-07T12:10:01.202Z","volume":"37508.419059237523","price":"201.08"},{"date":"2025-01-07T12:15:01.290Z","volume":"36508.419059237523","price":"200.96"},{"date":"2025-01-07T12:20:01.807Z","volume":"36262.968072794902","price":"201.05"},{"date":"2025-01-07T12:25:02.294Z","volume":"36262.624223526611","price":"201.05"},{"date":"2025-01-07T12:30:02.457Z","volume":"35801.412118648565","price":"201.09"},{"date":"2025-01-07T12:35:01.388Z","volume":"35110.228816722039","price":"201.18"},{"date":"2025-01-07T12:40:01.242Z","volume":"34767.048343824295","price":"201.18"},{"date":"2025-01-07T12:45:02.032Z","volume":"34767.124214464297","price":"201.84"},{"date":"2025-01-07T12:50:01.514Z","volume":"35688.376293702007","price":"202.66"},{"date":"2025-01-07T12:55:01.748Z","volume":"35264.774172626414","price":"202.66"},{"date":"2025-01-07T13:00:03.311Z","volume":"35546.637728410664","price":"202.89"},{"date":"2025-01-07T13:05:02.052Z","volume":"36065.741495685506","price":"202.86"},{"date":"2025-01-07T13:10:01.102Z","volume":"36527.614031953635","price":"202.86"},{"date":"2025-01-07T13:15:01.413Z","volume":"36527.614031953635","price":"202.68"},{"date":"2025-01-07T13:20:01.621Z","volume":"36527.614031953635","price":"202.05"},{"date":"2025-01-07T13:25:01.639Z","volume":"36527.614031953635","price":"202.27"},{"date":"2025-01-07T13:30:03.458Z","volume":"36991.540999487734","price":"202.65"},{"date":"2025-01-07T13:35:02.134Z","volume":"37503.185765740956","price":"202.86"},{"date":"2025-01-07T13:40:01.183Z","volume":"37503.185765740956","price":"202.93"},{"date":"2025-01-07T13:45:01.313Z","volume":"37958.470070673691","price":"202.69"},{"date":"2025-01-07T13:50:01.867Z","volume":"37959.125127309642","price":"202.86"},{"date":"2025-01-07T13:55:01.467Z","volume":"37960.124384409646","price":"202.86"},{"date":"2025-01-07T14:00:03.507Z","volume":"38426.088931098857","price":"203.42"},{"date":"2025-01-07T14:05:01.899Z","volume":"38434.123903198859","price":"203.42"},{"date":"2025-01-07T14:10:02.152Z","volume":"38434.123903198859","price":"203.46"},{"date":"2025-01-07T14:15:01.181Z","volume":"38437.150508084102","price":"203.74"},{"date":"2025-01-07T14:20:01.419Z","volume":"38443.294134892800","price":"203.7"},{"date":"2025-01-07T14:25:01.865Z","volume":"38274.935408510355","price":"203.57"},{"date":"2025-01-07T14:30:02.091Z","volume":"38269.007463903938","price":"203.62"},{"date":"2025-01-07T14:35:01.771Z","volume":"38292.174048335073","price":"203.62"},{"date":"2025-01-07T14:40:03.681Z","volume":"38291.288294163372","price":"202.1"},{"date":"2025-01-07T14:45:01.020Z","volume":"38291.288294163372","price":"202.1"},{"date":"2025-01-07T14:50:01.458Z","volume":"38291.288294163372","price":"202.59"},{"date":"2025-01-07T14:55:01.960Z","volume":"38282.358294163365","price":"202.31"},{"date":"2025-01-07T15:00:03.822Z","volume":"38268.358294163365","price":"202.31"},{"date":"2025-01-07T15:05:03.308Z","volume":"38268.358294163365","price":"202.24"},{"date":"2025-01-07T15:10:02.163Z","volume":"38274.158294163368","price":"200.77"},{"date":"2025-01-07T15:15:02.234Z","volume":"38276.274176695260","price":"199.58"},{"date":"2025-01-07T15:20:02.355Z","volume":"38276.710051868700","price":"199.58"},{"date":"2025-01-07T15:25:01.361Z","volume":"38277.082816368697","price":"199.38"},{"date":"2025-01-07T15:30:01.235Z","volume":"38322.401394912216","price":"200.09"},{"date":"2025-01-07T15:35:02.259Z","volume":"38349.646294912221","price":"199.98"},{"date":"2025-01-07T15:40:02.096Z","volume":"38349.524794912213","price":"199.98"},{"date":"2025-01-07T15:45:01.903Z","volume":"38376.722234972214","price":"199.77"},{"date":"2025-01-07T15:50:02.084Z","volume":"38494.722234972214","price":"198.96"},{"date":"2025-01-07T15:55:01.049Z","volume":"38399.657963213205","price":"197.61"},{"date":"2025-01-07T16:00:01.474Z","volume":"38399.657963213205","price":"198.55"},{"date":"2025-01-07T16:05:01.723Z","volume":"38156.652364968999","price":"198.2"},{"date":"2025-01-07T16:10:01.671Z","volume":"37848.351503716782","price":"198.1"},{"date":"2025-01-07T16:15:01.953Z","volume":"37842.851503716782","price":"198.1"},{"date":"2025-01-07T16:20:01.836Z","volume":"37843.051503716779","price":"197.49"},{"date":"2025-01-07T16:25:02.234Z","volume":"37852.234309295280","price":"199.07"},{"date":"2025-01-07T16:30:01.126Z","volume":"37857.952309295288","price":"199.07"},{"date":"2025-01-07T16:35:01.284Z","volume":"37893.001886383288","price":"199.2"},{"date":"2025-01-07T16:40:01.614Z","volume":"37828.598242976186","price":"198.76"},{"date":"2025-01-07T16:45:01.584Z","volume":"37839.526550579343","price":"198.76"},{"date":"2025-01-07T16:50:01.956Z","volume":"37872.305531788807","price":"199.12"},{"date":"2025-01-07T16:55:02.015Z","volume":"37872.305531788807","price":"197.58"},{"date":"2025-01-07T17:00:01.683Z","volume":"37882.445165798490","price":"197.66"},{"date":"2025-01-07T17:05:01.266Z","volume":"37880.995165798493","price":"197.66"},{"date":"2025-01-07T17:10:01.768Z","volume":"37880.995165798493","price":"197.14"},{"date":"2025-01-07T17:15:01.565Z","volume":"37881.247521158490","price":"196.73"},{"date":"2025-01-07T17:20:01.917Z","volume":"37890.937521158492","price":"196.67"},{"date":"2025-01-07T17:25:03.585Z","volume":"37899.033986119684","price":"196.67"},{"date":"2025-01-07T17:30:02.233Z","volume":"38326.061653973455","price":"196.92"},{"date":"2025-01-07T17:35:01.448Z","volume":"38326.061653973455","price":"197.08"},{"date":"2025-01-07T17:40:02.897Z","volume":"38326.061653973455","price":"197.18"},{"date":"2025-01-07T17:45:01.389Z","volume":"38325.061653973455","price":"197.18"},{"date":"2025-01-07T17:50:01.637Z","volume":"38325.150322962050","price":"197.67"},{"date":"2025-01-07T17:55:02.356Z","volume":"38312.958381317090","price":"196.88"},{"date":"2025-01-07T18:00:04.550Z","volume":"38288.858381317084","price":"196.54"},{"date":"2025-01-07T18:05:02.140Z","volume":"38287.880200661370","price":"196.54"},{"date":"2025-01-07T18:10:01.482Z","volume":"38088.851117840015","price":"195.97"},{"date":"2025-01-07T18:15:01.455Z","volume":"38449.250200479830","price":"195.97"},{"date":"2025-01-07T18:20:01.460Z","volume":"38449.250200479830","price":"194.95"},{"date":"2025-01-07T18:25:01.873Z","volume":"38446.460812755278","price":"194.95"},{"date":"2025-01-07T18:30:01.809Z","volume":"38445.053266930932","price":"195.17"},{"date":"2025-01-07T18:35:01.969Z","volume":"38234.075373909916","price":"194.66"},{"date":"2025-01-07T18:40:01.582Z","volume":"38233.585373909911","price":"194.22"},{"date":"2025-01-07T18:45:01.218Z","volume":"38223.804097206339","price":"194.22"},{"date":"2025-01-07T18:50:01.517Z","volume":"38459.663797171233","price":"193.99"},{"date":"2025-01-07T18:55:01.586Z","volume":"38192.332414651231","price":"193.62"},{"date":"2025-01-07T19:00:03.569Z","volume":"38199.294353957783","price":"193.59"},{"date":"2025-01-07T19:05:02.113Z","volume":"38189.697593348814","price":"193.59"},{"date":"2025-01-07T19:10:02.080Z","volume":"38188.965715588813","price":"193.51"},{"date":"2025-01-07T19:15:01.081Z","volume":"38193.263883509237","price":"193.48"},{"date":"2025-01-07T19:20:01.292Z","volume":"38172.265573569181","price":"194.18"},{"date":"2025-01-07T19:25:01.337Z","volume":"38165.125573569181","price":"193.79"},{"date":"2025-01-07T19:30:01.839Z","volume":"38165.074192264030","price":"193.15"},{"date":"2025-01-07T19:35:02.237Z","volume":"38168.890998695817","price":"193.21"},{"date":"2025-01-07T19:40:02.071Z","volume":"38168.890998695817","price":"193.21"},{"date":"2025-01-07T19:45:01.501Z","volume":"38168.890998695817","price":"193.37"},{"date":"2025-01-07T19:50:03.266Z","volume":"37721.793783874105","price":"193.4"},{"date":"2025-01-07T19:55:03.788Z","volume":"37651.793783874105","price":"193.76"},{"date":"2025-01-07T20:00:01.644Z","volume":"37638.363621302356","price":"193.76"},{"date":"2025-01-07T20:05:01.745Z","volume":"37638.363621302356","price":"194.23"},{"date":"2025-01-07T20:10:01.778Z","volume":"37599.049367312924","price":"194.05"},{"date":"2025-01-07T20:15:02.295Z","volume":"37572.536081374310","price":"194.69"},{"date":"2025-01-07T20:20:01.231Z","volume":"37667.215487683519","price":"194.69"},{"date":"2025-01-07T20:25:01.876Z","volume":"37667.844112387640","price":"194.24"},{"date":"2025-01-07T20:30:01.713Z","volume":"37666.759047928295","price":"194.28"},{"date":"2025-01-07T20:35:01.659Z","volume":"37667.238955555833","price":"194.48"},{"date":"2025-01-07T20:40:02.225Z","volume":"37666.977050793925","price":"194.54"},{"date":"2025-01-07T20:45:02.900Z","volume":"37659.469819077924","price":"194.38"},{"date":"2025-01-07T20:50:04.237Z","volume":"37659.469819077924","price":"194.38"},{"date":"2025-01-07T20:55:01.131Z","volume":"37646.974329024131","price":"194.23"},{"date":"2025-01-07T21:00:04.827Z","volume":"37884.690003274132","price":"194.59"},{"date":"2025-01-07T21:05:01.740Z","volume":"37876.435402620918","price":"194.39"},{"date":"2025-01-07T21:10:01.709Z","volume":"37903.953780675845","price":"194.39"},{"date":"2025-01-07T21:15:01.903Z","volume":"37758.834926891635","price":"195.14"},{"date":"2025-01-07T21:20:02.163Z","volume":"37690.347570341633","price":"195.55"},{"date":"2025-01-07T21:25:01.206Z","volume":"37662.151678064285","price":"196.18"},{"date":"2025-01-07T21:30:01.406Z","volume":"37678.218518564056","price":"196.24"},{"date":"2025-01-07T21:35:02.345Z","volume":"35666.710405246893","price":"196.28"},{"date":"2025-01-07T21:40:01.771Z","volume":"35462.262200422352","price":"196.19"},{"date":"2025-01-07T21:45:06.209Z","volume":"35467.262200422352","price":"195.6"},{"date":"2025-01-07T21:50:02.525Z","volume":"35470.756543059979","price":"195.6"},{"date":"2025-01-07T21:55:02.217Z","volume":"35485.231213149047","price":"195.06"},{"date":"2025-01-07T22:00:04.779Z","volume":"35491.297663463556","price":"195.21"},{"date":"2025-01-07T22:05:01.602Z","volume":"35495.382394068125","price":"194.91"},{"date":"2025-01-07T22:10:01.605Z","volume":"35494.458533123543","price":"194.91"},{"date":"2025-01-07T22:15:02.667Z","volume":"35734.551004680325","price":"194.73"},{"date":"2025-01-07T22:20:02.010Z","volume":"35732.908885632700","price":"195.31"},{"date":"2025-01-07T22:25:04.472Z","volume":"35731.620578242902","price":"195.26"},{"date":"2025-01-07T22:30:03.274Z","volume":"35618.965791725030","price":"195.26"},{"date":"2025-01-07T22:35:01.601Z","volume":"35635.028284127780","price":"194.86"},{"date":"2025-01-07T22:40:04.600Z","volume":"35669.111230703158","price":"195.31"},{"date":"2025-01-07T22:45:03.341Z","volume":"35775.093497627298","price":"195.53"},{"date":"2025-01-07T22:50:01.799Z","volume":"35763.660600112431","price":"195.48"},{"date":"2025-01-07T22:55:01.984Z","volume":"35763.660600112431","price":"195.48"},{"date":"2025-01-07T23:00:07.713Z","volume":"34073.421270079067","price":"195.27"},{"date":"2025-01-07T23:05:03.360Z","volume":"34044.162688041746","price":"195.27"},{"date":"2025-01-07T23:10:02.067Z","volume":"34070.362688041743","price":"194.78"},{"date":"2025-01-07T23:15:01.340Z","volume":"31221.918700065788","price":"194.65"},{"date":"2025-01-07T23:20:03.004Z","volume":"31217.267129607542","price":"194.61"},{"date":"2025-01-07T23:25:02.067Z","volume":"31243.075317213377","price":"194.59"},{"date":"2025-01-07T23:30:02.078Z","volume":"31243.075317213377","price":"194.87"},{"date":"2025-01-07T23:35:02.333Z","volume":"31004.609171716515","price":"194.6"},{"date":"2025-01-07T23:40:01.217Z","volume":"30373.132320488665","price":"194.6"},{"date":"2025-01-07T23:45:02.050Z","volume":"30378.187019643316","price":"194.71"},{"date":"2025-01-07T23:50:01.702Z","volume":"30274.697956855307","price":"194.69"},{"date":"2025-01-07T23:55:01.448Z","volume":"30169.564962202341","price":"194.27"},{"date":"2025-01-08T00:00:01.615Z","volume":"29723.825686510609","price":"194.16"},{"date":"2025-01-08T00:05:02.652Z","volume":"29322.079751358720","price":"194.04"},{"date":"2025-01-08T00:10:02.677Z","volume":"28588.329630069835","price":"193.66"},{"date":"2025-01-08T00:15:01.140Z","volume":"28004.049174591244","price":"193.04"},{"date":"2025-01-08T00:20:01.298Z","volume":"28004.049174591244","price":"192.82"},{"date":"2025-01-08T00:25:03.607Z","volume":"27933.429810947979","price":"193.33"},{"date":"2025-01-08T00:30:02.279Z","volume":"27931.617004632193","price":"193.33"},{"date":"2025-01-08T00:35:01.705Z","volume":"27945.999673575818","price":"193.14"},{"date":"2025-01-08T00:40:01.946Z","volume":"27945.999673575818","price":"193.82"},{"date":"2025-01-08T00:45:02.062Z","volume":"27951.689110016319","price":"193.73"},{"date":"2025-01-08T00:50:01.533Z","volume":"26385.689110016319","price":"193.81"},{"date":"2025-01-08T00:55:01.219Z","volume":"26915.515403887010","price":"193.81"},{"date":"2025-01-08T01:00:05.362Z","volume":"26917.207499790908","price":"193.81"},{"date":"2025-01-08T01:05:01.802Z","volume":"26958.417430266316","price":"193.78"},{"date":"2025-01-08T01:10:01.597Z","volume":"26958.417430266316","price":"193.9"},{"date":"2025-01-08T01:15:02.179Z","volume":"26911.436336829443","price":"193.72"},{"date":"2025-01-08T01:20:00.976Z","volume":"26572.690676029189","price":"193.72"},{"date":"2025-01-08T01:25:01.282Z","volume":"26334.661724125377","price":"193.67"},{"date":"2025-01-08T01:30:01.211Z","volume":"25870.098461279667","price":"193.48"},{"date":"2025-01-08T01:35:01.593Z","volume":"25870.253373464137","price":"193.19"},{"date":"2025-01-08T01:40:01.678Z","volume":"25898.283139204876","price":"193.19"},{"date":"2025-01-08T01:45:02.036Z","volume":"26898.283139204876","price":"193.32"},{"date":"2025-01-08T01:50:02.072Z","volume":"26899.851257942348","price":"193.1"},{"date":"2025-01-08T01:55:01.402Z","volume":"25376.891348252524","price":"192.06"},{"date":"2025-01-08T02:00:01.148Z","volume":"25288.440545066951","price":"192.06"},{"date":"2025-01-08T02:05:01.331Z","volume":"25385.389926698379","price":"191.97"},{"date":"2025-01-08T02:10:07.364Z","volume":"24451.156563248147","price":"192.01"},{"date":"2025-01-08T02:15:01.806Z","volume":"24457.955913279005","price":"191.72"},{"date":"2025-01-08T02:20:02.125Z","volume":"24923.704265915421","price":"191.84"},{"date":"2025-01-08T02:25:02.098Z","volume":"24797.027869343128","price":"191.84"},{"date":"2025-01-08T02:30:01.035Z","volume":"25324.953818042319","price":"191.71"},{"date":"2025-01-08T02:35:01.662Z","volume":"25325.371470112321","price":"190.05"},{"date":"2025-01-08T02:40:01.408Z","volume":"25325.371470112321","price":"190.05"},{"date":"2025-01-08T02:45:01.871Z","volume":"25328.549472105304","price":"190.13"},{"date":"2025-01-08T02:50:01.744Z","volume":"25292.549472105304","price":"190.13"},{"date":"2025-01-08T02:55:02.037Z","volume":"25742.475346507701","price":"189.92"},{"date":"2025-01-08T03:00:01.503Z","volume":"23762.329595880845","price":"189.99"},{"date":"2025-01-08T03:05:01.083Z","volume":"23829.413704039049","price":"189.99"},{"date":"2025-01-08T03:10:01.426Z","volume":"23362.767483658878","price":"189.75"},{"date":"2025-01-08T03:15:02.542Z","volume":"23362.767483658878","price":"188.73"},{"date":"2025-01-08T03:20:01.593Z","volume":"23361.959620641574","price":"188.73"},{"date":"2025-01-08T03:25:01.760Z","volume":"23362.450535730837","price":"188.7"},{"date":"2025-01-08T03:30:01.234Z","volume":"23707.173285902776","price":"188.64"},{"date":"2025-01-08T03:35:01.123Z","volume":"23671.727183046372","price":"188.6"},{"date":"2025-01-08T03:40:01.188Z","volume":"23607.985272070400","price":"188.62"},{"date":"2025-01-08T03:45:01.773Z","volume":"23607.935272070405","price":"188.31"},{"date":"2025-01-08T03:50:01.489Z","volume":"23626.273340500076","price":"188.31"},{"date":"2025-01-08T03:55:01.807Z","volume":"23670.785845613940","price":"188.19"},{"date":"2025-01-08T04:00:01.211Z","volume":"23801.177733862594","price":"187.85"},{"date":"2025-01-08T04:05:01.081Z","volume":"23792.422291014580","price":"187.85"},{"date":"2025-01-08T04:10:01.170Z","volume":"23791.816873206444","price":"188.18"},{"date":"2025-01-08T04:15:01.584Z","volume":"23791.375740568590","price":"188.21"},{"date":"2025-01-08T04:20:01.788Z","volume":"23791.375740568590","price":"188.21"},{"date":"2025-01-08T04:25:01.664Z","volume":"23664.075041973258","price":"187.87"},{"date":"2025-01-08T04:30:01.861Z","volume":"23665.399112155912","price":"187.93"},{"date":"2025-01-08T04:35:01.207Z","volume":"23676.797970442622","price":"188.45"},{"date":"2025-01-08T04:40:01.096Z","volume":"23685.533263281497","price":"188.45"},{"date":"2025-01-08T04:45:01.306Z","volume":"23685.533263281497","price":"187.67"},{"date":"2025-01-08T04:50:01.827Z","volume":"23358.578417671488","price":"188.16"},{"date":"2025-01-08T04:55:01.605Z","volume":"23369.316955726485","price":"188.16"},{"date":"2025-01-08T05:00:06.453Z","volume":"23369.270363034098","price":"188.45"},{"date":"2025-01-08T05:05:02.019Z","volume":"23369.270363034098","price":"188"},{"date":"2025-01-08T05:10:01.113Z","volume":"23370.871095634833","price":"188"},{"date":"2025-01-08T05:15:02.504Z","volume":"23384.934812759675","price":"187.94"},{"date":"2025-01-08T05:20:01.673Z","volume":"23384.934812759675","price":"188.04"},{"date":"2025-01-08T05:25:01.764Z","volume":"23382.917838932484","price":"188.29"},{"date":"2025-01-08T05:30:02.092Z","volume":"23434.181864247304","price":"188.48"},{"date":"2025-01-08T05:35:02.412Z","volume":"23302.389489708083","price":"188.48"},{"date":"2025-01-08T05:40:00.891Z","volume":"22404.448310322550","price":"188.69"},{"date":"2025-01-08T05:45:01.027Z","volume":"22114.838106709816","price":"188.55"},{"date":"2025-01-08T05:50:01.220Z","volume":"21647.901610563960","price":"188.65"},{"date":"2025-01-08T05:55:01.708Z","volume":"21186.496538460531","price":"188.65"},{"date":"2025-01-08T06:00:01.770Z","volume":"21397.496538460531","price":"188.27"},{"date":"2025-01-08T06:05:02.159Z","volume":"21346.457138717109","price":"188.27"},{"date":"2025-01-08T06:10:02.316Z","volume":"21348.515269796997","price":"188.58"},{"date":"2025-01-08T06:15:01.771Z","volume":"21669.630052655782","price":"187.16"},{"date":"2025-01-08T06:20:01.432Z","volume":"21366.655434983317","price":"187.16"},{"date":"2025-01-08T06:25:01.476Z","volume":"21364.028754745654","price":"186.22"},{"date":"2025-01-08T06:30:01.808Z","volume":"21270.118748738107","price":"185.76"},{"date":"2025-01-08T06:35:02.318Z","volume":"21268.618748738107","price":"185.82"},{"date":"2025-01-08T06:40:02.821Z","volume":"21246.605247123785","price":"185.84"},{"date":"2025-01-08T06:45:00.970Z","volume":"21246.907777506611","price":"185.84"},{"date":"2025-01-08T06:50:01.506Z","volume":"21119.179571609558","price":"185.51"},{"date":"2025-01-08T06:55:01.585Z","volume":"20428.934464262758","price":"185.11"},{"date":"2025-01-08T07:00:01.390Z","volume":"20189.481039550094","price":"185.11"},{"date":"2025-01-08T07:05:01.804Z","volume":"20189.481039550094","price":"184.75"},{"date":"2025-01-08T07:10:02.535Z","volume":"20189.481039550094","price":"185.7"},{"date":"2025-01-08T07:15:02.438Z","volume":"20189.481039550094","price":"185.7"},{"date":"2025-01-08T07:20:03.264Z","volume":"20206.042172685084","price":"185.28"},{"date":"2025-01-08T07:25:04.221Z","volume":"20206.042172685084","price":"185.1"},{"date":"2025-01-08T07:30:01.983Z","volume":"20206.042172685084","price":"185.1"},{"date":"2025-01-08T07:35:01.854Z","volume":"19760.042172685084","price":"184.75"},{"date":"2025-01-08T07:40:01.988Z","volume":"19762.462273538069","price":"183.48"},{"date":"2025-01-08T07:45:02.128Z","volume":"19325.718284524133","price":"183.99"},{"date":"2025-01-08T07:50:01.220Z","volume":"19409.636720263668","price":"183.99"},{"date":"2025-01-08T07:55:02.471Z","volume":"18629.009950009247","price":"184.2"},{"date":"2025-01-08T08:00:01.748Z","volume":"18627.719950009247","price":"185.7"},{"date":"2025-01-08T08:05:01.517Z","volume":"18625.431262618309","price":"186.94"},{"date":"2025-01-08T08:10:01.711Z","volume":"18625.431262618309","price":"186.94"},{"date":"2025-01-08T08:15:01.847Z","volume":"18630.431262618309","price":"187.48"},{"date":"2025-01-08T08:20:02.344Z","volume":"18613.141262618308","price":"188.53"},{"date":"2025-01-08T08:25:01.064Z","volume":"18612.674500776964","price":"188.53"},{"date":"2025-01-08T08:30:01.478Z","volume":"18529.017746281814","price":"189.12"},{"date":"2025-01-08T08:35:01.860Z","volume":"18511.667746281812","price":"189.16"},{"date":"2025-01-08T08:40:01.989Z","volume":"18502.167776961815","price":"189.87"},{"date":"2025-01-08T08:45:01.903Z","volume":"18450.747050579990","price":"189.87"},{"date":"2025-01-08T08:50:01.609Z","volume":"18399.747050579990","price":"189.95"},{"date":"2025-01-08T08:55:01.754Z","volume":"18418.320687071850","price":"189.96"},{"date":"2025-01-08T09:00:01.287Z","volume":"18418.320687071850","price":"189.96"},{"date":"2025-01-08T09:05:01.190Z","volume":"18405.920687071848","price":"190.08"},{"date":"2025-01-08T09:10:02.033Z","volume":"18520.360687071850","price":"189.68"},{"date":"2025-01-08T09:15:01.503Z","volume":"18694.313144373111","price":"189.68"},{"date":"2025-01-08T09:20:01.825Z","volume":"18852.753144373113","price":"189.59"},{"date":"2025-01-08T09:25:03.305Z","volume":"18851.528730010596","price":"189.84"},{"date":"2025-01-08T09:30:03.424Z","volume":"18851.335730010593","price":"189.84"},{"date":"2025-01-08T09:35:01.273Z","volume":"18851.335730010593","price":"189.77"},{"date":"2025-01-08T09:40:03.893Z","volume":"19014.856644630592","price":"191.98"},{"date":"2025-01-08T09:45:01.455Z","volume":"19014.856644630592","price":"191.98"},{"date":"2025-01-08T09:50:02.306Z","volume":"19472.070278664421","price":"192.36"},{"date":"2025-01-08T09:55:01.898Z","volume":"19304.570580046355","price":"191.98"},{"date":"2025-01-08T10:00:07.395Z","volume":"19304.570580046355","price":"192.77"},{"date":"2025-01-08T10:05:07.074Z","volume":"19304.570580046355","price":"193.3"},{"date":"2025-01-08T10:10:01.152Z","volume":"19244.938972718526","price":"193.3"},{"date":"2025-01-08T10:15:02.203Z","volume":"18244.938972718526","price":"193.72"},{"date":"2025-01-08T10:20:01.634Z","volume":"18240.742566645124","price":"193.72"},{"date":"2025-01-08T10:25:03.124Z","volume":"18240.845426357118","price":"194.25"},{"date":"2025-01-08T10:30:18.209Z","volume":"18366.185426357122","price":"195.69"},{"date":"2025-01-08T10:35:01.377Z","volume":"18366.185426357122","price":"195.69"},{"date":"2025-01-08T10:40:02.693Z","volume":"16267.799447694897","price":"194.72"},{"date":"2025-01-08T10:45:21.219Z","volume":"16186.699447694897","price":"194.56"},{"date":"2025-01-08T10:50:02.778Z","volume":"16186.699447694897","price":"194.56"},{"date":"2025-01-08T10:55:02.348Z","volume":"16186.699447694897","price":"194.19"},{"date":"2025-01-08T11:00:01.848Z","volume":"14646.068186254897","price":"193.97"},{"date":"2025-01-08T11:05:01.965Z","volume":"14514.068186254897","price":"193.97"},{"date":"2025-01-08T11:10:01.428Z","volume":"14418.868186254898","price":"193.44"},{"date":"2025-01-08T11:15:01.318Z","volume":"14418.868186254898","price":"193.07"},{"date":"2025-01-08T11:20:01.543Z","volume":"14403.268186254896","price":"194.62"},{"date":"2025-01-08T11:25:01.380Z","volume":"14375.265515353287","price":"194.62"},{"date":"2025-01-08T11:30:02.071Z","volume":"14375.265515353287","price":"194.56"},{"date":"2025-01-08T11:35:01.794Z","volume":"14376.277725440370","price":"194.21"},{"date":"2025-01-08T11:40:02.040Z","volume":"14397.208721015752","price":"192.93"},{"date":"2025-01-08T11:45:17.039Z","volume":"14373.130221654237","price":"192.94"},{"date":"2025-01-08T11:50:02.985Z","volume":"14371.741090576859","price":"192.94"},{"date":"2025-01-08T11:55:01.488Z","volume":"14371.591090576860","price":"194.21"},{"date":"2025-01-08T12:00:22.109Z","volume":"14314.591090576860","price":"194.21"},{"date":"2025-01-08T12:05:01.807Z","volume":"14314.591090576860","price":"195.51"},{"date":"2025-01-08T12:10:02.308Z","volume":"14302.761590576858","price":"197.09"},{"date":"2025-01-08T12:15:53.537Z","volume":"14512.500990526885","price":"198.37"},{"date":"2025-01-08T12:20:01.081Z","volume":"14503.375664366045","price":"198.37"},{"date":"2025-01-08T12:25:02.436Z","volume":"13526.927775074670","price":"198.37"},{"date":"2025-01-08T12:30:31.304Z","volume":"11681.542600704650","price":"198.37"},{"date":"2025-01-08T12:35:01.753Z","volume":"10764.905149168379","price":"198.56"},{"date":"2025-01-08T12:40:27.688Z","volume":"10762.405149168379","price":"196.87"},{"date":"2025-01-08T12:45:17.760Z","volume":"10757.405149168379","price":"197.67"},{"date":"2025-01-08T12:50:01.248Z","volume":"11165.018826047124","price":"197.11"},{"date":"2025-01-08T12:55:08.506Z","volume":"11164.874325202649","price":"197.11"},{"date":"2025-01-08T13:00:17.424Z","volume":"11173.874325202649","price":"197.09"},{"date":"2025-01-08T13:05:07.819Z","volume":"11174.874325202649","price":"198.61"},{"date":"2025-01-08T13:11:02.729Z","volume":"10254.303844071223","price":"198.61"},{"date":"2025-01-08T13:15:03.058Z","volume":"10250.957266613270","price":"197.77"},{"date":"2025-01-08T13:20:33.198Z","volume":"10249.850497858139","price":"197.77"},{"date":"2025-01-08T13:25:01.234Z","volume":"10265.853840623684","price":"198.78"},{"date":"2025-01-08T13:30:23.937Z","volume":"10265.641352739960","price":"197.93"},{"date":"2025-01-08T13:35:07.977Z","volume":"9805.906851822083","price":"197.25"},{"date":"2025-01-08T13:40:03.623Z","volume":"9795.260824273435","price":"197.25"},{"date":"2025-01-08T13:45:14.120Z","volume":"9794.073826273436","price":"197.59"},{"date":"2025-01-08T13:50:09.934Z","volume":"9794.073826273436","price":"197.59"},{"date":"2025-01-08T13:55:20.034Z","volume":"9785.259013924919","price":"198.42"},{"date":"2025-01-08T14:00:02.372Z","volume":"9782.556856605433","price":"198.42"},{"date":"2025-01-08T14:05:02.599Z","volume":"9783.632325200362","price":"198.24"},{"date":"2025-01-08T14:10:04.600Z","volume":"9783.632325200362","price":"197.98"},{"date":"2025-01-08T14:15:01.746Z","volume":"9783.632325200362","price":"197.52"},{"date":"2025-01-08T14:20:02.712Z","volume":"9768.632325200362","price":"197.14"},{"date":"2025-01-08T14:25:08.015Z","volume":"9768.632325200362","price":"199.28"},{"date":"2025-01-08T14:30:06.357Z","volume":"9768.632325200362","price":"198.91"},{"date":"2025-01-08T14:35:01.837Z","volume":"9768.632325200362","price":"198.91"},{"date":"2025-01-08T14:40:05.116Z","volume":"9812.162325200363","price":"198.77"},{"date":"2025-01-08T14:45:07.789Z","volume":"10065.562325200361","price":"199.25"},{"date":"2025-01-08T14:50:02.626Z","volume":"10071.284390695917","price":"199.25"},{"date":"2025-01-08T14:55:04.628Z","volume":"10068.228515522478","price":"199.44"},{"date":"2025-01-08T15:00:07.343Z","volume":"10068.733728409225","price":"199.06"},{"date":"2025-01-08T15:05:02.494Z","volume":"10481.792106699657","price":"199.06"},{"date":"2025-01-08T15:10:01.884Z","volume":"10481.792106699657","price":"199.91"},{"date":"2025-01-08T15:15:04.130Z","volume":"10471.178149195861","price":"200.39"},{"date":"2025-01-08T15:20:02.454Z","volume":"10534.235549195861","price":"200.42"},{"date":"2025-01-08T15:25:07.676Z","volume":"10531.735549195861","price":"200.24"},{"date":"2025-01-08T15:30:04.873Z","volume":"10531.735549195861","price":"200.24"},{"date":"2025-01-08T15:35:01.594Z","volume":"10512.935312814532","price":"198.8"},{"date":"2025-01-08T15:40:05.395Z","volume":"10396.315312814531","price":"197.71"},{"date":"2025-01-08T15:45:01.552Z","volume":"10376.359058136031","price":"197.71"},{"date":"2025-01-08T15:50:03.718Z","volume":"10376.359058136031","price":"199.07"},{"date":"2025-01-08T15:55:02.232Z","volume":"10376.159058136032","price":"198.9"},{"date":"2025-01-08T16:00:18.636Z","volume":"10376.159058136032","price":"198.96"},{"date":"2025-01-08T16:05:03.055Z","volume":"10405.824020738921","price":"198.96"},{"date":"2025-01-08T16:10:01.744Z","volume":"10394.796426263527","price":"199.06"},{"date":"2025-01-08T16:15:02.460Z","volume":"10421.827966389203","price":"198.51"},{"date":"2025-01-08T16:20:08.576Z","volume":"10386.267935894386","price":"199.39"},{"date":"2025-01-08T16:25:09.255Z","volume":"10386.267935894386","price":"199.6"},{"date":"2025-01-08T16:30:09.605Z","volume":"10359.247242894387","price":"199.6"},{"date":"2025-01-08T16:35:09.952Z","volume":"10359.247242894387","price":"199.91"},{"date":"2025-01-08T16:40:11.274Z","volume":"10359.247242894387","price":"200.38"},{"date":"2025-01-08T16:45:01.376Z","volume":"10500.947242894386","price":"200.38"},{"date":"2025-01-08T16:50:01.623Z","volume":"10490.807608884697","price":"200.53"},{"date":"2025-01-08T16:55:01.720Z","volume":"10472.807608884697","price":"200.66"},{"date":"2025-01-08T17:00:04.913Z","volume":"10473.007608884698","price":"200.11"},{"date":"2025-01-08T17:05:02.619Z","volume":"10462.065253524699","price":"200.11"},{"date":"2025-01-08T17:10:01.897Z","volume":"10452.065253524699","price":"200.23"},{"date":"2025-01-08T17:15:01.285Z","volume":"11015.503032785700","price":"198.94"},{"date":"2025-01-08T17:20:01.327Z","volume":"10610.451295943336","price":"197.13"},{"date":"2025-01-08T17:25:01.494Z","volume":"10610.451295943336","price":"195.97"},{"date":"2025-01-08T17:30:02.247Z","volume":"11966.258984985190","price":"194.26"},{"date":"2025-01-08T17:35:02.266Z","volume":"11977.421183771656","price":"194.26"},{"date":"2025-01-08T17:40:02.788Z","volume":"12359.973364458565","price":"193.66"},{"date":"2025-01-08T17:45:01.339Z","volume":"12359.973364458565","price":"193.79"},{"date":"2025-01-08T17:50:01.474Z","volume":"12512.322538786186","price":"195.49"},{"date":"2025-01-08T17:55:01.611Z","volume":"12511.985497553735","price":"194.46"},{"date":"2025-01-08T18:00:01.633Z","volume":"12575.253497553735","price":"194.57"},{"date":"2025-01-08T18:05:02.352Z","volume":"12575.253497553735","price":"196.69"},{"date":"2025-01-08T18:10:01.968Z","volume":"12575.253497553735","price":"196.69"},{"date":"2025-01-08T18:15:02.280Z","volume":"12576.616370753633","price":"196.66"},{"date":"2025-01-08T18:20:01.746Z","volume":"12576.616370753633","price":"197.27"},{"date":"2025-01-08T18:25:01.750Z","volume":"12576.616370753633","price":"197.27"},{"date":"2025-01-08T18:30:01.640Z","volume":"12598.132265338645","price":"198.75"},{"date":"2025-01-08T18:35:01.726Z","volume":"13266.037190934303","price":"197.92"},{"date":"2025-01-08T18:40:01.802Z","volume":"13263.037190934303","price":"196.45"},{"date":"2025-01-08T18:45:01.731Z","volume":"13256.133487600910","price":"196.45"},{"date":"2025-01-08T18:50:00.919Z","volume":"13254.026414645581","price":"196.14"},{"date":"2025-01-08T18:55:01.505Z","volume":"13254.026414645581","price":"194.73"},{"date":"2025-01-08T19:00:01.292Z","volume":"13249.181944365861","price":"194.73"},{"date":"2025-01-08T19:05:01.530Z","volume":"13249.181944365861","price":"195.9"},{"date":"2025-01-08T19:10:02.195Z","volume":"13415.161944365860","price":"195.9"},{"date":"2025-01-08T19:15:02.476Z","volume":"13416.241657501760","price":"196.43"},{"date":"2025-01-08T19:20:03.287Z","volume":"13412.424851069982","price":"196.81"},{"date":"2025-01-08T19:25:01.258Z","volume":"13409.482163228959","price":"196.81"},{"date":"2025-01-08T19:30:01.600Z","volume":"13420.312065891689","price":"197.79"},{"date":"2025-01-08T19:35:03.196Z","volume":"13515.083068946828","price":"197.61"},{"date":"2025-01-08T19:40:02.480Z","volume":"13542.598236608368","price":"197.3"},{"date":"2025-01-08T19:45:02.126Z","volume":"13544.819156507921","price":"197.3"},{"date":"2025-01-08T19:50:01.871Z","volume":"13510.563394457600","price":"196.77"},{"date":"2025-01-08T19:55:01.867Z","volume":"13522.855789149580","price":"197.01"},{"date":"2025-01-08T20:00:01.672Z","volume":"13555.180789149579","price":"196.8"},{"date":"2025-01-08T20:05:01.575Z","volume":"13502.200243041498","price":"196.8"},{"date":"2025-01-08T20:10:01.380Z","volume":"13502.409181355008","price":"196.64"},{"date":"2025-01-08T20:15:01.482Z","volume":"13504.358804895008","price":"195.85"},{"date":"2025-01-08T20:20:04.656Z","volume":"13503.878897267470","price":"195.71"},{"date":"2025-01-08T20:25:02.239Z","volume":"13712.946376547658","price":"195.71"},{"date":"2025-01-08T20:30:01.489Z","volume":"13714.052075452202","price":"196.57"},{"date":"2025-01-08T20:35:01.033Z","volume":"13714.052075452202","price":"196.57"},{"date":"2025-01-08T20:40:01.136Z","volume":"13737.197436406768","price":"197.13"},{"date":"2025-01-08T20:45:01.465Z","volume":"13730.676349268877","price":"197.29"},{"date":"2025-01-08T20:50:02.006Z","volume":"13477.549703886143","price":"197.75"},{"date":"2025-01-08T20:55:02.144Z","volume":"13201.659705835744","price":"197.75"},{"date":"2025-01-08T21:00:01.903Z","volume":"13201.137789994158","price":"197.55"},{"date":"2025-01-08T21:05:01.102Z","volume":"13202.181229279875","price":"198.54"},{"date":"2025-01-08T21:10:01.664Z","volume":"13192.783789504418","price":"198.54"},{"date":"2025-01-08T21:15:01.237Z","volume":"13364.577387238314","price":"198.8"},{"date":"2025-01-08T21:20:01.542Z","volume":"13361.530016140401","price":"197.63"},{"date":"2025-01-08T21:25:01.727Z","volume":"13361.530016140401","price":"197.93"},{"date":"2025-01-08T21:30:02.840Z","volume":"13474.516300261943","price":"198.77"},{"date":"2025-01-08T21:35:02.290Z","volume":"13579.694445521120","price":"198.77"},{"date":"2025-01-08T21:40:01.357Z","volume":"13554.211293825920","price":"198.32"},{"date":"2025-01-08T21:45:01.101Z","volume":"13543.087723384109","price":"198.61"},{"date":"2025-01-08T21:50:01.857Z","volume":"13543.277345504921","price":"198.89"},{"date":"2025-01-08T21:55:01.765Z","volume":"13546.548017268120","price":"198.89"},{"date":"2025-01-08T22:00:01.618Z","volume":"13567.188794943162","price":"198.51"},{"date":"2025-01-08T22:05:02.463Z","volume":"13568.523391717355","price":"198.38"},{"date":"2025-01-08T22:10:02.051Z","volume":"13549.016328876176","price":"198.38"},{"date":"2025-01-08T22:15:01.022Z","volume":"13517.344812942287","price":"198.37"},{"date":"2025-01-08T22:20:00.989Z","volume":"13480.355909731248","price":"198.94"},{"date":"2025-01-08T22:25:02.541Z","volume":"13414.246814182065","price":"198.92"},{"date":"2025-01-08T22:30:01.481Z","volume":"13287.563604787301","price":"198.92"},{"date":"2025-01-08T22:35:01.590Z","volume":"13386.219476933515","price":"199.5"},{"date":"2025-01-08T22:40:02.178Z","volume":"13386.219476933515","price":"199.22"},{"date":"2025-01-08T22:45:01.504Z","volume":"13387.168769980759","price":"199.22"},{"date":"2025-01-08T22:50:01.096Z","volume":"13387.168769980759","price":"199.18"},{"date":"2025-01-08T22:55:01.670Z","volume":"13361.660676191150","price":"199.03"},{"date":"2025-01-08T23:00:07.189Z","volume":"13334.466842865277","price":"198.6"},{"date":"2025-01-08T23:05:02.015Z","volume":"13329.457845661407","price":"198.6"},{"date":"2025-01-08T23:10:02.325Z","volume":"13305.532804347295","price":"198.6"},{"date":"2025-01-08T23:15:02.467Z","volume":"13305.469104347296","price":"198.6"},{"date":"2025-01-08T23:20:01.145Z","volume":"13151.637997523452","price":"198.85"},{"date":"2025-01-08T23:25:01.433Z","volume":"13142.316929411620","price":"198.62"},{"date":"2025-01-08T23:30:01.690Z","volume":"13142.316929411620","price":"198.62"},{"date":"2025-01-08T23:35:01.337Z","volume":"13261.494496932619","price":"198.99"},{"date":"2025-01-08T23:40:01.498Z","volume":"12769.574343238372","price":"198.93"},{"date":"2025-01-08T23:45:01.928Z","volume":"12777.863153603466","price":"200.67"},{"date":"2025-01-08T23:50:00.789Z","volume":"12772.730088693237","price":"200.67"},{"date":"2025-01-08T23:55:01.790Z","volume":"12771.920932630845","price":"200.91"},{"date":"2025-01-09T00:00:01.653Z","volume":"14101.615857965371","price":"200.9"},{"date":"2025-01-09T00:05:01.507Z","volume":"14182.108825684192","price":"200.7"},{"date":"2025-01-09T00:10:02.043Z","volume":"14182.108825684192","price":"200.7"},{"date":"2025-01-09T00:15:01.979Z","volume":"14181.990017392589","price":"199.87"},{"date":"2025-01-09T00:20:00.812Z","volume":"14167.405752494344","price":"199.87"},{"date":"2025-01-09T00:25:01.071Z","volume":"14162.224204386661","price":"199.23"},{"date":"2025-01-09T00:30:01.170Z","volume":"14161.259616526428","price":"197.62"},{"date":"2025-01-09T00:35:01.504Z","volume":"14146.159616526427","price":"197.11"},{"date":"2025-01-09T00:40:01.446Z","volume":"14159.328052196428","price":"197.11"},{"date":"2025-01-09T00:45:02.993Z","volume":"14585.967997823958","price":"197.12"},{"date":"2025-01-09T00:50:02.029Z","volume":"14554.967997823958","price":"197.51"},{"date":"2025-01-09T00:55:01.166Z","volume":"15453.914986438089","price":"197.64"},{"date":"2025-01-09T01:00:04.247Z","volume":"15899.082318299987","price":"197.64"},{"date":"2025-01-09T01:05:01.198Z","volume":"15902.161742381242","price":"197.62"},{"date":"2025-01-09T01:10:02.053Z","volume":"16328.903046174149","price":"198.11"},{"date":"2025-01-09T01:15:01.885Z","volume":"16333.283309450702","price":"198.36"},{"date":"2025-01-09T01:20:02.331Z","volume":"16471.318548990479","price":"198.36"},{"date":"2025-01-09T01:25:00.858Z","volume":"16479.865637253006","price":"198.79"},{"date":"2025-01-09T01:30:01.377Z","volume":"15490.414260648662","price":"199.32"},{"date":"2025-01-09T01:35:01.295Z","volume":"15579.829882447040","price":"199.32"},{"date":"2025-01-09T01:40:01.544Z","volume":"15457.187806292186","price":"200.06"},{"date":"2025-01-09T01:45:02.056Z","volume":"15454.439932092835","price":"199.98"},{"date":"2025-01-09T01:50:01.701Z","volume":"15705.857775078337","price":"199.98"},{"date":"2025-01-09T01:55:00.927Z","volume":"17420.049563185894","price":"199.53"},{"date":"2025-01-09T02:00:01.655Z","volume":"16533.373789415396","price":"198.94"},{"date":"2025-01-09T02:05:01.253Z","volume":"16533.373789415396","price":"198.94"},{"date":"2025-01-09T02:10:01.384Z","volume":"19593.381717093769","price":"197.48"},{"date":"2025-01-09T02:15:01.488Z","volume":"19777.701717093769","price":"196.57"},{"date":"2025-01-09T02:20:01.556Z","volume":"21348.154338816155","price":"195.72"},{"date":"2025-01-09T02:25:02.096Z","volume":"21348.704338816155","price":"197.02"},{"date":"2025-01-09T02:30:01.004Z","volume":"21516.940977767252","price":"196.79"},{"date":"2025-01-09T02:35:01.085Z","volume":"21517.465193973498","price":"196.91"},{"date":"2025-01-09T02:40:01.388Z","volume":"21614.680487162070","price":"196.91"},{"date":"2025-01-09T02:45:01.438Z","volume":"21851.829754035665","price":"197.19"},{"date":"2025-01-09T02:50:01.635Z","volume":"21778.157759957463","price":"197.19"},{"date":"2025-01-09T02:55:01.754Z","volume":"21778.157759957463","price":"196.75"},{"date":"2025-01-09T03:00:00.979Z","volume":"22493.943503351824","price":"196.87"},{"date":"2025-01-09T03:05:01.339Z","volume":"22533.807318607349","price":"197.24"},{"date":"2025-01-09T03:10:01.181Z","volume":"23216.437481658064","price":"197.24"},{"date":"2025-01-09T03:15:01.511Z","volume":"23087.839582728921","price":"195.91"},{"date":"2025-01-09T03:20:01.996Z","volume":"23951.071086308868","price":"195.33"},{"date":"2025-01-09T03:25:01.545Z","volume":"23843.877772048461","price":"195.33"},{"date":"2025-01-09T03:30:02.033Z","volume":"24706.864406893328","price":"195.89"},{"date":"2025-01-09T03:35:01.166Z","volume":"24706.755868838329","price":"195.04"},{"date":"2025-01-09T03:40:01.165Z","volume":"25203.813298332494","price":"195.04"},{"date":"2025-01-09T03:45:01.298Z","volume":"25206.254683830513","price":"195.55"},{"date":"2025-01-09T03:50:01.529Z","volume":"26568.713177505273","price":"195.74"},{"date":"2025-01-09T03:55:01.446Z","volume":"27089.967025870392","price":"195.74"},{"date":"2025-01-09T04:00:01.634Z","volume":"27042.975381125325","price":"195.82"},{"date":"2025-01-09T04:05:00.859Z","volume":"27107.641231958758","price":"195.8"},{"date":"2025-01-09T04:10:01.538Z","volume":"27509.652591958758","price":"196.17"},{"date":"2025-01-09T04:15:01.156Z","volume":"27501.968970577418","price":"196.17"},{"date":"2025-01-09T04:20:01.572Z","volume":"27509.641198495876","price":"195.92"},{"date":"2025-01-09T04:25:01.836Z","volume":"27509.491198495874","price":"195.98"},{"date":"2025-01-09T04:30:01.801Z","volume":"27732.070110985434","price":"195.98"},{"date":"2025-01-09T04:35:01.852Z","volume":"27775.663784371027","price":"195.9"},{"date":"2025-01-09T04:40:00.957Z","volume":"27556.446288563166","price":"196.45"},{"date":"2025-01-09T04:45:01.562Z","volume":"27288.838991651344","price":"196.64"},{"date":"2025-01-09T04:50:01.492Z","volume":"27301.585673575675","price":"196.64"},{"date":"2025-01-09T04:55:02.205Z","volume":"27249.315456549732","price":"196.65"},{"date":"2025-01-09T05:00:02.035Z","volume":"26928.200673690946","price":"196.86"},{"date":"2025-01-09T05:05:02.480Z","volume":"26965.372683700545","price":"196.62"},{"date":"2025-01-09T05:10:00.868Z","volume":"27012.721173564081","price":"196.62"},{"date":"2025-01-09T05:15:01.129Z","volume":"26904.648443806298","price":"196.68"},{"date":"2025-01-09T05:20:01.940Z","volume":"26904.648443806298","price":"196.28"},{"date":"2025-01-09T05:25:01.262Z","volume":"26978.855747074878","price":"196.28"},{"date":"2025-01-09T05:30:02.791Z","volume":"26978.119779395143","price":"196.41"},{"date":"2025-01-09T05:35:01.734Z","volume":"26990.542209395142","price":"196.41"},{"date":"2025-01-09T05:40:00.760Z","volume":"26079.285942517781","price":"196.51"},{"date":"2025-01-09T05:45:01.919Z","volume":"26079.285942517781","price":"196.2"},{"date":"2025-01-09T05:50:01.393Z","volume":"26079.285942517781","price":"196.2"},{"date":"2025-01-09T05:55:01.206Z","volume":"26102.254081257823","price":"196.05"},{"date":"2025-01-09T06:00:01.425Z","volume":"26102.254081257823","price":"195.86"},{"date":"2025-01-09T06:05:02.852Z","volume":"26393.765950272587","price":"195.57"},{"date":"2025-01-09T06:10:02.060Z","volume":"26381.265950272587","price":"195.57"},{"date":"2025-01-09T06:15:00.949Z","volume":"26381.265950272587","price":"195.17"},{"date":"2025-01-09T06:20:01.861Z","volume":"26381.265950272587","price":"195.36"},{"date":"2025-01-09T06:25:02.205Z","volume":"26401.500441694348","price":"195.36"},{"date":"2025-01-09T06:30:01.540Z","volume":"26525.575772554352","price":"195.35"},{"date":"2025-01-09T06:35:01.456Z","volume":"26514.020134122489","price":"196.15"},{"date":"2025-01-09T06:40:02.446Z","volume":"26514.020134122489","price":"197.03"},{"date":"2025-01-09T06:45:01.906Z","volume":"26514.020134122489","price":"197.03"},{"date":"2025-01-09T06:50:01.585Z","volume":"26381.459937066706","price":"196.57"},{"date":"2025-01-09T06:55:01.392Z","volume":"26403.073492080632","price":"195.76"},{"date":"2025-01-09T07:00:03.656Z","volume":"26400.403309409208","price":"194.98"},{"date":"2025-01-09T07:05:01.503Z","volume":"26400.503309409207","price":"194.98"},{"date":"2025-01-09T07:10:01.762Z","volume":"26400.233309409210","price":"195.02"},{"date":"2025-01-09T07:15:02.698Z","volume":"26411.541298945645","price":"195.54"},{"date":"2025-01-09T07:20:01.856Z","volume":"26452.072228710353","price":"195.73"},{"date":"2025-01-09T07:25:01.921Z","volume":"26426.093702357266","price":"195.1"},{"date":"2025-01-09T07:30:01.222Z","volume":"26433.651361997268","price":"194.88"},{"date":"2025-01-09T07:35:01.562Z","volume":"26436.242361997265","price":"194.14"},{"date":"2025-01-09T07:40:01.607Z","volume":"26355.122592832500","price":"194.14"},{"date":"2025-01-09T07:45:01.533Z","volume":"26355.122592832500","price":"193.58"},{"date":"2025-01-09T07:50:02.487Z","volume":"26403.302814339921","price":"192.06"},{"date":"2025-01-09T07:55:00.965Z","volume":"26403.532562093991","price":"192.06"},{"date":"2025-01-09T08:00:01.066Z","volume":"26398.532562093991","price":"192.08"},{"date":"2025-01-09T08:05:01.602Z","volume":"26398.200913146415","price":"192.26"},{"date":"2025-01-09T08:10:02.093Z","volume":"26399.189393691166","price":"192.26"},{"date":"2025-01-09T08:15:01.552Z","volume":"26494.189393691166","price":"192.42"},{"date":"2025-01-09T08:20:01.709Z","volume":"26494.189393691166","price":"192.55"},{"date":"2025-01-09T08:25:02.353Z","volume":"26628.120120072985","price":"192.91"},{"date":"2025-01-09T08:30:00.836Z","volume":"26628.120120072985","price":"192.91"},{"date":"2025-01-09T08:35:00.980Z","volume":"26575.310120072987","price":"192.14"},{"date":"2025-01-09T08:40:01.319Z","volume":"26521.710120072989","price":"191.99"},{"date":"2025-01-09T08:45:02.618Z","volume":"26521.710120072989","price":"193.68"},{"date":"2025-01-09T08:50:02.287Z","volume":"26955.427065980119","price":"193.68"},{"date":"2025-01-09T08:55:02.435Z","volume":"26955.427065980119","price":"193.86"},{"date":"2025-01-09T09:00:02.070Z","volume":"26796.287065980119","price":"193.26"},{"date":"2025-01-09T09:05:01.217Z","volume":"26732.781860454641","price":"193.05"},{"date":"2025-01-09T09:10:01.262Z","volume":"26574.287078544585","price":"192.61"},{"date":"2025-01-09T09:15:01.525Z","volume":"26574.287078544585","price":"192.61"},{"date":"2025-01-09T09:20:01.648Z","volume":"26574.287078544585","price":"193.19"},{"date":"2025-01-09T09:25:02.040Z","volume":"26464.479109204582","price":"193.34"},{"date":"2025-01-09T09:30:01.997Z","volume":"26452.101567858328","price":"193.34"},{"date":"2025-01-09T09:35:01.033Z","volume":"26452.672433159532","price":"193.56"},{"date":"2025-01-09T09:40:01.227Z","volume":"26445.843433159534","price":"193.52"},{"date":"2025-01-09T09:45:01.691Z","volume":"26447.931021693061","price":"193.79"},{"date":"2025-01-09T09:50:01.885Z","volume":"26450.131021693058","price":"193.74"},{"date":"2025-01-09T09:55:01.470Z","volume":"26449.040487219987","price":"193.74"},{"date":"2025-01-09T10:00:01.742Z","volume":"26448.935487219987","price":"192.72"},{"date":"2025-01-09T10:05:01.133Z","volume":"26449.035487219990","price":"193.26"},{"date":"2025-01-09T10:10:00.945Z","volume":"26454.735487219987","price":"193.26"},{"date":"2025-01-09T10:15:01.321Z","volume":"26328.395487219990","price":"193.29"},{"date":"2025-01-09T10:20:01.689Z","volume":"26327.595487219987","price":"193.67"},{"date":"2025-01-09T10:25:02.339Z","volume":"26327.595487219987","price":"193.74"},{"date":"2025-01-09T10:30:01.988Z","volume":"26327.595487219987","price":"194"},{"date":"2025-01-09T10:35:02.066Z","volume":"26327.626525089989","price":"194.19"},{"date":"2025-01-09T10:40:01.057Z","volume":"26327.661537830551","price":"194.19"},{"date":"2025-01-09T10:45:01.249Z","volume":"26276.233231777420","price":"194.15"},{"date":"2025-01-09T10:50:01.171Z","volume":"26276.233231777420","price":"195.02"},{"date":"2025-01-09T10:55:01.363Z","volume":"26275.115837996324","price":"194.92"},{"date":"2025-01-09T11:00:01.806Z","volume":"26291.115837996324","price":"194.75"},{"date":"2025-01-09T11:05:02.366Z","volume":"26291.115837996324","price":"194.49"},{"date":"2025-01-09T11:10:02.338Z","volume":"26279.082468656325","price":"194.71"},{"date":"2025-01-09T11:15:01.490Z","volume":"26299.262287396326","price":"194.52"},{"date":"2025-01-09T11:20:01.239Z","volume":"26298.235097843139","price":"194.35"},{"date":"2025-01-09T11:25:01.614Z","volume":"26301.895067183141","price":"194.34"},{"date":"2025-01-09T11:30:01.301Z","volume":"26301.895067183141","price":"194.34"},{"date":"2025-01-09T11:35:03.376Z","volume":"26301.380220373139","price":"195.93"},{"date":"2025-01-09T11:40:01.669Z","volume":"26304.214302432330","price":"195.93"},{"date":"2025-01-09T11:45:01.932Z","volume":"26304.214302432330","price":"196.41"},{"date":"2025-01-09T11:50:01.716Z","volume":"26104.404302432329","price":"195.58"},{"date":"2025-01-09T11:55:01.637Z","volume":"26105.426262976449","price":"195.54"},{"date":"2025-01-09T12:00:01.192Z","volume":"26066.514676966737","price":"195.54"},{"date":"2025-01-09T12:05:01.582Z","volume":"25628.461398676307","price":"194.89"},{"date":"2025-01-09T12:10:08.397Z","volume":"25628.461398676307","price":"194.59"},{"date":"2025-01-09T12:15:02.742Z","volume":"25644.073755782094","price":"194.92"},{"date":"2025-01-09T12:20:04.277Z","volume":"25642.714220012094","price":"195.43"},{"date":"2025-01-09T12:25:01.248Z","volume":"25635.714220012094","price":"195.43"},{"date":"2025-01-09T12:30:01.302Z","volume":"25635.714220012094","price":"195.48"},{"date":"2025-01-09T12:35:03.382Z","volume":"25635.714220012094","price":"196.22"},{"date":"2025-01-09T12:40:01.403Z","volume":"25800.737650421881","price":"196.22"},{"date":"2025-01-09T12:45:02.866Z","volume":"25800.737650421881","price":"195.94"},{"date":"2025-01-09T12:50:02.515Z","volume":"25784.829427727447","price":"195.94"},{"date":"2025-01-09T12:55:01.003Z","volume":"25792.173485810403","price":"196.32"},{"date":"2025-01-09T13:00:01.474Z","volume":"25791.481945684725","price":"195.71"},{"date":"2025-01-09T13:05:01.898Z","volume":"25790.051976364724","price":"195.99"},{"date":"2025-01-09T13:10:02.624Z","volume":"25789.975370430031","price":"195.99"},{"date":"2025-01-09T13:15:02.869Z","volume":"25772.972027664484","price":"195.74"},{"date":"2025-01-09T13:20:02.280Z","volume":"25772.972027664484","price":"195.53"},{"date":"2025-01-09T13:25:03.882Z","volume":"25347.887948496944","price":"195.73"},{"date":"2025-01-09T13:30:22.582Z","volume":"25349.682451390283","price":"195.67"},{"date":"2025-01-09T13:35:01.491Z","volume":"25349.682451390283","price":"195.67"},{"date":"2025-01-09T13:40:02.871Z","volume":"25327.677112334488","price":"195.18"},{"date":"2025-01-09T13:45:05.455Z","volume":"25317.350901990547","price":"195.18"},{"date":"2025-01-09T13:50:02.727Z","volume":"25311.136244156012","price":"194.18"},{"date":"2025-01-09T13:55:01.894Z","volume":"25311.136244156012","price":"194.18"},{"date":"2025-01-09T14:00:00.913Z","volume":"25648.402013770046","price":"194.1"},{"date":"2025-01-09T14:05:01.339Z","volume":"25648.402013770046","price":"193.59"},{"date":"2025-01-09T14:10:02.019Z","volume":"25604.872013770044","price":"193.23"},{"date":"2025-01-09T14:15:02.084Z","volume":"26105.512276121714","price":"192.65"},{"date":"2025-01-09T14:20:01.562Z","volume":"26105.512276121714","price":"193.98"},{"date":"2025-01-09T14:25:02.183Z","volume":"25815.336876121713","price":"193.99"},{"date":"2025-01-09T14:30:01.434Z","volume":"26315.336876121713","price":"193.85"},{"date":"2025-01-09T14:35:01.220Z","volume":"26749.053822028844","price":"193.85"},{"date":"2025-01-09T14:40:01.326Z","volume":"26716.210609142101","price":"194.19"},{"date":"2025-01-09T14:45:01.639Z","volume":"26715.950609142099","price":"193.45"},{"date":"2025-01-09T14:50:01.442Z","volume":"27156.474363902253","price":"193.45"},{"date":"2025-01-09T14:55:01.775Z","volume":"27155.457446660381","price":"193.73"},{"date":"2025-01-09T15:00:04.392Z","volume":"27200.124088473982","price":"193.49"},{"date":"2025-01-09T15:05:03.067Z","volume":"26767.012007937072","price":"193.49"},{"date":"2025-01-09T15:10:01.406Z","volume":"27766.965080602517","price":"193.8"},{"date":"2025-01-09T15:15:01.712Z","volume":"27766.965080602517","price":"193.81"},{"date":"2025-01-09T15:20:01.822Z","volume":"27765.585080602516","price":"193.81"},{"date":"2025-01-09T15:25:02.365Z","volume":"28441.108802066679","price":"194.52"},{"date":"2025-01-09T15:30:02.062Z","volume":"28441.108802066679","price":"194.54"},{"date":"2025-01-09T15:35:02.287Z","volume":"28441.054248066681","price":"194.54"},{"date":"2025-01-09T15:40:01.460Z","volume":"28452.967285463790","price":"194.54"},{"date":"2025-01-09T15:45:01.244Z","volume":"28452.967285463790","price":"194.54"},{"date":"2025-01-09T15:50:01.227Z","volume":"28452.967285463790","price":"195.1"},{"date":"2025-01-09T15:55:01.592Z","volume":"28453.607441803793","price":"195.63"},{"date":"2025-01-09T16:00:01.793Z","volume":"28425.187299932484","price":"195.63"},{"date":"2025-01-09T16:05:03.785Z","volume":"28426.836232227026","price":"195.78"},{"date":"2025-01-09T16:10:01.088Z","volume":"28420.536232227030","price":"195.44"},{"date":"2025-01-09T16:15:32.597Z","volume":"28471.586170867027","price":"195.48"},{"date":"2025-01-09T16:20:02.182Z","volume":"28371.586170867027","price":"195.48"},{"date":"2025-01-09T16:25:03.935Z","volume":"28370.886170867030","price":"195.5"},{"date":"2025-01-09T16:30:01.617Z","volume":"28345.886170867030","price":"194.78"},{"date":"2025-01-09T16:35:02.691Z","volume":"28329.886170867030","price":"194.78"},{"date":"2025-01-09T16:40:02.383Z","volume":"28329.986170867029","price":"194.14"},{"date":"2025-01-09T16:45:01.013Z","volume":"28354.681996747957","price":"193.82"},{"date":"2025-01-09T16:50:01.208Z","volume":"28354.681996747957","price":"194.56"},{"date":"2025-01-09T16:55:01.709Z","volume":"27816.781996747959","price":"194.99"},{"date":"2025-01-09T17:00:06.889Z","volume":"27867.800315943070","price":"195.12"},{"date":"2025-01-09T17:05:03.610Z","volume":"27840.298767927579","price":"195.12"},{"date":"2025-01-09T17:10:02.977Z","volume":"27840.298767927579","price":"195.28"},{"date":"2025-01-09T17:15:01.899Z","volume":"26900.778967297345","price":"195.19"},{"date":"2025-01-09T17:20:07.406Z","volume":"26739.036382390128","price":"195.33"},{"date":"2025-01-09T17:25:09.515Z","volume":"26733.202602771344","price":"195.33"},{"date":"2025-01-09T17:30:05.204Z","volume":"26350.202602771344","price":"194.91"},{"date":"2025-01-09T17:35:02.041Z","volume":"26276.378377581343","price":"195.44"},{"date":"2025-01-09T17:40:01.977Z","volume":"26276.275422778544","price":"195.44"},{"date":"2025-01-09T17:45:02.951Z","volume":"25325.468544471667","price":"195.23"},{"date":"2025-01-09T17:50:01.469Z","volume":"25345.519386580934","price":"195.23"},{"date":"2025-01-09T17:55:01.530Z","volume":"25344.432386580935","price":"192.68"},{"date":"2025-01-09T18:00:05.946Z","volume":"25404.088355920932","price":"192.68"},{"date":"2025-01-09T18:05:02.420Z","volume":"25379.088355920932","price":"194.7"},{"date":"2025-01-09T18:10:02.498Z","volume":"25379.088355920932","price":"195.66"},{"date":"2025-01-09T18:15:01.664Z","volume":"26397.533313166819","price":"195.45"},{"date":"2025-01-09T18:20:02.627Z","volume":"26522.388817322208","price":"195.14"},{"date":"2025-01-09T18:25:04.583Z","volume":"26135.159888784772","price":"194.46"},{"date":"2025-01-09T18:30:01.176Z","volume":"26072.564713379903","price":"193.02"},{"date":"2025-01-09T18:35:02.631Z","volume":"26072.727786341304","price":"192.62"},{"date":"2025-01-09T18:40:01.403Z","volume":"26072.727786341304","price":"192.62"},{"date":"2025-01-09T18:45:02.738Z","volume":"26161.751412783800","price":"193.61"},{"date":"2025-01-09T18:50:09.977Z","volume":"26006.001170041185","price":"193.37"},{"date":"2025-01-09T18:55:02.672Z","volume":"26131.001170041185","price":"193.12"},{"date":"2025-01-09T19:00:01.115Z","volume":"26098.921456905286","price":"192.71"},{"date":"2025-01-09T19:05:03.355Z","volume":"26098.921456905286","price":"192.69"},{"date":"2025-01-09T19:10:01.654Z","volume":"26140.855014695517","price":"192.69"},{"date":"2025-01-09T19:15:02.841Z","volume":"26112.223798020146","price":"192.68"},{"date":"2025-01-09T19:20:02.290Z","volume":"26101.269523921546","price":"192.68"},{"date":"2025-01-09T19:25:02.445Z","volume":"26102.433473891258","price":"192.98"},{"date":"2025-01-09T19:30:02.467Z","volume":"26046.048825981215","price":"192.52"},{"date":"2025-01-09T19:35:01.523Z","volume":"25613.638683765828","price":"192.27"},{"date":"2025-01-09T19:40:02.123Z","volume":"25490.024478227722","price":"192.27"},{"date":"2025-01-09T19:45:02.809Z","volume":"25486.524478227722","price":"192.41"},{"date":"2025-01-09T19:50:01.929Z","volume":"25444.642810577119","price":"191.84"},{"date":"2025-01-09T19:55:03.302Z","volume":"25464.782836056620","price":"191.02"},{"date":"2025-01-09T20:00:01.734Z","volume":"25469.176360325971","price":"191.02"},{"date":"2025-01-09T20:05:03.424Z","volume":"25403.431771582782","price":"191.67"},{"date":"2025-01-09T20:10:19.893Z","volume":"25355.478512589190","price":"191.63"},{"date":"2025-01-09T20:15:02.080Z","volume":"25357.869081848108","price":"191.63"},{"date":"2025-01-09T20:20:02.086Z","volume":"25358.351356499385","price":"190.64"},{"date":"2025-01-09T20:25:03.123Z","volume":"25365.229882693970","price":"190.64"},{"date":"2025-01-09T20:30:03.925Z","volume":"24924.731709416956","price":"189.86"},{"date":"2025-01-09T20:35:02.408Z","volume":"24930.400553154253","price":"190.43"},{"date":"2025-01-09T20:40:00.845Z","volume":"24930.400553154253","price":"190.43"},{"date":"2025-01-09T20:45:01.071Z","volume":"24936.102195805550","price":"189.95"},{"date":"2025-01-09T20:50:01.760Z","volume":"24952.041080804353","price":"190.1"},{"date":"2025-01-09T20:55:10.927Z","volume":"24951.964829623990","price":"189.23"},{"date":"2025-01-09T21:00:01.616Z","volume":"24372.697916671023","price":"189.23"},{"date":"2025-01-09T21:05:01.689Z","volume":"24434.953888421100","price":"189.94"},{"date":"2025-01-09T21:10:01.869Z","volume":"24424.033499728816","price":"189.97"},{"date":"2025-01-09T21:15:01.018Z","volume":"24384.505456346098","price":"189.85"},{"date":"2025-01-09T21:20:01.193Z","volume":"24488.947290675274","price":"189.85"},{"date":"2025-01-09T21:25:01.153Z","volume":"24409.565694603338","price":"190.2"},{"date":"2025-01-09T21:30:02.258Z","volume":"24474.003679099464","price":"190.99"},{"date":"2025-01-09T21:35:01.944Z","volume":"24448.890642689876","price":"190.99"},{"date":"2025-01-09T21:40:02.332Z","volume":"24439.349515915681","price":"190.49"},{"date":"2025-01-09T21:45:02.615Z","volume":"24439.349515915681","price":"190.11"},{"date":"2025-01-09T21:50:00.856Z","volume":"24370.264423027445","price":"190.11"},{"date":"2025-01-09T21:55:01.459Z","volume":"24418.004126188902","price":"189.42"},{"date":"2025-01-09T22:00:01.497Z","volume":"24418.053887656792","price":"189.19"},{"date":"2025-01-09T22:05:01.467Z","volume":"24418.105208619752","price":"189.19"},{"date":"2025-01-09T22:10:01.787Z","volume":"24438.111460064778","price":"189.29"},{"date":"2025-01-09T22:15:02.426Z","volume":"24413.017778730740","price":"189.37"},{"date":"2025-01-09T22:20:01.839Z","volume":"24459.718837356348","price":"189.37"},{"date":"2025-01-09T22:25:01.111Z","volume":"24465.671231049455","price":"189.45"},{"date":"2025-01-09T22:30:01.678Z","volume":"24465.982920551356","price":"189.78"},{"date":"2025-01-09T22:35:01.443Z","volume":"24464.844020551354","price":"189.78"},{"date":"2025-01-09T22:40:01.698Z","volume":"24464.844020551354","price":"190.51"},{"date":"2025-01-09T22:45:01.692Z","volume":"24464.624648070112","price":"191.24"},{"date":"2025-01-09T22:50:02.728Z","volume":"24530.729328207028","price":"191.5"},{"date":"2025-01-09T22:55:02.188Z","volume":"24561.210102151381","price":"191.5"},{"date":"2025-01-09T23:00:01.395Z","volume":"24561.210102151381","price":"190.78"},{"date":"2025-01-09T23:05:01.229Z","volume":"24571.560879056371","price":"190.78"},{"date":"2025-01-09T23:10:01.734Z","volume":"24452.732101746944","price":"190.82"},{"date":"2025-01-09T23:15:01.495Z","volume":"24413.969301899400","price":"191.05"},{"date":"2025-01-09T23:20:02.249Z","volume":"24426.124481605540","price":"190.34"},{"date":"2025-01-09T23:25:03.004Z","volume":"24504.929981404908","price":"190.67"},{"date":"2025-01-09T23:30:01.966Z","volume":"24500.785952839899","price":"190.67"},{"date":"2025-01-09T23:35:01.400Z","volume":"24501.785952839899","price":"190.9"},{"date":"2025-01-09T23:40:01.903Z","volume":"23991.513944015594","price":"190.63"},{"date":"2025-01-09T23:45:01.765Z","volume":"23991.463130737986","price":"190.63"},{"date":"2025-01-09T23:50:01.604Z","volume":"23892.795967624712","price":"190.35"},{"date":"2025-01-09T23:55:02.407Z","volume":"24150.297491863792","price":"190.41"},{"date":"2025-01-10T00:00:02.278Z","volume":"24158.360263044375","price":"190.41"},{"date":"2025-01-10T00:05:01.396Z","volume":"24152.406062611266","price":"190.75"},{"date":"2025-01-10T00:10:02.056Z","volume":"23736.734176840368","price":"190.67"},{"date":"2025-01-10T00:15:01.599Z","volume":"23311.222795307094","price":"190.29"},{"date":"2025-01-10T00:20:07.626Z","volume":"22882.826337861308","price":"190.34"},{"date":"2025-01-10T00:25:01.663Z","volume":"22869.507902191308","price":"190.34"},{"date":"2025-01-10T00:30:02.375Z","volume":"22931.854576521975","price":"190.21"},{"date":"2025-01-10T00:35:02.074Z","volume":"22916.204884205385","price":"190.21"},{"date":"2025-01-10T00:40:01.140Z","volume":"22917.670610991969","price":"189.32"},{"date":"2025-01-10T00:45:01.330Z","volume":"22917.670610991969","price":"190.22"},{"date":"2025-01-10T00:50:01.434Z","volume":"22942.722682122905","price":"190.13"},{"date":"2025-01-10T00:55:01.858Z","volume":"22945.038625565132","price":"189.93"},{"date":"2025-01-10T01:00:04.417Z","volume":"22792.980522415244","price":"189.93"},{"date":"2025-01-10T01:05:02.142Z","volume":"22259.010410780415","price":"190.26"},{"date":"2025-01-10T01:10:02.208Z","volume":"22248.895203780416","price":"190.65"},{"date":"2025-01-10T01:15:02.206Z","volume":"21716.326351984993","price":"190.18"},{"date":"2025-01-10T01:20:01.595Z","volume":"21716.661149551903","price":"190.79"},{"date":"2025-01-10T01:25:01.261Z","volume":"21453.416880680801","price":"190.79"},{"date":"2025-01-10T01:30:01.489Z","volume":"21281.599335441795","price":"190.55"},{"date":"2025-01-10T01:35:01.994Z","volume":"21281.599335441795","price":"190.45"},{"date":"2025-01-10T01:40:01.989Z","volume":"21217.279335441795","price":"190.93"},{"date":"2025-01-10T01:45:01.276Z","volume":"19717.279335441795","price":"190.38"},{"date":"2025-01-10T01:50:01.201Z","volume":"19671.784566201793","price":"190.38"},{"date":"2025-01-10T01:55:01.172Z","volume":"17461.556156201794","price":"190.69"},{"date":"2025-01-10T02:00:01.495Z","volume":"17449.679036201793","price":"190.37"},{"date":"2025-01-10T02:05:01.641Z","volume":"17315.505480268574","price":"190.84"},{"date":"2025-01-10T02:10:01.637Z","volume":"15714.780636202753","price":"191.11"},{"date":"2025-01-10T02:15:02.677Z","volume":"15603.339940779484","price":"191.11"},{"date":"2025-01-10T02:20:01.030Z","volume":"15563.192968682579","price":"191.38"},{"date":"2025-01-10T02:25:01.594Z","volume":"15245.082460600843","price":"191.06"},{"date":"2025-01-10T02:30:01.576Z","volume":"13576.969426316289","price":"191.06"},{"date":"2025-01-10T02:35:01.559Z","volume":"10882.882400814280","price":"191.17"},{"date":"2025-01-10T02:40:02.228Z","volume":"10592.467925649053","price":"191.86"},{"date":"2025-01-10T02:45:02.280Z","volume":"10545.896243074963","price":"191.4"},{"date":"2025-01-10T02:50:02.076Z","volume":"10545.818317522611","price":"191.69"},{"date":"2025-01-10T02:55:01.315Z","volume":"10547.663819440078","price":"191.69"},{"date":"2025-01-10T03:00:01.334Z","volume":"9641.601508797703","price":"191.9"},{"date":"2025-01-10T03:05:02.123Z","volume":"9644.354116185194","price":"191.75"},{"date":"2025-01-10T03:10:01.942Z","volume":"9643.282191884326","price":"191.75"},{"date":"2025-01-10T03:15:02.194Z","volume":"9643.282191884326","price":"191.75"},{"date":"2025-01-10T03:20:02.049Z","volume":"9643.390456844325","price":"191.66"},{"date":"2025-01-10T03:25:01.003Z","volume":"9225.419010531041","price":"191.67"},{"date":"2025-01-10T03:30:01.680Z","volume":"9224.919010531041","price":"191.46"},{"date":"2025-01-10T03:35:01.527Z","volume":"9222.419010531041","price":"191.46"},{"date":"2025-01-10T03:40:01.439Z","volume":"8962.803294191779","price":"192"},{"date":"2025-01-10T03:45:01.938Z","volume":"8978.002720545199","price":"192.13"},{"date":"2025-01-10T03:50:01.807Z","volume":"8927.897423614788","price":"192.13"},{"date":"2025-01-10T03:55:02.339Z","volume":"8903.679253614788","price":"192.25"},{"date":"2025-01-10T04:00:01.256Z","volume":"8903.679253614788","price":"192.42"},{"date":"2025-01-10T04:05:02.109Z","volume":"8918.263045135454","price":"192.75"},{"date":"2025-01-10T04:10:02.013Z","volume":"8915.537717301882","price":"192.75"},{"date":"2025-01-10T04:15:01.815Z","volume":"8957.581212368996","price":"192.44"},{"date":"2025-01-10T04:20:03.636Z","volume":"8924.829701941384","price":"192.37"},{"date":"2025-01-10T04:25:01.769Z","volume":"7967.259422053085","price":"192.37"},{"date":"2025-01-10T04:30:00.869Z","volume":"7674.394065460339","price":"192.38"},{"date":"2025-01-10T04:35:02.068Z","volume":"7666.033898952222","price":"192.34"},{"date":"2025-01-10T04:40:01.162Z","volume":"7624.276395928426","price":"192.34"},{"date":"2025-01-10T04:45:01.411Z","volume":"8020.243582424674","price":"192.21"},{"date":"2025-01-10T04:50:01.675Z","volume":"8011.410318448010","price":"192.21"},{"date":"2025-01-10T04:55:01.916Z","volume":"8041.856176648009","price":"192.21"},{"date":"2025-01-10T05:00:01.100Z","volume":"8041.852771453205","price":"191.98"},{"date":"2025-01-10T05:05:01.456Z","volume":"8043.957864845338","price":"192.17"},{"date":"2025-01-10T05:10:01.886Z","volume":"7970.885393910252","price":"192.59"},{"date":"2025-01-10T05:15:01.553Z","volume":"7970.885393910252","price":"192.59"},{"date":"2025-01-10T05:20:02.753Z","volume":"7096.448150145693","price":"192.72"},{"date":"2025-01-10T05:25:01.973Z","volume":"7083.079556669985","price":"192.56"},{"date":"2025-01-10T05:30:01.553Z","volume":"7105.395717701605","price":"192.89"},{"date":"2025-01-10T05:35:01.919Z","volume":"7105.395717701605","price":"193.21"},{"date":"2025-01-10T05:40:01.242Z","volume":"7154.750993026966","price":"193.21"},{"date":"2025-01-10T05:45:01.280Z","volume":"7154.718412822764","price":"193.32"},{"date":"2025-01-10T05:50:09.334Z","volume":"7156.721189377231","price":"193.56"},{"date":"2025-01-10T05:55:02.123Z","volume":"7160.533156789681","price":"193.25"},{"date":"2025-01-10T06:00:01.885Z","volume":"7162.918894514523","price":"193.14"},{"date":"2025-01-10T06:05:01.195Z","volume":"7154.030423092762","price":"193.14"},{"date":"2025-01-10T06:10:01.525Z","volume":"7142.684403092762","price":"193.01"},{"date":"2025-01-10T06:15:01.303Z","volume":"7084.220422925376","price":"193.1"},{"date":"2025-01-10T06:20:03.255Z","volume":"7084.220422925376","price":"193.45"},{"date":"2025-01-10T06:25:01.556Z","volume":"7084.220422925376","price":"193.45"},{"date":"2025-01-10T06:30:02.117Z","volume":"7070.510632925376","price":"193.65"},{"date":"2025-01-10T06:35:02.545Z","volume":"7062.606867911451","price":"193.62"},{"date":"2025-01-10T06:40:00.966Z","volume":"7021.137874864286","price":"193.62"},{"date":"2025-01-10T06:45:01.402Z","volume":"6907.597974864287","price":"193.82"},{"date":"2025-01-10T06:50:04.045Z","volume":"6907.597974864287","price":"193.96"},{"date":"2025-01-10T06:55:02.301Z","volume":"6899.417014439578","price":"193.96"},{"date":"2025-01-10T07:00:05.170Z","volume":"6855.578005099577","price":"193.59"},{"date":"2025-01-10T07:05:02.201Z","volume":"6904.847480489577","price":"193.49"},{"date":"2025-01-10T07:10:02.514Z","volume":"6944.789820849577","price":"193.49"},{"date":"2025-01-10T07:15:01.053Z","volume":"6944.789820849577","price":"193.25"},{"date":"2025-01-10T07:20:01.136Z","volume":"6945.048256949526","price":"193.4"},{"date":"2025-01-10T07:25:02.114Z","volume":"6932.003926777211","price":"193.85"},{"date":"2025-01-10T07:30:02.041Z","volume":"6932.003926777211","price":"193.85"},{"date":"2025-01-10T07:35:01.689Z","volume":"7029.292698316955","price":"193.86"},{"date":"2025-01-10T07:40:02.312Z","volume":"7029.292698316955","price":"194.21"},{"date":"2025-01-10T07:45:00.965Z","volume":"7028.494729056955","price":"194.21"},{"date":"2025-01-10T07:50:01.007Z","volume":"7027.506248512209","price":"194.82"},{"date":"2025-01-10T07:55:01.953Z","volume":"7197.506248512209","price":"194.56"},{"date":"2025-01-10T08:00:05.377Z","volume":"7630.499491098499","price":"194.56"},{"date":"2025-01-10T08:05:02.275Z","volume":"7535.499491098499","price":"194.57"},{"date":"2025-01-10T08:10:02.218Z","volume":"7535.499491098499","price":"194.5"},{"date":"2025-01-10T08:15:02.878Z","volume":"7401.463491098499","price":"194.68"},{"date":"2025-01-10T08:20:00.908Z","volume":"7610.135992928497","price":"194.68"},{"date":"2025-01-10T08:25:01.206Z","volume":"7610.135992928497","price":"194.73"},{"date":"2025-01-10T08:30:01.223Z","volume":"7910.135992928497","price":"194.59"},{"date":"2025-01-10T08:35:02.124Z","volume":"7908.048404394969","price":"194.57"},{"date":"2025-01-10T08:40:02.102Z","volume":"7908.049767989181","price":"194.62"},{"date":"2025-01-10T08:45:01.669Z","volume":"7908.049767989181","price":"194.71"},{"date":"2025-01-10T08:50:02.115Z","volume":"7908.049767989181","price":"194.73"},{"date":"2025-01-10T08:55:01.003Z","volume":"7907.513330980533","price":"194.73"},{"date":"2025-01-10T09:00:01.557Z","volume":"7907.513330980533","price":"195.03"},{"date":"2025-01-10T09:05:01.809Z","volume":"7912.513330980533","price":"194.48"},{"date":"2025-01-10T09:10:01.509Z","volume":"7912.513330980533","price":"194.48"},{"date":"2025-01-10T09:15:01.803Z","volume":"7910.973330980534","price":"194.33"},{"date":"2025-01-10T09:20:02.438Z","volume":"7920.273330980534","price":"193.25"},{"date":"2025-01-10T09:25:02.513Z","volume":"7922.302410220535","price":"193.32"},{"date":"2025-01-10T09:30:01.239Z","volume":"7987.367917350533","price":"193.32"},{"date":"2025-01-10T09:35:01.809Z","volume":"7987.367917350533","price":"193.77"},{"date":"2025-01-10T09:40:01.632Z","volume":"7987.367917350533","price":"193.45"},{"date":"2025-01-10T09:45:02.128Z","volume":"7992.634713730679","price":"194.19"},{"date":"2025-01-10T09:50:01.858Z","volume":"7992.634713730679","price":"194.19"},{"date":"2025-01-10T09:55:02.014Z","volume":"7994.859725967586","price":"194.56"},{"date":"2025-01-10T10:00:01.079Z","volume":"7989.159725967585","price":"195.2"},{"date":"2025-01-10T10:05:01.146Z","volume":"7985.058232776208","price":"195.57"},{"date":"2025-01-10T10:10:01.446Z","volume":"7985.058232776208","price":"195.57"},{"date":"2025-01-10T10:15:02.559Z","volume":"7985.058232776208","price":"195.69"},{"date":"2025-01-10T10:20:02.034Z","volume":"7985.027194906206","price":"195.76"},{"date":"2025-01-10T10:25:01.510Z","volume":"7987.608524840363","price":"195.76"},{"date":"2025-01-10T10:30:02.012Z","volume":"7989.261009488066","price":"195.6"},{"date":"2025-01-10T10:35:01.976Z","volume":"7993.261009488066","price":"196.05"},{"date":"2025-01-10T10:40:01.328Z","volume":"7993.141009488065","price":"196.05"},{"date":"2025-01-10T10:45:01.501Z","volume":"8001.483552048127","price":"196.29"},{"date":"2025-01-10T10:50:01.523Z","volume":"7987.359226538127","price":"196.38"},{"date":"2025-01-10T10:55:01.639Z","volume":"7987.359226538127","price":"196.64"},{"date":"2025-01-10T11:00:02.231Z","volume":"7998.699257198126","price":"196.93"},{"date":"2025-01-10T11:05:02.478Z","volume":"8238.873346367242","price":"196.93"},{"date":"2025-01-10T11:10:01.124Z","volume":"8238.873346367242","price":"196.91"},{"date":"2025-01-10T11:15:02.057Z","volume":"8237.851385823122","price":"196.46"},{"date":"2025-01-10T11:20:01.492Z","volume":"8238.001385823121","price":"196.29"},{"date":"2025-01-10T11:25:01.400Z","volume":"8240.466385823122","price":"196.29"},{"date":"2025-01-10T11:30:01.681Z","volume":"8237.632303763932","price":"196.25"},{"date":"2025-01-10T11:35:02.791Z","volume":"8802.066797727442","price":"197.47"},{"date":"2025-01-10T11:40:00.977Z","volume":"8801.876797727442","price":"197.47"},{"date":"2025-01-10T11:45:01.391Z","volume":"8801.876797727442","price":"197.36"},{"date":"2025-01-10T11:50:01.230Z","volume":"8801.876797727442","price":"198.1"},{"date":"2025-01-10T11:55:01.569Z","volume":"8786.329934160953","price":"198.5"},{"date":"2025-01-10T12:00:04.289Z","volume":"8786.329934160953","price":"199.3"},{"date":"2025-01-10T12:05:01.794Z","volume":"8923.927101601654","price":"199.3"},{"date":"2025-01-10T12:10:02.398Z","volume":"8942.476981517933","price":"199.64"},{"date":"2025-01-10T12:15:01.387Z","volume":"8944.299350239460","price":"199.54"},{"date":"2025-01-10T12:20:01.238Z","volume":"8891.711145751760","price":"199.54"},{"date":"2025-01-10T12:25:01.309Z","volume":"8891.711145751760","price":"199"},{"date":"2025-01-10T12:30:01.416Z","volume":"8786.792400947021","price":"199.12"},{"date":"2025-01-10T12:35:02.345Z","volume":"9206.753893871151","price":"198.64"},{"date":"2025-01-10T12:40:02.111Z","volume":"9194.391208225010","price":"198.64"},{"date":"2025-01-10T12:45:02.422Z","volume":"9194.391208225010","price":"198.18"},{"date":"2025-01-10T12:50:01.163Z","volume":"9194.391208225010","price":"198.37"},{"date":"2025-01-10T12:55:01.649Z","volume":"9194.391208225010","price":"197.59"},{"date":"2025-01-10T13:00:01.366Z","volume":"9194.278547280803","price":"197.59"},{"date":"2025-01-10T13:05:01.542Z","volume":"9192.378547280803","price":"196.54"},{"date":"2025-01-10T13:10:01.993Z","volume":"9191.878547280803","price":"196.39"},{"date":"2025-01-10T13:15:01.819Z","volume":"9194.478547280803","price":"196.39"},{"date":"2025-01-10T13:20:00.895Z","volume":"9193.768647286703","price":"195.61"},{"date":"2025-01-10T13:25:01.535Z","volume":"9193.768647286703","price":"195.31"},{"date":"2025-01-10T13:30:01.167Z","volume":"9193.663799565682","price":"195.31"},{"date":"2025-01-10T13:35:02.069Z","volume":"9193.663799565682","price":"195.39"},{"date":"2025-01-10T13:40:01.869Z","volume":"8884.209656375369","price":"192.66"},{"date":"2025-01-10T13:45:01.702Z","volume":"8885.053408826168","price":"192.66"},{"date":"2025-01-10T13:50:02.166Z","volume":"8885.053408826168","price":"194.44"},{"date":"2025-01-10T13:55:01.200Z","volume":"8895.529941536170","price":"194.42"},{"date":"2025-01-10T14:00:01.140Z","volume":"8894.889679184504","price":"195.33"},{"date":"2025-01-10T14:05:01.280Z","volume":"8394.969685535203","price":"195.56"},{"date":"2025-01-10T14:10:01.932Z","volume":"8403.814677318658","price":"196.23"},{"date":"2025-01-10T14:15:01.648Z","volume":"7912.994339857292","price":"196.23"},{"date":"2025-01-10T14:20:01.877Z","volume":"7912.994339857292","price":"196.89"},{"date":"2025-01-10T14:25:02.993Z","volume":"7911.593928070220","price":"196.74"},{"date":"2025-01-10T14:30:01.234Z","volume":"7203.412604876304","price":"196.74"},{"date":"2025-01-10T14:35:01.125Z","volume":"7203.412604876304","price":"196.58"},{"date":"2025-01-10T14:40:01.279Z","volume":"6522.991919786567","price":"196.23"},{"date":"2025-01-10T14:45:01.726Z","volume":"6445.154762592282","price":"195.37"},{"date":"2025-01-10T14:50:02.120Z","volume":"6147.128629047615","price":"195.37"},{"date":"2025-01-10T14:55:02.000Z","volume":"6147.128629047615","price":"194.52"},{"date":"2025-01-10T15:00:04.938Z","volume":"6147.128629047615","price":"195.31"},{"date":"2025-01-10T15:05:01.029Z","volume":"6152.847100891514","price":"194.87"},{"date":"2025-01-10T15:10:01.008Z","volume":"6154.400910616418","price":"194.87"},{"date":"2025-01-10T15:15:02.303Z","volume":"6154.400910616418","price":"193.82"},{"date":"2025-01-10T15:20:04.223Z","volume":"6154.400910616418","price":"193.82"},{"date":"2025-01-10T15:25:02.992Z","volume":"6354.400910616418","price":"194.1"},{"date":"2025-01-10T15:30:02.128Z","volume":"6353.760754276417","price":"194.1"},{"date":"2025-01-10T15:35:00.909Z","volume":"6352.475446920242","price":"193.89"},{"date":"2025-01-10T15:40:01.368Z","volume":"6657.585708466037","price":"194.67"},{"date":"2025-01-10T15:45:05.482Z","volume":"6645.411474744093","price":"195.16"},{"date":"2025-01-10T15:50:01.891Z","volume":"6645.411474744093","price":"195.16"},{"date":"2025-01-10T15:55:03.371Z","volume":"6645.279354876061","price":"195.46"},{"date":"2025-01-10T16:00:01.795Z","volume":"7022.498673153932","price":"195.07"},{"date":"2025-01-10T16:05:02.513Z","volume":"7026.529274276389","price":"195.07"},{"date":"2025-01-10T16:10:01.583Z","volume":"7026.529274276389","price":"195.18"},{"date":"2025-01-10T16:15:01.787Z","volume":"7026.529274276389","price":"195.8"},{"date":"2025-01-10T16:20:02.080Z","volume":"7026.529274276389","price":"196.22"},{"date":"2025-01-10T16:25:02.047Z","volume":"7031.386376379524","price":"196.22"},{"date":"2025-01-10T16:30:03.137Z","volume":"7031.386376379524","price":"196.59"},{"date":"2025-01-10T16:35:02.260Z","volume":"7030.886376379524","price":"195.96"},{"date":"2025-01-10T16:40:02.730Z","volume":"6979.296376379524","price":"196.01"},{"date":"2025-01-10T16:45:01.127Z","volume":"6980.065464280152","price":"196.01"},{"date":"2025-01-10T16:50:01.586Z","volume":"6980.065464280152","price":"195.87"},{"date":"2025-01-10T16:55:02.092Z","volume":"6980.065464280152","price":"196.8"},{"date":"2025-01-10T17:00:01.667Z","volume":"6980.088246480152","price":"196.78"},{"date":"2025-01-10T17:05:01.963Z","volume":"6978.802146287937","price":"196.83"},{"date":"2025-01-10T17:10:02.306Z","volume":"6975.802146287937","price":"196.83"},{"date":"2025-01-10T17:15:01.201Z","volume":"6985.791880191100","price":"196.79"},{"date":"2025-01-10T17:20:01.521Z","volume":"6971.215908592424","price":"196.48"},{"date":"2025-01-10T17:25:01.464Z","volume":"6970.696927354624","price":"196.48"},{"date":"2025-01-10T17:30:01.831Z","volume":"6975.464138274048","price":"196.75"},{"date":"2025-01-10T17:35:01.628Z","volume":"6975.464138274048","price":"197.14"},{"date":"2025-01-10T17:40:01.710Z","volume":"6974.883460916462","price":"196.63"},{"date":"2025-01-10T17:45:01.041Z","volume":"6914.883491576462","price":"196.63"},{"date":"2025-01-10T17:50:01.611Z","volume":"6914.883491576462","price":"196.58"},{"date":"2025-01-10T17:55:01.995Z","volume":"6854.883522296462","price":"197.04"},{"date":"2025-01-10T18:00:04.238Z","volume":"6787.712475175840","price":"197.04"},{"date":"2025-01-10T18:05:01.464Z","volume":"6784.062134639493","price":"197.08"},{"date":"2025-01-10T18:10:02.177Z","volume":"6810.151862802925","price":"197.23"},{"date":"2025-01-10T18:15:02.115Z","volume":"6659.196276796445","price":"197.42"},{"date":"2025-01-10T18:20:01.065Z","volume":"6660.189721506322","price":"197.35"},{"date":"2025-01-10T18:25:02.519Z","volume":"6660.059441015788","price":"197.27"},{"date":"2025-01-10T18:30:01.285Z","volume":"6660.059441015788","price":"197.27"},{"date":"2025-01-10T18:35:01.645Z","volume":"6664.640209129395","price":"197.12"},{"date":"2025-01-10T18:40:01.619Z","volume":"6669.692186822260","price":"197.1"},{"date":"2025-01-10T18:45:04.381Z","volume":"6543.249629032027","price":"197.1"},{"date":"2025-01-10T18:50:02.288Z","volume":"6572.749629032027","price":"197.23"},{"date":"2025-01-10T18:55:01.705Z","volume":"6534.453903130625","price":"197.39"},{"date":"2025-01-10T19:00:01.602Z","volume":"6534.453903130625","price":"197.51"},{"date":"2025-01-10T19:05:04.523Z","volume":"6534.068603660235","price":"197.79"},{"date":"2025-01-10T19:10:01.535Z","volume":"6532.219475329010","price":"197.79"},{"date":"2025-01-10T19:15:04.406Z","volume":"6564.277347669436","price":"197.53"},{"date":"2025-01-10T19:20:02.348Z","volume":"6569.112922914102","price":"197.54"},{"date":"2025-01-10T19:25:02.034Z","volume":"6645.053575283001","price":"197.54"},{"date":"2025-01-10T19:30:01.601Z","volume":"6643.885545097559","price":"197.61"},{"date":"2025-01-10T19:35:02.660Z","volume":"6641.885545097559","price":"197.2"},{"date":"2025-01-10T19:40:01.340Z","volume":"6605.943645097559","price":"197.2"},{"date":"2025-01-10T19:45:03.438Z","volume":"6600.137581574941","price":"197.51"},{"date":"2025-01-10T19:50:03.011Z","volume":"6595.388549293082","price":"197.16"},{"date":"2025-01-10T19:55:07.882Z","volume":"6597.409699022065","price":"197.25"},{"date":"2025-01-10T20:00:05.045Z","volume":"6597.798748013419","price":"197.25"},{"date":"2025-01-10T20:05:01.244Z","volume":"6599.209886882979","price":"197.62"},{"date":"2025-01-10T20:10:03.032Z","volume":"6596.078867324036","price":"198.18"},{"date":"2025-01-10T20:15:01.314Z","volume":"6592.078867324036","price":"198.18"},{"date":"2025-01-10T20:20:02.025Z","volume":"6592.078867324036","price":"200.18"},{"date":"2025-01-10T20:25:01.646Z","volume":"6575.437407563330","price":"200.18"},{"date":"2025-01-10T20:30:02.400Z","volume":"6575.437407563330","price":"199.9"},{"date":"2025-01-10T20:35:00.945Z","volume":"6575.401242833534","price":"199.84"},{"date":"2025-01-10T20:40:01.917Z","volume":"6513.045271083458","price":"199.38"},{"date":"2025-01-10T20:45:01.310Z","volume":"6563.117144586093","price":"199.42"},{"date":"2025-01-10T20:50:02.072Z","volume":"6466.524280739466","price":"199.27"},{"date":"2025-01-10T20:55:01.606Z","volume":"6404.735865310284","price":"199.27"},{"date":"2025-01-10T21:00:01.912Z","volume":"6430.574502840283","price":"199.39"},{"date":"2025-01-10T21:05:02.514Z","volume":"6459.005553760284","price":"199.42"},{"date":"2025-01-10T21:10:00.843Z","volume":"6454.788619262851","price":"199.42"},{"date":"2025-01-10T21:15:01.315Z","volume":"6454.629298338481","price":"198.99"},{"date":"2025-01-10T21:20:01.737Z","volume":"6463.141883111234","price":"198.99"},{"date":"2025-01-10T21:25:01.489Z","volume":"6463.469562958780","price":"198.94"},{"date":"2025-01-10T21:30:02.143Z","volume":"6589.307665786755","price":"199.54"},{"date":"2025-01-10T21:35:02.175Z","volume":"6661.694633629462","price":"199.54"},{"date":"2025-01-10T21:40:01.896Z","volume":"6629.495580553581","price":"199.42"},{"date":"2025-01-10T21:45:01.563Z","volume":"6640.488216533261","price":"198.55"},{"date":"2025-01-10T21:50:01.532Z","volume":"6618.865572043115","price":"198.62"},{"date":"2025-01-10T21:55:01.525Z","volume":"6586.502279064907","price":"199.35"},{"date":"2025-01-10T22:00:01.444Z","volume":"7009.662270681751","price":"199.35"},{"date":"2025-01-10T22:05:05.006Z","volume":"7470.244414589254","price":"199.53"},{"date":"2025-01-10T22:10:01.857Z","volume":"7424.343650183139","price":"199.53"},{"date":"2025-01-10T22:15:00.883Z","volume":"7424.343650183139","price":"199.5"},{"date":"2025-01-10T22:20:02.298Z","volume":"7452.512067125890","price":"199.26"},{"date":"2025-01-10T22:25:01.427Z","volume":"7394.764577920945","price":"199.3"},{"date":"2025-01-10T22:30:01.395Z","volume":"7663.464925529759","price":"199.77"},{"date":"2025-01-10T22:35:01.721Z","volume":"7681.377678849686","price":"199.72"},{"date":"2025-01-10T22:40:02.521Z","volume":"8117.074114510478","price":"199.27"},{"date":"2025-01-10T22:45:01.912Z","volume":"8116.872374712339","price":"199.27"},{"date":"2025-01-10T22:50:01.749Z","volume":"8158.568665871786","price":"199.2"},{"date":"2025-01-10T22:55:01.381Z","volume":"8459.531702878141","price":"199.2"},{"date":"2025-01-10T23:00:01.266Z","volume":"8470.651001632124","price":"198.92"},{"date":"2025-01-10T23:05:01.489Z","volume":"8727.230631051101","price":"198.78"},{"date":"2025-01-10T23:10:01.522Z","volume":"8847.321902787704","price":"198.52"},{"date":"2025-01-10T23:15:02.579Z","volume":"8847.321902787704","price":"198.49"},{"date":"2025-01-10T23:20:01.166Z","volume":"8863.848336238305","price":"198.49"},{"date":"2025-01-10T23:25:00.957Z","volume":"8862.848336238305","price":"199.09"},{"date":"2025-01-10T23:30:01.177Z","volume":"8610.835691499971","price":"199.35"},{"date":"2025-01-10T23:35:01.477Z","volume":"8802.954199566600","price":"199.39"},{"date":"2025-01-10T23:40:01.585Z","volume":"8903.307381120887","price":"199.47"},{"date":"2025-01-10T23:45:02.482Z","volume":"8955.498365818319","price":"199.34"},{"date":"2025-01-10T23:50:03.051Z","volume":"9071.032665070843","price":"199.34"},{"date":"2025-01-10T23:55:01.452Z","volume":"9065.162276858475","price":"199.14"},{"date":"2025-01-11T00:00:04.402Z","volume":"9055.446045177710","price":"199.14"},{"date":"2025-01-11T00:05:01.614Z","volume":"8963.496432254462","price":"199.18"},{"date":"2025-01-11T00:10:02.069Z","volume":"8963.496432254462","price":"199.2"},{"date":"2025-01-11T00:15:02.292Z","volume":"8985.496432254462","price":"199.2"},{"date":"2025-01-11T00:20:01.735Z","volume":"8017.450149999797","price":"198.73"},{"date":"2025-01-11T00:25:00.913Z","volume":"8410.672189136807","price":"199.06"},{"date":"2025-01-11T00:30:01.638Z","volume":"8408.607270440038","price":"198.96"},{"date":"2025-01-11T00:35:01.343Z","volume":"8422.249582137614","price":"199.16"},{"date":"2025-01-11T00:40:03.287Z","volume":"8673.249582137614","price":"198.85"},{"date":"2025-01-11T00:45:01.748Z","volume":"8673.086329274083","price":"198.85"},{"date":"2025-01-11T00:50:02.372Z","volume":"8783.718420853480","price":"198.89"},{"date":"2025-01-11T00:55:01.883Z","volume":"8783.718420853480","price":"199.06"},{"date":"2025-01-11T01:00:01.328Z","volume":"8783.718420853480","price":"199.06"},{"date":"2025-01-11T01:05:02.086Z","volume":"8785.903422243338","price":"199.13"},{"date":"2025-01-11T01:10:02.658Z","volume":"8786.115407937101","price":"199.13"},{"date":"2025-01-11T01:15:01.441Z","volume":"9036.654701937101","price":"199.04"},{"date":"2025-01-11T01:20:01.678Z","volume":"9037.654701937101","price":"198.34"},{"date":"2025-01-11T01:25:02.340Z","volume":"9051.048292194135","price":"198.17"},{"date":"2025-01-11T01:30:01.805Z","volume":"9076.231000194135","price":"198.17"},{"date":"2025-01-11T01:35:01.042Z","volume":"9225.309349862695","price":"197.66"},{"date":"2025-01-11T01:40:01.210Z","volume":"9225.506001892776","price":"197.58"},{"date":"2025-01-11T01:45:01.855Z","volume":"9249.224747189102","price":"196.31"},{"date":"2025-01-11T01:50:01.510Z","volume":"9248.089981693738","price":"196.31"},{"date":"2025-01-11T01:55:01.634Z","volume":"9395.369359386414","price":"196.15"},{"date":"2025-01-11T02:00:02.018Z","volume":"9395.369359386414","price":"196.3"},{"date":"2025-01-11T02:05:00.852Z","volume":"9394.969359386412","price":"196.17"},{"date":"2025-01-11T02:10:08.821Z","volume":"9373.172986386413","price":"197.22"},{"date":"2025-01-11T02:15:01.730Z","volume":"9300.563149377946","price":"197.22"},{"date":"2025-01-11T02:20:01.614Z","volume":"9300.563149377946","price":"196.58"},{"date":"2025-01-11T02:25:02.911Z","volume":"9300.563149377946","price":"196.58"},{"date":"2025-01-11T02:30:02.047Z","volume":"9348.691066693640","price":"196.28"},{"date":"2025-01-11T02:35:01.751Z","volume":"9348.691066693640","price":"196.28"},{"date":"2025-01-11T02:40:01.168Z","volume":"9453.216792476855","price":"196.14"},{"date":"2025-01-11T02:45:01.318Z","volume":"9453.216792476855","price":"195.92"},{"date":"2025-01-11T02:50:03.066Z","volume":"9453.216792476855","price":"195.67"},{"date":"2025-01-11T02:55:01.959Z","volume":"9448.216942476854","price":"195.67"},{"date":"2025-01-11T03:00:04.870Z","volume":"9629.312475776853","price":"195.75"},{"date":"2025-01-11T03:05:02.307Z","volume":"10076.132957123009","price":"196.02"},{"date":"2025-01-11T03:10:00.991Z","volume":"10076.132957123009","price":"196.02"},{"date":"2025-01-11T03:15:01.336Z","volume":"10071.832957123008","price":"195.88"},{"date":"2025-01-11T03:20:01.497Z","volume":"10053.103227863267","price":"194.69"},{"date":"2025-01-11T03:25:01.313Z","volume":"10478.639539761522","price":"194.69"},{"date":"2025-01-11T03:30:01.758Z","volume":"10484.599539761522","price":"193.71"},{"date":"2025-01-11T03:35:03.875Z","volume":"10484.599539761522","price":"194.12"},{"date":"2025-01-11T03:40:03.172Z","volume":"10348.288079016624","price":"194.41"},{"date":"2025-01-11T03:45:00.937Z","volume":"10334.091845495956","price":"194.41"},{"date":"2025-01-11T03:50:01.192Z","volume":"10334.091845495956","price":"194.41"},{"date":"2025-01-11T03:55:01.596Z","volume":"10334.091845495956","price":"194.04"},{"date":"2025-01-11T04:00:02.841Z","volume":"10327.649569104829","price":"194.04"},{"date":"2025-01-11T04:05:02.567Z","volume":"10293.649569104829","price":"194.1"},{"date":"2025-01-11T04:10:02.952Z","volume":"10293.649569104829","price":"196.43"},{"date":"2025-01-11T04:15:02.007Z","volume":"10293.379682380109","price":"196.43"},{"date":"2025-01-11T04:20:01.749Z","volume":"10290.942753934753","price":"196.52"},{"date":"2025-01-11T04:25:01.614Z","volume":"10287.130786522303","price":"196.61"},{"date":"2025-01-11T04:30:01.483Z","volume":"10287.130786522303","price":"196.61"},{"date":"2025-01-11T04:35:01.691Z","volume":"10249.489614930168","price":"196.32"},{"date":"2025-01-11T04:40:01.661Z","volume":"10249.634144931602","price":"196.3"},{"date":"2025-01-11T04:45:02.422Z","volume":"10242.634144931602","price":"195.69"},{"date":"2025-01-11T04:50:01.018Z","volume":"10242.002717792910","price":"195.69"},{"date":"2025-01-11T04:55:01.199Z","volume":"10242.002717792910","price":"195.9"},{"date":"2025-01-11T05:00:01.538Z","volume":"10255.752960487345","price":"196.07"},{"date":"2025-01-11T05:05:01.891Z","volume":"10271.732156420916","price":"196.31"},{"date":"2025-01-11T05:10:02.487Z","volume":"10263.490017885080","price":"196.31"},{"date":"2025-01-11T05:15:02.215Z","volume":"10241.173856853460","price":"196.41"},{"date":"2025-01-11T05:20:03.522Z","volume":"10241.227065665722","price":"196.41"},{"date":"2025-01-11T05:25:01.522Z","volume":"10250.254289111255","price":"195.8"},{"date":"2025-01-11T05:30:01.478Z","volume":"10248.254289111255","price":"195.8"},{"date":"2025-01-11T05:35:01.425Z","volume":"9828.442847395767","price":"195.53"},{"date":"2025-01-11T05:40:01.629Z","volume":"9828.442847395767","price":"195.53"},{"date":"2025-01-11T05:45:01.940Z","volume":"9827.415658042581","price":"195.73"},{"date":"2025-01-11T05:50:00.891Z","volume":"9827.415658042581","price":"195.62"},{"date":"2025-01-11T05:55:01.301Z","volume":"9764.844307349967","price":"195.55"},{"date":"2025-01-11T06:00:03.341Z","volume":"9764.404307349967","price":"195.55"},{"date":"2025-01-11T06:05:01.295Z","volume":"9764.404307349967","price":"195.78"},{"date":"2025-01-11T06:10:01.641Z","volume":"9764.404307349967","price":"195.74"},{"date":"2025-01-11T06:15:01.891Z","volume":"9764.404307349967","price":"196.01"},{"date":"2025-01-11T06:20:01.784Z","volume":"9764.404307349967","price":"196.01"},{"date":"2025-01-11T06:25:00.896Z","volume":"9774.973303687209","price":"195.77"},{"date":"2025-01-11T06:30:01.965Z","volume":"9774.973303687209","price":"195.69"},{"date":"2025-01-11T06:35:01.466Z","volume":"9774.973303687209","price":"195.69"},{"date":"2025-01-11T06:40:01.558Z","volume":"9775.055012667479","price":"195.64"},{"date":"2025-01-11T06:45:02.309Z","volume":"9775.055012667479","price":"195.62"},{"date":"2025-01-11T06:50:01.868Z","volume":"9800.055012667479","price":"195.62"},{"date":"2025-01-11T06:55:00.912Z","volume":"9699.796576567529","price":"196.06"},{"date":"2025-01-11T07:00:01.282Z","volume":"9699.796576567529","price":"195.69"},{"date":"2025-01-11T07:05:02.454Z","volume":"9699.796576567529","price":"195.58"},{"date":"2025-01-11T07:10:01.579Z","volume":"9700.357634164453","price":"195.58"},{"date":"2025-01-11T07:15:01.546Z","volume":"9700.696279236745","price":"195.7"},{"date":"2025-01-11T07:20:02.487Z","volume":"9700.696279236745","price":"195.89"},{"date":"2025-01-11T07:25:02.462Z","volume":"9600.579309876746","price":"195.89"},{"date":"2025-01-11T07:30:00.898Z","volume":"9501.252360846922","price":"195.84"},{"date":"2025-01-11T07:35:01.902Z","volume":"9431.252360846922","price":"195.75"},{"date":"2025-01-11T07:40:01.376Z","volume":"9431.252360846922","price":"195.75"},{"date":"2025-01-11T07:45:02.082Z","volume":"9431.252360846922","price":"195.68"},{"date":"2025-01-11T07:50:01.950Z","volume":"9431.252360846922","price":"195.04"},{"date":"2025-01-11T07:55:01.717Z","volume":"9414.909026836922","price":"195.04"},{"date":"2025-01-11T08:00:01.172Z","volume":"9205.762525006921","price":"194.65"},{"date":"2025-01-11T08:05:01.558Z","volume":"9205.762525006921","price":"194.88"},{"date":"2025-01-11T08:10:01.269Z","volume":"9266.757321246923","price":"194.88"},{"date":"2025-01-11T08:15:01.800Z","volume":"9116.757321246923","price":"194.72"},{"date":"2025-01-11T08:20:02.273Z","volume":"8526.270594022813","price":"195.26"},{"date":"2025-01-11T08:25:01.868Z","volume":"8525.169230428601","price":"195.26"},{"date":"2025-01-11T08:30:01.751Z","volume":"8525.169230428601","price":"195.16"},{"date":"2025-01-11T08:35:01.137Z","volume":"8520.169230428601","price":"195.28"},{"date":"2025-01-11T08:40:01.311Z","volume":"8520.169230428601","price":"195.05"},{"date":"2025-01-11T08:45:01.526Z","volume":"8913.335194382209","price":"194.86"},{"date":"2025-01-11T08:50:01.365Z","volume":"8480.810303552516","price":"194.86"},{"date":"2025-01-11T08:55:02.504Z","volume":"8480.810303552516","price":"194.83"},{"date":"2025-01-11T09:00:01.632Z","volume":"8478.781224312515","price":"194.72"},{"date":"2025-01-11T09:05:03.052Z","volume":"8478.781224312515","price":"194.63"},{"date":"2025-01-11T09:10:00.924Z","volume":"8469.481224312516","price":"194.63"},{"date":"2025-01-11T09:15:01.396Z","volume":"8465.966973700071","price":"194.69"},{"date":"2025-01-11T09:20:01.248Z","volume":"8465.966973700071","price":"194.69"},{"date":"2025-01-11T09:25:05.298Z","volume":"8793.514427932370","price":"194.49"},{"date":"2025-01-11T09:30:01.697Z","volume":"8824.941046202370","price":"194.49"},{"date":"2025-01-11T09:35:01.856Z","volume":"8824.941046202370","price":"195.39"},{"date":"2025-01-11T09:40:01.592Z","volume":"8825.663183426164","price":"195.39"},{"date":"2025-01-11T09:45:05.437Z","volume":"8824.850378986981","price":"196"},{"date":"2025-01-11T09:50:01.954Z","volume":"8825.553970473582","price":"196"},{"date":"2025-01-11T09:55:01.489Z","volume":"8825.553970473582","price":"195.63"},{"date":"2025-01-11T10:00:01.967Z","volume":"8825.553970473582","price":"195.63"},{"date":"2025-01-11T10:05:01.994Z","volume":"8825.553970473582","price":"195.74"},{"date":"2025-01-11T10:10:01.958Z","volume":"8822.953970473580","price":"195.97"},{"date":"2025-01-11T10:15:01.126Z","volume":"8805.765292992615","price":"196.02"},{"date":"2025-01-11T10:20:00.959Z","volume":"8814.576386039986","price":"196.02"},{"date":"2025-01-11T10:25:02.773Z","volume":"8876.062324433637","price":"196.09"},{"date":"2025-01-11T10:30:02.217Z","volume":"8860.498648901137","price":"196.15"},{"date":"2025-01-11T10:35:02.577Z","volume":"8860.457191433761","price":"196.15"},{"date":"2025-01-11T10:40:01.801Z","volume":"8858.447809838879","price":"196.26"},{"date":"2025-01-11T10:45:02.092Z","volume":"9042.837809838880","price":"196.15"},{"date":"2025-01-11T10:50:01.455Z","volume":"9042.914249838879","price":"196.07"},{"date":"2025-01-11T10:55:01.084Z","volume":"9206.571090917605","price":"196.07"},{"date":"2025-01-11T11:00:01.745Z","volume":"9206.421090917607","price":"196.07"},{"date":"2025-01-11T11:05:02.102Z","volume":"9206.421090917607","price":"195.87"},{"date":"2025-01-11T11:10:02.067Z","volume":"9203.956090917607","price":"195.87"},{"date":"2025-01-11T11:15:02.963Z","volume":"9377.379463031182","price":"196.03"},{"date":"2025-01-11T11:20:06.432Z","volume":"9377.974643754074","price":"195.39"},{"date":"2025-01-11T11:25:00.965Z","volume":"9377.974643754074","price":"195.39"},{"date":"2025-01-11T11:30:01.192Z","volume":"9377.974643754074","price":"195.63"},{"date":"2025-01-11T11:35:01.753Z","volume":"9379.041504757934","price":"194.97"},{"date":"2025-01-11T11:40:01.505Z","volume":"9380.114345782622","price":"194.97"},{"date":"2025-01-11T11:45:01.764Z","volume":"9380.114345782622","price":"195.04"},{"date":"2025-01-11T11:50:01.851Z","volume":"9241.674345782623","price":"194.76"},{"date":"2025-01-11T11:55:02.372Z","volume":"9273.867114216600","price":"194.76"},{"date":"2025-01-11T12:00:01.580Z","volume":"8848.818662572960","price":"194.44"},{"date":"2025-01-11T12:05:01.357Z","volume":"8846.996293851431","price":"194.54"},{"date":"2025-01-11T12:10:02.716Z","volume":"8836.996293851431","price":"194.49"},{"date":"2025-01-11T12:15:02.223Z","volume":"8413.770640644780","price":"194.49"},{"date":"2025-01-11T12:20:02.139Z","volume":"8413.770640644780","price":"194.47"},{"date":"2025-01-11T12:25:02.004Z","volume":"8413.770640644780","price":"194.54"},{"date":"2025-01-11T12:30:02.362Z","volume":"8413.770640644780","price":"194.53"},{"date":"2025-01-11T12:35:01.265Z","volume":"8414.390712438355","price":"194.53"},{"date":"2025-01-11T12:40:01.506Z","volume":"8414.390712438355","price":"194.59"},{"date":"2025-01-11T12:45:02.543Z","volume":"8414.390712438355","price":"194.87"},{"date":"2025-01-11T12:50:02.425Z","volume":"8414.390712438355","price":"194.87"},{"date":"2025-01-11T12:55:02.190Z","volume":"8941.230989674306","price":"195.02"},{"date":"2025-01-11T13:00:05.117Z","volume":"8948.550989674306","price":"195.5"},{"date":"2025-01-11T13:05:01.124Z","volume":"8928.064272266043","price":"196.15"},{"date":"2025-01-11T13:10:01.724Z","volume":"8927.814152591560","price":"196.3"},{"date":"2025-01-11T13:15:08.708Z","volume":"8928.066862673566","price":"196.56"},{"date":"2025-01-11T13:20:02.051Z","volume":"8928.066862673566","price":"196.56"},{"date":"2025-01-11T13:25:02.712Z","volume":"8928.758584527166","price":"197.28"},{"date":"2025-01-11T13:30:03.354Z","volume":"8927.914832076367","price":"197.28"},{"date":"2025-01-11T13:35:01.244Z","volume":"8928.096832076366","price":"197.57"},{"date":"2025-01-11T13:40:01.229Z","volume":"8925.858789010912","price":"197.46"},{"date":"2025-01-11T13:45:01.600Z","volume":"8920.015135856265","price":"197.27"},{"date":"2025-01-11T13:50:01.513Z","volume":"8912.166777526390","price":"197.27"},{"date":"2025-01-11T13:55:01.854Z","volume":"8907.926266307351","price":"198.03"},{"date":"2025-01-11T14:00:05.104Z","volume":"8907.926266307351","price":"198.8"},{"date":"2025-01-11T14:05:02.930Z","volume":"8926.780742133105","price":"198.8"},{"date":"2025-01-11T14:10:01.566Z","volume":"8926.187964559103","price":"198.59"},{"date":"2025-01-11T14:15:01.176Z","volume":"8926.187964559103","price":"198.59"},{"date":"2025-01-11T14:20:01.419Z","volume":"8928.766264215366","price":"198.2"},{"date":"2025-01-11T14:25:01.641Z","volume":"8928.766264215366","price":"198.39"},{"date":"2025-01-11T14:30:02.436Z","volume":"8923.690596744455","price":"198.53"},{"date":"2025-01-11T14:35:02.864Z","volume":"8923.190627424454","price":"198.53"},{"date":"2025-01-11T14:40:01.065Z","volume":"8921.972155580555","price":"198.92"},{"date":"2025-01-11T14:45:01.026Z","volume":"8917.472155580555","price":"199.33"},{"date":"2025-01-11T14:50:02.228Z","volume":"8916.972155580555","price":"199.45"},{"date":"2025-01-11T14:55:03.069Z","volume":"8916.972155580555","price":"199.17"},{"date":"2025-01-11T15:00:01.708Z","volume":"8915.918345855651","price":"199.17"},{"date":"2025-01-11T15:05:02.247Z","volume":"8915.918345855651","price":"199.09"},{"date":"2025-01-11T15:10:01.240Z","volume":"8405.918345855651","price":"199.17"},{"date":"2025-01-11T15:15:02.818Z","volume":"8405.918345855651","price":"199.02"},{"date":"2025-01-11T15:20:03.286Z","volume":"8405.918345855651","price":"199.02"},{"date":"2025-01-11T15:25:02.623Z","volume":"8405.918345855651","price":"198.94"},{"date":"2025-01-11T15:30:01.538Z","volume":"8407.064013469288","price":"198.94"},{"date":"2025-01-11T15:35:02.353Z","volume":"8408.109629037486","price":"199.16"},{"date":"2025-01-11T15:40:01.982Z","volume":"8408.933592100224","price":"198.9"},{"date":"2025-01-11T15:45:01.153Z","volume":"8409.933592100224","price":"199.21"},{"date":"2025-01-11T15:50:01.602Z","volume":"8402.656114355143","price":"199.21"},{"date":"2025-01-11T15:55:01.678Z","volume":"8402.656114355143","price":"199.18"},{"date":"2025-01-11T16:00:01.831Z","volume":"8383.122887033333","price":"198.88"},{"date":"2025-01-11T16:05:01.513Z","volume":"8385.308247222905","price":"198.88"},{"date":"2025-01-11T16:10:02.504Z","volume":"8386.909619307185","price":"198.85"},{"date":"2025-01-11T16:15:01.687Z","volume":"8437.574619307186","price":"198.36"},{"date":"2025-01-11T16:20:01.206Z","volume":"8436.694619307185","price":"198.36"},{"date":"2025-01-11T16:25:01.100Z","volume":"8436.694619307185","price":"198.51"},{"date":"2025-01-11T16:30:01.857Z","volume":"8436.694619307185","price":"197.31"},{"date":"2025-01-11T16:35:01.516Z","volume":"8436.694619307185","price":"197.23"},{"date":"2025-01-11T16:40:01.932Z","volume":"8483.336837107187","price":"197.5"},{"date":"2025-01-11T16:45:02.028Z","volume":"8483.336837107187","price":"197.69"},{"date":"2025-01-11T16:50:01.731Z","volume":"8473.425933204024","price":"197.69"},{"date":"2025-01-11T16:55:01.586Z","volume":"8479.947908783757","price":"197.7"},{"date":"2025-01-11T17:00:10.978Z","volume":"8487.896492630274","price":"197.27"},{"date":"2025-01-11T17:05:01.424Z","volume":"8518.092657716303","price":"197.27"},{"date":"2025-01-11T17:10:02.423Z","volume":"8518.092657716303","price":"197.26"},{"date":"2025-01-11T17:15:02.030Z","volume":"8834.172892598373","price":"197.26"},{"date":"2025-01-11T17:20:01.268Z","volume":"8824.172892598373","price":"196.94"},{"date":"2025-01-11T17:25:01.547Z","volume":"8824.172892598373","price":"196.92"},{"date":"2025-01-11T17:30:01.839Z","volume":"8829.128738360363","price":"197.2"},{"date":"2025-01-11T17:35:01.631Z","volume":"8830.215054235754","price":"197.2"},{"date":"2025-01-11T17:40:01.544Z","volume":"8830.215054235754","price":"197.27"},{"date":"2025-01-11T17:45:02.401Z","volume":"8811.287770110283","price":"197.75"},{"date":"2025-01-11T17:50:01.114Z","volume":"8809.596309204931","price":"197.82"},{"date":"2025-01-11T17:55:01.162Z","volume":"8830.498060872444","price":"197.83"},{"date":"2025-01-11T18:00:01.645Z","volume":"8824.550509080153","price":"197.83"},{"date":"2025-01-11T18:05:01.402Z","volume":"8822.188133997752","price":"197.93"},{"date":"2025-01-11T18:10:02.743Z","volume":"8821.569316736852","price":"198.03"},{"date":"2025-01-11T18:15:02.125Z","volume":"8833.744064103354","price":"197.76"},{"date":"2025-01-11T18:20:02.081Z","volume":"8912.643276354589","price":"197.76"},{"date":"2025-01-11T18:25:01.497Z","volume":"8931.171246124541","price":"197.63"},{"date":"2025-01-11T18:30:01.582Z","volume":"8934.931716948649","price":"197.23"},{"date":"2025-01-11T18:35:02.029Z","volume":"8926.787701833151","price":"197.26"},{"date":"2025-01-11T18:40:01.528Z","volume":"8901.787701833151","price":"197.26"},{"date":"2025-01-11T18:45:01.692Z","volume":"8906.573308462332","price":"196.9"},{"date":"2025-01-11T18:50:02.223Z","volume":"8906.181455943093","price":"196.86"},{"date":"2025-01-11T18:55:01.180Z","volume":"8866.300635543092","price":"196.86"},{"date":"2025-01-11T19:00:01.223Z","volume":"8866.300635543092","price":"197.03"},{"date":"2025-01-11T19:05:01.534Z","volume":"8866.300635543092","price":"196.57"},{"date":"2025-01-11T19:10:03.084Z","volume":"8788.243860464456","price":"196.93"},{"date":"2025-01-11T19:15:01.506Z","volume":"9149.447909954677","price":"196.93"},{"date":"2025-01-11T19:20:02.493Z","volume":"9099.376036452042","price":"197.56"},{"date":"2025-01-11T19:25:01.951Z","volume":"9103.158126452043","price":"197.56"},{"date":"2025-01-11T19:30:01.732Z","volume":"9102.945206704149","price":"197.68"},{"date":"2025-01-11T19:35:01.313Z","volume":"9099.696057417208","price":"197.87"},{"date":"2025-01-11T19:40:01.860Z","volume":"9097.538308013867","price":"197.7"},{"date":"2025-01-11T19:45:02.510Z","volume":"9096.888561820968","price":"197.7"},{"date":"2025-01-11T19:50:02.223Z","volume":"9096.127169144307","price":"197.8"},{"date":"2025-01-11T19:55:01.783Z","volume":"9099.957169144307","price":"198.08"},{"date":"2025-01-11T20:00:01.016Z","volume":"9250.066912189162","price":"198.08"},{"date":"2025-01-11T20:05:01.483Z","volume":"9250.066912189162","price":"198.34"},{"date":"2025-01-11T20:10:01.554Z","volume":"9251.366357728824","price":"198.34"},{"date":"2025-01-11T20:15:01.491Z","volume":"9675.994082728335","price":"198.4"},{"date":"2025-01-11T20:20:01.573Z","volume":"10100.487279357360","price":"199.24"},{"date":"2025-01-11T20:25:01.712Z","volume":"10507.770734522552","price":"199.24"},{"date":"2025-01-11T20:30:03.843Z","volume":"10058.193137780156","price":"199.43"},{"date":"2025-01-11T20:35:01.317Z","volume":"10522.623475556247","price":"199.44"},{"date":"2025-01-11T20:40:01.065Z","volume":"10797.823517335259","price":"199.44"},{"date":"2025-01-11T20:45:02.748Z","volume":"10894.698172177355","price":"198.87"},{"date":"2025-01-11T20:50:02.003Z","volume":"10453.185858103414","price":"198.87"},{"date":"2025-01-11T20:55:01.820Z","volume":"10445.450929383764","price":"198.87"},{"date":"2025-01-11T21:00:01.589Z","volume":"10445.450929383764","price":"199.06"},{"date":"2025-01-11T21:05:02.307Z","volume":"10444.722105592831","price":"199.01"},{"date":"2025-01-11T21:10:01.201Z","volume":"10444.722105592831","price":"198.97"},{"date":"2025-01-11T21:15:01.457Z","volume":"10411.003324814517","price":"198.97"},{"date":"2025-01-11T21:20:01.489Z","volume":"10341.003324814517","price":"198.93"},{"date":"2025-01-11T21:25:05.163Z","volume":"10340.834946256644","price":"198.83"},{"date":"2025-01-11T21:30:03.061Z","volume":"10343.849086926572","price":"198.09"},{"date":"2025-01-11T21:35:01.757Z","volume":"10417.687092444547","price":"198.09"},{"date":"2025-01-11T21:40:00.873Z","volume":"10438.983382959017","price":"197.88"},{"date":"2025-01-11T21:45:02.551Z","volume":"10439.088754040691","price":"198.24"},{"date":"2025-01-11T21:50:01.179Z","volume":"10415.257607297001","price":"198.24"},{"date":"2025-01-11T21:55:02.183Z","volume":"10394.056113274619","price":"198.57"},{"date":"2025-01-11T22:00:06.626Z","volume":"10389.554310337622","price":"198.04"},{"date":"2025-01-11T22:05:02.144Z","volume":"10382.922802475645","price":"198.1"},{"date":"2025-01-11T22:10:02.211Z","volume":"10382.889620934991","price":"198.25"},{"date":"2025-01-11T22:15:00.986Z","volume":"10217.041015628845","price":"198.25"},{"date":"2025-01-11T22:20:02.093Z","volume":"10196.508362857647","price":"197.42"},{"date":"2025-01-11T22:25:01.448Z","volume":"10196.225090837779","price":"197.42"},{"date":"2025-01-11T22:30:01.745Z","volume":"10028.712697579984","price":"197.04"},{"date":"2025-01-11T22:35:02.961Z","volume":"10105.543283199691","price":"197.04"},{"date":"2025-01-11T22:40:01.702Z","volume":"9855.403283199692","price":"196.92"},{"date":"2025-01-11T22:45:01.507Z","volume":"9837.904578728590","price":"196.92"},{"date":"2025-01-11T22:50:01.368Z","volume":"9704.401515196769","price":"196.92"},{"date":"2025-01-11T22:55:01.239Z","volume":"9455.440116971931","price":"196.89"},{"date":"2025-01-11T23:00:05.601Z","volume":"9455.440116971931","price":"196.99"},{"date":"2025-01-11T23:05:01.493Z","volume":"9297.654140360952","price":"196.99"},{"date":"2025-01-11T23:10:02.014Z","volume":"9246.795175454701","price":"197.18"},{"date":"2025-01-11T23:15:02.313Z","volume":"9097.745665619312","price":"197.51"},{"date":"2025-01-11T23:20:01.539Z","volume":"9079.770513737174","price":"197.51"},{"date":"2025-01-11T23:25:01.257Z","volume":"8970.660519726276","price":"197.49"},{"date":"2025-01-11T23:30:01.461Z","volume":"9068.055791455461","price":"197.54"},{"date":"2025-01-11T23:35:01.967Z","volume":"9070.718302957554","price":"198"},{"date":"2025-01-11T23:40:02.700Z","volume":"9070.718302957554","price":"198"},{"date":"2025-01-11T23:45:01.614Z","volume":"9072.054880909780","price":"197.94"},{"date":"2025-01-11T23:50:01.183Z","volume":"9072.545997559781","price":"197.72"},{"date":"2025-01-11T23:55:01.756Z","volume":"9073.238582073391","price":"198.11"},{"date":"2025-01-12T00:00:01.152Z","volume":"8915.935161608779","price":"198.11"},{"date":"2025-01-12T00:05:01.251Z","volume":"8915.935161608779","price":"198.32"},{"date":"2025-01-12T00:10:02.144Z","volume":"8652.041825165748","price":"198.42"},{"date":"2025-01-12T00:15:02.073Z","volume":"8658.385757830505","price":"198.38"},{"date":"2025-01-12T00:20:01.700Z","volume":"8658.385757830505","price":"198.38"},{"date":"2025-01-12T00:25:01.088Z","volume":"8662.385757830505","price":"198.44"},{"date":"2025-01-12T00:30:01.781Z","volume":"8290.983887623592","price":"198.72"},{"date":"2025-01-12T00:35:01.385Z","volume":"8288.843867294338","price":"199.13"},{"date":"2025-01-12T00:40:01.372Z","volume":"8306.672881600576","price":"199.13"},{"date":"2025-01-12T00:45:01.558Z","volume":"8157.594531932016","price":"199.41"},{"date":"2025-01-12T00:50:01.868Z","volume":"8156.855237932016","price":"199.66"},{"date":"2025-01-12T00:55:02.676Z","volume":"8286.137041594677","price":"199.51"},{"date":"2025-01-12T01:00:01.071Z","volume":"8062.782834020085","price":"199.51"},{"date":"2025-01-12T01:05:03.246Z","volume":"8061.188634020085","price":"199.6"},{"date":"2025-01-12T01:10:03.337Z","volume":"8064.299094208831","price":"199.6"},{"date":"2025-01-12T01:15:01.472Z","volume":"8060.399094208830","price":"199.44"},{"date":"2025-01-12T01:20:01.960Z","volume":"8035.073284828535","price":"199.67"},{"date":"2025-01-12T01:25:01.875Z","volume":"8034.497640912504","price":"199.67"},{"date":"2025-01-12T01:30:00.896Z","volume":"8072.255865598490","price":"199.36"},{"date":"2025-01-12T01:35:01.504Z","volume":"7853.958291565537","price":"199.3"},{"date":"2025-01-12T01:40:01.288Z","volume":"7864.728230019004","price":"199.3"},{"date":"2025-01-12T01:45:01.894Z","volume":"7875.736906271886","price":"199.6"},{"date":"2025-01-12T01:50:01.895Z","volume":"8234.963198528732","price":"199"},{"date":"2025-01-12T01:55:01.921Z","volume":"8234.963198528732","price":"199.25"},{"date":"2025-01-12T02:00:02.037Z","volume":"8187.291889289862","price":"199.42"},{"date":"2025-01-12T02:05:00.951Z","volume":"8239.882307306294","price":"199.42"},{"date":"2025-01-12T02:10:01.189Z","volume":"8239.982307306294","price":"199.42"},{"date":"2025-01-12T02:15:01.382Z","volume":"8239.982307306294","price":"199.42"},{"date":"2025-01-12T02:20:01.595Z","volume":"8239.982307306294","price":"199.42"},{"date":"2025-01-12T02:25:01.686Z","volume":"8183.882307306294","price":"199.53"},{"date":"2025-01-12T02:30:01.930Z","volume":"9773.799564989509","price":"199.29"},{"date":"2025-01-12T02:35:06.387Z","volume":"9780.863450319237","price":"199.29"},{"date":"2025-01-12T02:40:01.153Z","volume":"9731.142825319239","price":"198.75"},{"date":"2025-01-12T02:45:01.789Z","volume":"8781.033714055353","price":"198.28"},{"date":"2025-01-12T02:50:01.591Z","volume":"8741.033714055353","price":"198.28"},{"date":"2025-01-12T02:55:02.558Z","volume":"8305.128620389996","price":"198"},{"date":"2025-01-12T03:00:02.026Z","volume":"8305.303620389996","price":"197.88"},{"date":"2025-01-12T03:05:01.113Z","volume":"8305.668531945465","price":"196.93"},{"date":"2025-01-12T03:10:01.687Z","volume":"8300.168531945465","price":"197.14"},{"date":"2025-01-12T03:15:02.020Z","volume":"7908.339607834034","price":"197.14"},{"date":"2025-01-12T03:20:01.952Z","volume":"7918.989607834033","price":"197.32"},{"date":"2025-01-12T03:25:01.686Z","volume":"7918.989607834033","price":"196.51"},{"date":"2025-01-12T03:30:02.781Z","volume":"8046.156539619577","price":"196.19"},{"date":"2025-01-12T03:35:00.912Z","volume":"8062.298069059500","price":"196.19"},{"date":"2025-01-12T03:40:02.008Z","volume":"8062.298069059500","price":"195.8"},{"date":"2025-01-12T03:45:01.323Z","volume":"8063.325079536861","price":"195.8"},{"date":"2025-01-12T03:50:01.638Z","volume":"8110.107071903838","price":"195.94"},{"date":"2025-01-12T03:55:02.537Z","volume":"8110.107071903838","price":"196.1"},{"date":"2025-01-12T04:00:05.163Z","volume":"8115.442428434313","price":"196.23"},{"date":"2025-01-12T04:05:02.975Z","volume":"8115.442428434313","price":"196.62"},{"date":"2025-01-12T04:10:01.529Z","volume":"8115.297898432878","price":"196.44"},{"date":"2025-01-12T04:15:01.110Z","volume":"8167.408301758917","price":"196.44"},{"date":"2025-01-12T04:20:01.756Z","volume":"8167.408301758917","price":"196.88"},{"date":"2025-01-12T04:25:02.446Z","volume":"8167.408301758917","price":"196.88"},{"date":"2025-01-12T04:30:01.980Z","volume":"8167.580301758917","price":"196.55"},{"date":"2025-01-12T04:35:02.204Z","volume":"8219.970209113028","price":"196.55"},{"date":"2025-01-12T04:40:01.128Z","volume":"8190.806137278025","price":"196.43"},{"date":"2025-01-12T04:45:01.580Z","volume":"8190.571525278025","price":"196.84"},{"date":"2025-01-12T04:50:01.479Z","volume":"8323.571525278025","price":"196.84"},{"date":"2025-01-12T04:55:01.476Z","volume":"8323.571525278025","price":"196.77"},{"date":"2025-01-12T05:00:08.638Z","volume":"8604.592666827943","price":"197.41"},{"date":"2025-01-12T05:05:01.897Z","volume":"8604.539458015681","price":"197.41"},{"date":"2025-01-12T05:10:02.460Z","volume":"8597.619458015681","price":"197.5"},{"date":"2025-01-12T05:15:01.050Z","volume":"8605.469427275681","price":"197.5"},{"date":"2025-01-12T05:20:02.155Z","volume":"9040.904188431892","price":"197.67"},{"date":"2025-01-12T05:25:02.341Z","volume":"9038.334219111894","price":"197.67"},{"date":"2025-01-12T05:30:01.579Z","volume":"9040.727419793919","price":"197.67"},{"date":"2025-01-12T05:35:02.165Z","volume":"9137.150059871738","price":"197.29"},{"date":"2025-01-12T05:40:02.039Z","volume":"9138.264466438737","price":"197.42"},{"date":"2025-01-12T05:45:02.106Z","volume":"9140.664466438737","price":"197.81"},{"date":"2025-01-12T05:50:05.907Z","volume":"9140.664466438737","price":"197.88"},{"date":"2025-01-12T05:55:01.950Z","volume":"9140.664466438737","price":"197.88"},{"date":"2025-01-12T06:00:05.929Z","volume":"9126.095470101496","price":"197.08"},{"date":"2025-01-12T06:05:02.761Z","volume":"9126.095470101496","price":"197.08"},{"date":"2025-01-12T06:10:01.975Z","volume":"9126.013761121227","price":"197.17"},{"date":"2025-01-12T06:15:02.385Z","volume":"9131.785172562108","price":"197.14"},{"date":"2025-01-12T06:20:01.519Z","volume":"9131.785172562108","price":"197.3"},{"date":"2025-01-12T06:25:01.092Z","volume":"9136.185172562107","price":"197.3"},{"date":"2025-01-12T06:30:01.389Z","volume":"9146.329377562106","price":"197.42"},{"date":"2025-01-12T06:35:02.575Z","volume":"9121.329377562106","price":"196.37"},{"date":"2025-01-12T06:40:02.853Z","volume":"9294.162601263186","price":"196.85"},{"date":"2025-01-12T06:45:02.439Z","volume":"9298.499871682969","price":"196.87"},{"date":"2025-01-12T06:50:02.184Z","volume":"9298.136402080949","price":"196.87"},{"date":"2025-01-12T06:55:01.780Z","volume":"9335.564728064968","price":"197.12"},{"date":"2025-01-12T07:00:06.822Z","volume":"9335.564728064968","price":"197.09"},{"date":"2025-01-12T07:05:05.645Z","volume":"9335.564728064968","price":"195.83"},{"date":"2025-01-12T07:10:06.571Z","volume":"9335.322299590385","price":"195.83"},{"date":"2025-01-12T07:15:13.497Z","volume":"9562.878964575977","price":"196.03"},{"date":"2025-01-12T07:20:02.160Z","volume":"9564.609085361200","price":"196.03"},{"date":"2025-01-12T07:25:06.651Z","volume":"9565.318185630891","price":"195.57"},{"date":"2025-01-12T07:30:03.104Z","volume":"9565.318185630891","price":"195.57"},{"date":"2025-01-12T07:35:09.462Z","volume":"9565.318185630891","price":"195.48"},{"date":"2025-01-12T07:40:07.601Z","volume":"9565.318185630891","price":"195.44"},{"date":"2025-01-12T07:45:06.892Z","volume":"9565.318185630891","price":"196.03"},{"date":"2025-01-12T07:50:02.765Z","volume":"9715.314318658415","price":"196.03"},{"date":"2025-01-12T07:55:03.989Z","volume":"9606.814318658415","price":"196.55"},{"date":"2025-01-12T08:00:01.787Z","volume":"9606.814318658415","price":"196.97"},{"date":"2025-01-12T08:05:01.419Z","volume":"9606.814318658415","price":"196.97"},{"date":"2025-01-12T08:10:02.846Z","volume":"9817.942875878467","price":"197"},{"date":"2025-01-12T08:15:01.628Z","volume":"9819.053875878468","price":"197"},{"date":"2025-01-12T08:20:17.977Z","volume":"9889.310703794719","price":"197.79"},{"date":"2025-01-12T08:25:17.575Z","volume":"9882.455410996019","price":"197.91"},{"date":"2025-01-12T08:30:16.963Z","volume":"9897.455410996019","price":"197.91"},{"date":"2025-01-12T08:35:13.562Z","volume":"9910.481755221503","price":"198"},{"date":"2025-01-12T08:40:05.117Z","volume":"9956.516261230401","price":"198.2"},{"date":"2025-01-12T08:45:29.218Z","volume":"9956.516261230401","price":"197.87"},{"date":"2025-01-12T08:50:20.077Z","volume":"9956.516261230401","price":"198.04"},{"date":"2025-01-12T08:55:19.280Z","volume":"9956.516261230401","price":"198.24"},{"date":"2025-01-12T09:00:18.357Z","volume":"9715.516261230401","price":"198.24"},{"date":"2025-01-12T09:05:07.328Z","volume":"9629.730369772771","price":"197.95"},{"date":"2025-01-12T09:10:01.832Z","volume":"9598.010908102769","price":"197.72"},{"date":"2025-01-12T09:15:02.159Z","volume":"9603.561608102771","price":"197.72"},{"date":"2025-01-12T09:20:02.501Z","volume":"9600.514458642072","price":"197.87"},{"date":"2025-01-12T09:25:02.076Z","volume":"9600.514458642072","price":"197.68"},{"date":"2025-01-12T09:30:04.568Z","volume":"9600.514458642072","price":"197.53"},{"date":"2025-01-12T09:35:02.936Z","volume":"9601.310867155471","price":"197.53"},{"date":"2025-01-12T09:40:02.331Z","volume":"9616.199128901171","price":"197.21"},{"date":"2025-01-12T09:45:01.978Z","volume":"9616.199128901171","price":"197.4"},{"date":"2025-01-12T09:50:06.062Z","volume":"9616.199128901171","price":"197.1"},{"date":"2025-01-12T09:55:05.279Z","volume":"9571.869321976970","price":"197.1"},{"date":"2025-01-12T10:00:08.435Z","volume":"9571.869321976970","price":"197.26"},{"date":"2025-01-12T10:05:08.003Z","volume":"9696.030652754458","price":"197.54"},{"date":"2025-01-12T10:10:02.324Z","volume":"9685.531135864458","price":"197.79"},{"date":"2025-01-12T10:15:04.372Z","volume":"9753.106839286513","price":"197.79"},{"date":"2025-01-12T10:20:01.774Z","volume":"9751.706839286511","price":"197.84"},{"date":"2025-01-12T10:25:01.595Z","volume":"9567.316839286512","price":"197.88"},{"date":"2025-01-12T10:30:02.639Z","volume":"9816.575790699266","price":"198.25"},{"date":"2025-01-12T10:35:02.362Z","volume":"9818.836028995938","price":"198.55"},{"date":"2025-01-12T10:40:01.072Z","volume":"9824.536028995939","price":"198.55"},{"date":"2025-01-12T10:45:01.106Z","volume":"9824.536028995939","price":"198.84"},{"date":"2025-01-12T10:50:02.727Z","volume":"9853.098790206297","price":"199.04"},{"date":"2025-01-12T10:55:01.798Z","volume":"9551.046120206298","price":"199.56"},{"date":"2025-01-12T11:00:05.076Z","volume":"9569.816302136085","price":"199.56"},{"date":"2025-01-12T11:05:02.202Z","volume":"9569.816302136085","price":"199.84"},{"date":"2025-01-12T11:10:01.040Z","volume":"9568.612258676085","price":"199.81"},{"date":"2025-01-12T11:15:01.456Z","volume":"9567.545397672224","price":"199.75"},{"date":"2025-01-12T11:20:01.409Z","volume":"10042.592135371851","price":"199.75"},{"date":"2025-01-12T11:25:01.906Z","volume":"10043.592135371851","price":"199.99"},{"date":"2025-01-12T11:30:01.904Z","volume":"10034.967057962815","price":"200.27"},{"date":"2025-01-12T11:35:02.178Z","volume":"10446.473669296429","price":"200.52"},{"date":"2025-01-12T11:40:02.237Z","volume":"10434.473669296429","price":"200.52"},{"date":"2025-01-12T11:45:01.045Z","volume":"10496.970589918144","price":"200.05"},{"date":"2025-01-12T11:50:01.182Z","volume":"10496.970589918144","price":"200.36"},{"date":"2025-01-12T11:55:01.998Z","volume":"10830.261484607854","price":"200.63"},{"date":"2025-01-12T12:00:07.524Z","volume":"11162.933969872602","price":"201.1"},{"date":"2025-01-12T12:05:04.822Z","volume":"11162.933969872602","price":"200.84"},{"date":"2025-01-12T12:10:16.629Z","volume":"11622.854732584467","price":"200.84"},{"date":"2025-01-12T12:15:18.205Z","volume":"11623.237790773110","price":"201.08"},{"date":"2025-01-12T12:20:01.439Z","volume":"11622.141186269537","price":"201.08"},{"date":"2025-01-12T12:25:01.684Z","volume":"11622.248953259827","price":"201.2"},{"date":"2025-01-12T12:30:03.175Z","volume":"11144.802995898255","price":"201.55"},{"date":"2025-01-12T12:35:02.229Z","volume":"11538.708703834691","price":"201.55"},{"date":"2025-01-12T12:40:05.490Z","volume":"11535.924703834691","price":"201.34"},{"date":"2025-01-12T12:45:02.052Z","volume":"11535.672182079503","price":"201.34"},{"date":"2025-01-12T12:50:01.231Z","volume":"11525.396125741936","price":"201.3"},{"date":"2025-01-12T12:55:01.643Z","volume":"11525.396125741936","price":"201"},{"date":"2025-01-12T13:00:01.466Z","volume":"11858.197691989379","price":"201"},{"date":"2025-01-12T13:05:01.555Z","volume":"11880.524520106177","price":"201"},{"date":"2025-01-12T13:10:02.375Z","volume":"12329.345350065365","price":"200.3"},{"date":"2025-01-12T13:15:03.956Z","volume":"12616.897621437265","price":"200.97"},{"date":"2025-01-12T13:20:02.265Z","volume":"12622.618919235912","price":"200.97"},{"date":"2025-01-12T13:25:02.331Z","volume":"12622.436919235914","price":"201.12"},{"date":"2025-01-12T13:30:01.404Z","volume":"12623.490422902210","price":"201.12"},{"date":"2025-01-12T13:35:03.175Z","volume":"12622.354886582210","price":"200.75"},{"date":"2025-01-12T13:40:01.938Z","volume":"12622.354886582210","price":"200.53"},{"date":"2025-01-12T13:45:03.493Z","volume":"12603.146824047850","price":"200.76"},{"date":"2025-01-12T13:50:01.056Z","volume":"12603.146824047850","price":"200.76"},{"date":"2025-01-12T13:55:01.433Z","volume":"12600.375104117215","price":"201.65"},{"date":"2025-01-12T14:00:01.401Z","volume":"12601.375104117215","price":"201.65"},{"date":"2025-01-12T14:05:01.489Z","volume":"12884.769240482983","price":"201.63"},{"date":"2025-01-12T14:10:02.340Z","volume":"12884.769240482983","price":"201.95"},{"date":"2025-01-12T14:15:02.083Z","volume":"12884.769240482983","price":"201.95"},{"date":"2025-01-12T14:20:00.983Z","volume":"13130.235239966456","price":"201.95"},{"date":"2025-01-12T14:25:01.428Z","volume":"13149.735239966456","price":"202.56"},{"date":"2025-01-12T14:30:03.801Z","volume":"13149.735239966456","price":"202.91"},{"date":"2025-01-12T14:35:02.483Z","volume":"13149.735239966456","price":"202.91"},{"date":"2025-01-12T14:40:02.280Z","volume":"13149.735239966456","price":"201.28"},{"date":"2025-01-12T14:45:02.138Z","volume":"13149.735239966456","price":"201.28"},{"date":"2025-01-12T14:50:01.947Z","volume":"12725.748473040148","price":"201.62"},{"date":"2025-01-12T14:55:01.473Z","volume":"13225.748473040148","price":"201.57"},{"date":"2025-01-12T15:00:01.289Z","volume":"13225.033274176512","price":"202.15"},{"date":"2025-01-12T15:05:03.217Z","volume":"13225.074274176512","price":"202.93"},{"date":"2025-01-12T15:10:03.873Z","volume":"13222.888913986939","price":"202.93"},{"date":"2025-01-12T15:15:03.812Z","volume":"13459.103288113402","price":"203.08"},{"date":"2025-01-12T15:20:02.617Z","volume":"13459.369157670662","price":"203.35"},{"date":"2025-01-12T15:25:13.502Z","volume":"13593.444985233356","price":"204.35"},{"date":"2025-01-12T15:30:02.808Z","volume":"13592.415197148526","price":"204.35"},{"date":"2025-01-12T15:35:01.430Z","volume":"13550.074193002823","price":"204.39"},{"date":"2025-01-12T15:40:02.795Z","volume":"13554.614016011674","price":"204.6"},{"date":"2025-01-12T15:45:01.750Z","volume":"13556.114016011674","price":"204.72"},{"date":"2025-01-12T15:50:03.787Z","volume":"13570.867107611473","price":"204.53"},{"date":"2025-01-12T15:55:00.947Z","volume":"13540.899936735110","price":"204.53"},{"date":"2025-01-12T16:00:01.622Z","volume":"13540.899936735110","price":"204.1"},{"date":"2025-01-12T16:05:01.212Z","volume":"13395.979219435863","price":"204.36"},{"date":"2025-01-12T16:10:01.395Z","volume":"13395.979219435863","price":"204.56"},{"date":"2025-01-12T16:15:01.732Z","volume":"13396.377652649833","price":"204.58"},{"date":"2025-01-12T16:20:01.944Z","volume":"13347.936821070287","price":"204.95"},{"date":"2025-01-12T16:25:01.831Z","volume":"13336.915091314659","price":"204.95"},{"date":"2025-01-12T16:30:01.350Z","volume":"13604.142818059499","price":"205.73"},{"date":"2025-01-12T16:35:01.086Z","volume":"13661.299540979500","price":"206.48"},{"date":"2025-01-12T16:40:01.377Z","volume":"13651.893696529625","price":"208.15"},{"date":"2025-01-12T16:45:01.379Z","volume":"13655.344630852322","price":"208.39"},{"date":"2025-01-12T16:50:02.543Z","volume":"13655.344630852322","price":"208.34"},{"date":"2025-01-12T16:55:02.422Z","volume":"13079.393653806266","price":"208.34"},{"date":"2025-01-12T17:00:00.993Z","volume":"13094.731200402002","price":"207.47"},{"date":"2025-01-12T17:05:01.081Z","volume":"13187.775788746512","price":"207.47"},{"date":"2025-01-12T17:10:01.268Z","volume":"13186.785676233725","price":"207.05"},{"date":"2025-01-12T17:15:01.829Z","volume":"13186.932472610719","price":"206.74"},{"date":"2025-01-12T17:20:01.690Z","volume":"13586.902191871315","price":"207.03"},{"date":"2025-01-12T17:25:01.696Z","volume":"13680.201488310840","price":"207.03"},{"date":"2025-01-12T17:30:01.877Z","volume":"13679.207027592545","price":"207.13"},{"date":"2025-01-12T17:35:01.023Z","volume":"13679.207027592545","price":"206.88"},{"date":"2025-01-12T17:40:01.111Z","volume":"13792.673311909355","price":"206.88"},{"date":"2025-01-12T17:45:01.220Z","volume":"13789.260764507926","price":"207.22"},{"date":"2025-01-12T17:50:01.372Z","volume":"13793.466251559585","price":"207.25"},{"date":"2025-01-12T17:55:02.303Z","volume":"13424.483817748616","price":"207.23"},{"date":"2025-01-12T18:00:01.671Z","volume":"13424.454766194667","price":"207.23"},{"date":"2025-01-12T18:05:02.049Z","volume":"13636.955515580707","price":"206.44"},{"date":"2025-01-12T18:15:01.292Z","volume":"14529.640379822704","price":"206.02"},{"date":"2025-01-12T18:20:01.973Z","volume":"14529.640379822704","price":"205.98"},{"date":"2025-01-12T18:25:02.023Z","volume":"14679.043394938202","price":"205.98"},{"date":"2025-01-12T18:30:01.632Z","volume":"14692.789689612669","price":"206.09"},{"date":"2025-01-12T18:35:02.409Z","volume":"14806.741500147595","price":"205.6"},{"date":"2025-01-12T18:40:01.029Z","volume":"14828.446990118942","price":"205.6"},{"date":"2025-01-12T18:45:01.213Z","volume":"14978.969790684194","price":"205.57"},{"date":"2025-01-12T18:50:02.077Z","volume":"14978.079299709671","price":"205.97"},{"date":"2025-01-12T18:55:02.700Z","volume":"14975.087049113012","price":"205.97"},{"date":"2025-01-12T19:00:04.130Z","volume":"14968.937987483987","price":"206.3"},{"date":"2025-01-12T19:05:02.672Z","volume":"14965.551190595837","price":"204.46"},{"date":"2025-01-12T19:10:00.978Z","volume":"15046.211190595837","price":"203.72"},{"date":"2025-01-12T19:15:01.080Z","volume":"15042.429100595837","price":"204.2"},{"date":"2025-01-12T19:20:01.237Z","volume":"15287.091470086176","price":"203.99"},{"date":"2025-01-12T19:25:01.401Z","volume":"15287.091470086176","price":"203.68"},{"date":"2025-01-12T19:30:01.711Z","volume":"15290.828088056058","price":"203.26"},{"date":"2025-01-12T19:35:03.309Z","volume":"15286.015574035144","price":"201.89"},{"date":"2025-01-12T19:40:02.315Z","volume":"15150.749313455479","price":"201.89"},{"date":"2025-01-12T19:45:01.058Z","volume":"15150.749313455479","price":"201.73"},{"date":"2025-01-12T19:50:01.239Z","volume":"15425.749313455479","price":"202.76"},{"date":"2025-01-12T19:55:02.008Z","volume":"15222.676935029498","price":"202.56"},{"date":"2025-01-12T20:00:01.597Z","volume":"15317.318311684976","price":"202.56"},{"date":"2025-01-12T20:05:02.681Z","volume":"15160.693121931658","price":"201.9"},{"date":"2025-01-12T20:10:01.755Z","volume":"15139.736000429770","price":"202.2"},{"date":"2025-01-12T20:15:02.278Z","volume":"15110.434451831639","price":"201.94"},{"date":"2025-01-12T20:20:01.076Z","volume":"16010.324687471513","price":"201.94"},{"date":"2025-01-12T20:25:01.851Z","volume":"15269.458683220415","price":"201.97"},{"date":"2025-01-12T20:30:02.296Z","volume":"15185.428096198933","price":"201.76"},{"date":"2025-01-12T20:35:03.319Z","volume":"15149.294273708427","price":"201.76"},{"date":"2025-01-12T20:40:02.207Z","volume":"15063.345737353375","price":"201.82"},{"date":"2025-01-12T20:45:02.305Z","volume":"16417.044483574693","price":"201.08"},{"date":"2025-01-12T20:50:05.171Z","volume":"17787.999558583397","price":"200.91"},{"date":"2025-01-12T20:55:01.100Z","volume":"17773.414468423322","price":"200.91"},{"date":"2025-01-12T21:00:01.321Z","volume":"17694.586462905347","price":"200.71"},{"date":"2025-01-12T21:05:04.505Z","volume":"17693.986462905348","price":"200.71"},{"date":"2025-01-12T21:10:01.596Z","volume":"17688.233344528260","price":"200.71"},{"date":"2025-01-12T21:15:01.719Z","volume":"17683.383358958879","price":"200.53"},{"date":"2025-01-12T21:20:02.936Z","volume":"17697.976453816438","price":"200.23"},{"date":"2025-01-12T21:25:01.016Z","volume":"17702.182435043440","price":"200.23"},{"date":"2025-01-12T21:30:01.227Z","volume":"17699.862562733702","price":"199.74"},{"date":"2025-01-12T21:35:02.455Z","volume":"17699.092562733706","price":"200.63"},{"date":"2025-01-12T21:40:01.463Z","volume":"17699.092562733706","price":"200.63"},{"date":"2025-01-12T21:45:01.857Z","volume":"17703.866253044558","price":"200.75"},{"date":"2025-01-12T21:50:02.981Z","volume":"17718.831912651331","price":"200.74"},{"date":"2025-01-12T21:55:01.948Z","volume":"17680.407997935064","price":"200.74"},{"date":"2025-01-12T22:00:01.063Z","volume":"17670.077997935063","price":"200.58"},{"date":"2025-01-12T22:05:01.471Z","volume":"17669.046274566539","price":"200.08"},{"date":"2025-01-12T22:10:01.736Z","volume":"17704.483790580067","price":"200.08"},{"date":"2025-01-12T22:15:01.565Z","volume":"17703.558224249133","price":"200.01"},{"date":"2025-01-12T22:20:01.779Z","volume":"17651.822237696622","price":"199.59"},{"date":"2025-01-12T22:25:02.009Z","volume":"17661.362121660932","price":"199.11"},{"date":"2025-01-12T22:30:01.568Z","volume":"17564.135845586359","price":"199.11"},{"date":"2025-01-12T22:35:01.493Z","volume":"17562.435279199774","price":"199.02"},{"date":"2025-01-12T22:40:01.354Z","volume":"18313.952850011105","price":"198.88"},{"date":"2025-01-12T22:45:02.420Z","volume":"18363.316110360222","price":"199.36"},{"date":"2025-01-12T22:50:01.626Z","volume":"18364.792014079620","price":"199.01"},{"date":"2025-01-12T22:55:01.854Z","volume":"18364.967605688136","price":"198.88"},{"date":"2025-01-12T23:00:01.389Z","volume":"18506.873008478142","price":"198.88"},{"date":"2025-01-12T23:05:01.645Z","volume":"18546.353486444717","price":"198.62"},{"date":"2025-01-12T23:10:01.343Z","volume":"18549.918672884934","price":"200.09"},{"date":"2025-01-12T23:15:01.558Z","volume":"18791.002333264118","price":"200.02"},{"date":"2025-01-12T23:20:01.474Z","volume":"18790.824469758369","price":"200.02"},{"date":"2025-01-12T23:25:01.779Z","volume":"18906.957120947092","price":"200.03"},{"date":"2025-01-12T23:30:02.402Z","volume":"19146.709899710040","price":"199.51"},{"date":"2025-01-12T23:35:05.010Z","volume":"19138.348696524030","price":"199.25"},{"date":"2025-01-12T23:40:01.206Z","volume":"19170.056533449369","price":"199.25"},{"date":"2025-01-12T23:45:01.344Z","volume":"19278.190796386945","price":"199.71"},{"date":"2025-01-12T23:50:02.025Z","volume":"19279.025011122922","price":"200.08"},{"date":"2025-01-12T23:55:02.257Z","volume":"23028.887736405406","price":"199.93"},{"date":"2025-01-13T00:00:01.910Z","volume":"23118.070046512817","price":"199.93"},{"date":"2025-01-13T00:05:00.889Z","volume":"23114.070046512817","price":"199.98"},{"date":"2025-01-13T00:10:01.151Z","volume":"26013.368917632299","price":"200.01"},{"date":"2025-01-13T00:15:01.733Z","volume":"26013.368917632299","price":"200.35"},{"date":"2025-01-13T00:20:01.333Z","volume":"25989.309119589714","price":"200.35"},{"date":"2025-01-13T00:25:19.191Z","volume":"25995.710119589716","price":"200.71"},{"date":"2025-01-13T00:30:01.660Z","volume":"26145.263984032001","price":"200.71"},{"date":"2025-01-13T00:35:01.947Z","volume":"26154.916284031999","price":"200.26"},{"date":"2025-01-13T00:40:01.168Z","volume":"26015.937094397894","price":"200.26"},{"date":"2025-01-13T00:45:02.217Z","volume":"26025.377754478533","price":"200.76"},{"date":"2025-01-13T00:50:01.712Z","volume":"25968.895220137099","price":"201.86"},{"date":"2025-01-13T00:55:01.510Z","volume":"25963.029529792548","price":"201.86"},{"date":"2025-01-13T01:00:01.996Z","volume":"25963.029529792548","price":"202.86"},{"date":"2025-01-13T01:05:02.167Z","volume":"25962.301226741572","price":"203.12"},{"date":"2025-01-13T01:10:01.316Z","volume":"25962.301226741572","price":"202.12"},{"date":"2025-01-13T01:15:01.126Z","volume":"25951.462278441290","price":"202.12"},{"date":"2025-01-13T01:20:01.295Z","volume":"25906.545020758072","price":"201.78"},{"date":"2025-01-13T01:25:01.566Z","volume":"25901.298293333421","price":"202.16"},{"date":"2025-01-13T01:30:01.585Z","volume":"25812.844851052909","price":"202.16"},{"date":"2025-01-13T01:35:01.762Z","volume":"25780.625109353292","price":"203.35"},{"date":"2025-01-13T01:40:01.819Z","volume":"25782.080116157609","price":"202.27"},{"date":"2025-01-13T01:45:03.914Z","volume":"25782.080116157609","price":"202.57"},{"date":"2025-01-13T01:50:01.584Z","volume":"25776.936470464731","price":"202.57"},{"date":"2025-01-13T01:55:01.327Z","volume":"25776.836470464728","price":"202.3"},{"date":"2025-01-13T02:00:01.883Z","volume":"25797.499936397489","price":"201.92"},{"date":"2025-01-13T02:05:01.638Z","volume":"25796.799936397489","price":"201.92"},{"date":"2025-01-13T02:10:01.890Z","volume":"25796.799936397489","price":"201.93"},{"date":"2025-01-13T02:15:01.408Z","volume":"24285.309936397491","price":"202.04"},{"date":"2025-01-13T02:20:02.343Z","volume":"24283.479505094641","price":"202.2"},{"date":"2025-01-13T02:25:01.264Z","volume":"24283.479505094641","price":"202.2"},{"date":"2025-01-13T02:30:01.448Z","volume":"24307.103687373514","price":"201.64"},{"date":"2025-01-13T02:35:01.565Z","volume":"24335.478163873515","price":"201.63"},{"date":"2025-01-13T02:40:01.917Z","volume":"24759.624887598708","price":"201.41"},{"date":"2025-01-13T02:45:01.924Z","volume":"24759.624887598708","price":"201.13"},{"date":"2025-01-13T02:50:01.371Z","volume":"24759.624887598708","price":"200.42"},{"date":"2025-01-13T02:55:01.664Z","volume":"24633.132968049955","price":"197.74"},{"date":"2025-01-13T03:00:02.517Z","volume":"24633.316227988311","price":"198.2"},{"date":"2025-01-13T03:05:01.544Z","volume":"24622.988930010950","price":"198.2"},{"date":"2025-01-13T03:10:01.714Z","volume":"24607.822400571029","price":"198.8"},{"date":"2025-01-13T03:15:01.912Z","volume":"24588.389767232489","price":"198.12"},{"date":"2025-01-13T03:20:01.378Z","volume":"24588.540574573053","price":"198.57"},{"date":"2025-01-13T03:25:01.159Z","volume":"24587.565574573055","price":"198.57"},{"date":"2025-01-13T03:30:01.265Z","volume":"24582.417551961924","price":"198.67"},{"date":"2025-01-13T03:35:01.480Z","volume":"24511.585115782931","price":"199.76"},{"date":"2025-01-13T03:40:01.612Z","volume":"24443.383213772664","price":"199.52"},{"date":"2025-01-13T03:45:01.885Z","volume":"24463.371004067922","price":"199.39"},{"date":"2025-01-13T03:50:00.972Z","volume":"24184.349831878004","price":"199.39"},{"date":"2025-01-13T03:55:01.154Z","volume":"24184.349831878004","price":"198.37"},{"date":"2025-01-13T04:00:01.622Z","volume":"24184.349831878004","price":"197.6"},{"date":"2025-01-13T04:05:02.132Z","volume":"23834.940381565953","price":"197.6"},{"date":"2025-01-13T04:10:01.499Z","volume":"23834.768381565955","price":"197.65"},{"date":"2025-01-13T04:15:02.502Z","volume":"23752.960909639936","price":"198.08"},{"date":"2025-01-13T04:20:02.073Z","volume":"24152.960909639936","price":"198.76"},{"date":"2025-01-13T04:25:01.714Z","volume":"25087.960909639936","price":"198.76"},{"date":"2025-01-13T04:30:01.184Z","volume":"25132.115909639935","price":"198.39"},{"date":"2025-01-13T04:35:03.112Z","volume":"25545.090886340775","price":"198.42"},{"date":"2025-01-13T04:40:01.436Z","volume":"25719.677844832921","price":"198.42"},{"date":"2025-01-13T04:45:01.688Z","volume":"25719.677844832921","price":"198.19"},{"date":"2025-01-13T04:50:02.413Z","volume":"25719.677844832921","price":"197.58"},{"date":"2025-01-13T04:55:01.067Z","volume":"25718.563438265919","price":"197.58"},{"date":"2025-01-13T05:00:01.187Z","volume":"25704.717659307775","price":"197.45"},{"date":"2025-01-13T05:05:01.681Z","volume":"26279.422156897457","price":"197.15"},{"date":"2025-01-13T05:10:03.185Z","volume":"26279.422156897457","price":"197.15"},{"date":"2025-01-13T05:15:01.665Z","volume":"26287.028956215432","price":"195.99"},{"date":"2025-01-13T05:20:01.869Z","volume":"26184.834904696734","price":"196.44"},{"date":"2025-01-13T05:25:01.105Z","volume":"26607.930558522494","price":"197.04"},{"date":"2025-01-13T05:30:01.061Z","volume":"26602.930558522494","price":"197.04"},{"date":"2025-01-13T05:35:01.441Z","volume":"26602.930558522494","price":"196.34"},{"date":"2025-01-13T05:40:03.431Z","volume":"26602.930558522494","price":"196.55"},{"date":"2025-01-13T05:45:01.600Z","volume":"26602.885016815879","price":"196.55"},{"date":"2025-01-13T05:50:01.954Z","volume":"26604.988381428670","price":"196.38"},{"date":"2025-01-13T05:55:01.008Z","volume":"26441.947289814423","price":"196.38"},{"date":"2025-01-13T06:00:04.279Z","volume":"26441.947289814423","price":"197.09"},{"date":"2025-01-13T06:05:01.693Z","volume":"26591.810306550629","price":"197.21"},{"date":"2025-01-13T06:10:01.492Z","volume":"26593.709489358651","price":"196.79"},{"date":"2025-01-13T06:15:01.938Z","volume":"26588.654345158651","price":"196.89"},{"date":"2025-01-13T06:20:02.540Z","volume":"26588.654345158651","price":"196.89"},{"date":"2025-01-13T06:25:00.905Z","volume":"26358.097680173061","price":"197.27"},{"date":"2025-01-13T06:30:01.164Z","volume":"26320.238731693447","price":"197.35"},{"date":"2025-01-13T06:35:02.104Z","volume":"26320.238731693447","price":"198.04"},{"date":"2025-01-13T06:40:01.953Z","volume":"26320.344766088874","price":"198.04"},{"date":"2025-01-13T06:45:01.587Z","volume":"26320.344766088874","price":"197.82"},{"date":"2025-01-13T06:50:02.184Z","volume":"26318.614645303649","price":"197.07"},{"date":"2025-01-13T06:55:00.980Z","volume":"26313.063945303649","price":"197.07"},{"date":"2025-01-13T07:00:01.035Z","volume":"26312.354845033959","price":"197.28"},{"date":"2025-01-13T07:05:01.329Z","volume":"26363.006598588458","price":"197.85"},{"date":"2025-01-13T07:10:01.747Z","volume":"26363.006598588458","price":"196.72"},{"date":"2025-01-13T07:15:01.641Z","volume":"26363.006598588458","price":"196.72"},{"date":"2025-01-13T07:20:01.776Z","volume":"26363.006598588458","price":"197.51"},{"date":"2025-01-13T07:25:01.844Z","volume":"26363.006598588458","price":"197.51"},{"date":"2025-01-13T07:30:01.011Z","volume":"26245.010465560939","price":"197.88"},{"date":"2025-01-13T07:35:02.760Z","volume":"26008.436430862144","price":"198.38"},{"date":"2025-01-13T07:40:01.513Z","volume":"26009.065235462142","price":"198.81"},{"date":"2025-01-13T07:45:01.623Z","volume":"26009.065235462142","price":"198.81"},{"date":"2025-01-13T07:50:01.605Z","volume":"26109.870142603024","price":"198.63"},{"date":"2025-01-13T07:55:02.027Z","volume":"26109.653272444186","price":"198.23"},{"date":"2025-01-13T08:00:01.100Z","volume":"26053.241102694010","price":"198.23"},{"date":"2025-01-13T08:05:03.245Z","volume":"26053.098521265441","price":"197.77"},{"date":"2025-01-13T08:10:02.149Z","volume":"26066.825721265443","price":"197.11"},{"date":"2025-01-13T08:15:01.662Z","volume":"26173.312773775673","price":"197.11"},{"date":"2025-01-13T08:20:02.211Z","volume":"26106.074678537581","price":"197.1"},{"date":"2025-01-13T08:25:02.045Z","volume":"26105.420849195347","price":"196.99"},{"date":"2025-01-13T08:30:01.226Z","volume":"26105.420849195347","price":"196.99"},{"date":"2025-01-13T08:35:01.213Z","volume":"26105.420849195347","price":"196.93"},{"date":"2025-01-13T08:40:01.228Z","volume":"26105.420849195347","price":"197.21"},{"date":"2025-01-13T08:45:01.831Z","volume":"26103.959658719155","price":"197.27"},{"date":"2025-01-13T08:50:01.575Z","volume":"26543.902953985911","price":"197.27"},{"date":"2025-01-13T08:55:02.081Z","volume":"26543.662908664272","price":"196.93"},{"date":"2025-01-13T09:00:01.929Z","volume":"26540.250035919729","price":"196.23"},{"date":"2025-01-13T09:05:01.845Z","volume":"26540.250035919729","price":"196.31"},{"date":"2025-01-13T09:10:01.453Z","volume":"26548.722035919731","price":"195.48"},{"date":"2025-01-13T09:15:02.616Z","volume":"26458.054026889309","price":"196.02"},{"date":"2025-01-13T09:20:01.756Z","volume":"26456.554026889309","price":"196.02"},{"date":"2025-01-13T09:25:01.665Z","volume":"26441.435765143611","price":"195.51"},{"date":"2025-01-13T09:30:01.720Z","volume":"26441.435765143611","price":"195.51"},{"date":"2025-01-13T09:35:00.965Z","volume":"26441.435765143611","price":"195.63"},{"date":"2025-01-13T09:40:01.871Z","volume":"26429.787487756359","price":"195.09"},{"date":"2025-01-13T09:45:01.700Z","volume":"26469.787487756359","price":"196.06"},{"date":"2025-01-13T09:50:01.474Z","volume":"26341.787487756359","price":"196.06"},{"date":"2025-01-13T09:55:01.567Z","volume":"26094.492750073045","price":"195.94"},{"date":"2025-01-13T10:00:01.664Z","volume":"26091.961661559035","price":"196.04"},{"date":"2025-01-13T10:05:02.223Z","volume":"26090.495019345104","price":"195.53"},{"date":"2025-01-13T10:10:01.040Z","volume":"26090.495019345104","price":"195.53"},{"date":"2025-01-13T10:15:01.249Z","volume":"26090.595019345106","price":"195.16"},{"date":"2025-01-13T10:20:01.887Z","volume":"26091.521452166919","price":"194.74"},{"date":"2025-01-13T10:25:02.202Z","volume":"26085.821452166918","price":"194.29"},{"date":"2025-01-13T10:30:02.203Z","volume":"26085.294974378638","price":"194.29"},{"date":"2025-01-13T10:35:02.050Z","volume":"26086.125844803348","price":"194.07"},{"date":"2025-01-13T10:40:00.919Z","volume":"26086.125844803348","price":"193.42"},{"date":"2025-01-13T10:45:01.173Z","volume":"26086.068844803347","price":"193.64"},{"date":"2025-01-13T10:50:01.840Z","volume":"26086.068844803347","price":"193.22"},{"date":"2025-01-13T10:55:01.453Z","volume":"26003.984778256447","price":"193.22"},{"date":"2025-01-13T11:00:01.602Z","volume":"26003.984778256447","price":"192.46"},{"date":"2025-01-13T11:05:01.759Z","volume":"26008.847000066635","price":"192.96"},{"date":"2025-01-13T11:10:04.078Z","volume":"26006.089727952181","price":"192.83"},{"date":"2025-01-13T11:15:01.152Z","volume":"26428.641883124594","price":"192.36"},{"date":"2025-01-13T11:20:01.318Z","volume":"26004.113300831505","price":"192.03"},{"date":"2025-01-13T11:25:01.517Z","volume":"26004.113300831505","price":"191.98"},{"date":"2025-01-13T11:30:01.731Z","volume":"25941.312176708736","price":"191.98"},{"date":"2025-01-13T11:35:02.644Z","volume":"25277.841500255330","price":"192.08"},{"date":"2025-01-13T11:40:01.859Z","volume":"24821.920737543471","price":"191.54"},{"date":"2025-01-13T11:45:01.099Z","volume":"24488.736113107381","price":"191.2"},{"date":"2025-01-13T11:50:01.160Z","volume":"24488.736113107381","price":"191.2"},{"date":"2025-01-13T11:55:01.332Z","volume":"24518.596113107382","price":"190.61"},{"date":"2025-01-13T12:00:01.438Z","volume":"24518.596113107382","price":"191.23"},{"date":"2025-01-13T12:05:02.189Z","volume":"24526.196113107384","price":"190.91"},{"date":"2025-01-13T12:10:02.232Z","volume":"24526.196113107384","price":"190.68"},{"date":"2025-01-13T12:15:01.883Z","volume":"24086.604192012659","price":"190.68"},{"date":"2025-01-13T12:20:00.974Z","volume":"24078.626812293936","price":"191.6"},{"date":"2025-01-13T12:25:01.276Z","volume":"24098.593685293934","price":"191.83"},{"date":"2025-01-13T12:30:01.316Z","volume":"23657.799467489494","price":"192.47"},{"date":"2025-01-13T12:35:01.965Z","volume":"23657.799467489494","price":"192.21"},{"date":"2025-01-13T12:40:01.543Z","volume":"23643.517405364350","price":"192.21"},{"date":"2025-01-13T12:45:02.226Z","volume":"23643.517405364350","price":"192.24"},{"date":"2025-01-13T12:50:03.857Z","volume":"23406.265184066913","price":"192.68"},{"date":"2025-01-13T12:55:01.389Z","volume":"23406.173084066912","price":"191.52"},{"date":"2025-01-13T13:00:04.614Z","volume":"23407.696537590407","price":"191.97"},{"date":"2025-01-13T13:05:01.516Z","volume":"23356.880871716603","price":"191.97"},{"date":"2025-01-13T13:10:02.636Z","volume":"23356.880871716603","price":"191.81"},{"date":"2025-01-13T13:15:02.028Z","volume":"23357.656727760615","price":"191.81"},{"date":"2025-01-13T13:20:02.287Z","volume":"23074.262591394847","price":"192.66"},{"date":"2025-01-13T13:25:01.128Z","volume":"22595.746988531853","price":"194.23"},{"date":"2025-01-13T13:30:01.414Z","volume":"22095.806988531855","price":"194.83"},{"date":"2025-01-13T13:35:01.756Z","volume":"22095.806988531855","price":"194.83"},{"date":"2025-01-13T13:40:01.748Z","volume":"22149.756988531852","price":"194.36"},{"date":"2025-01-13T13:45:01.991Z","volume":"22120.681160969158","price":"194.68"},{"date":"2025-01-13T13:50:02.066Z","volume":"22120.971160969159","price":"195.02"},{"date":"2025-01-13T13:55:00.922Z","volume":"22120.971160969159","price":"195.02"},{"date":"2025-01-13T14:00:01.247Z","volume":"22120.971160969159","price":"194.61"},{"date":"2025-01-13T14:05:01.279Z","volume":"22120.971160969159","price":"196.92"},{"date":"2025-01-13T14:10:01.507Z","volume":"22101.004855362116","price":"195.63"},{"date":"2025-01-13T14:15:02.687Z","volume":"22101.504855362116","price":"195.84"},{"date":"2025-01-13T14:20:01.701Z","volume":"22101.504855362116","price":"195.84"},{"date":"2025-01-13T14:25:02.063Z","volume":"22101.661738779854","price":"196.17"},{"date":"2025-01-13T14:30:01.175Z","volume":"22102.404900802521","price":"196.42"},{"date":"2025-01-13T14:35:01.809Z","volume":"22101.493553622015","price":"196.42"},{"date":"2025-01-13T14:40:01.844Z","volume":"22101.493553622015","price":"196.15"},{"date":"2025-01-13T14:45:01.871Z","volume":"22101.475848522012","price":"195.68"},{"date":"2025-01-13T14:50:02.021Z","volume":"22101.475848522012","price":"199.11"},{"date":"2025-01-13T14:55:01.826Z","volume":"22101.434848522011","price":"199.11"},{"date":"2025-01-13T15:00:01.026Z","volume":"22101.362598522013","price":"199.45"},{"date":"2025-01-13T15:05:01.449Z","volume":"22203.973416275076","price":"198.85"},{"date":"2025-01-13T15:10:01.427Z","volume":"22100.433593266225","price":"198.85"},{"date":"2025-01-13T15:15:01.594Z","volume":"21773.363200797819","price":"198.74"},{"date":"2025-01-13T15:20:01.651Z","volume":"21759.076414805066","price":"199.25"},{"date":"2025-01-13T15:25:02.372Z","volume":"21953.569270816246","price":"200.02"},{"date":"2025-01-13T15:30:03.508Z","volume":"21953.669270816245","price":"200.1"},{"date":"2025-01-13T15:35:01.676Z","volume":"21953.479799573204","price":"200.1"},{"date":"2025-01-13T15:40:02.525Z","volume":"21796.294326309253","price":"199.25"},{"date":"2025-01-13T15:45:01.525Z","volume":"21800.466295660754","price":"199.7"},{"date":"2025-01-13T15:50:01.663Z","volume":"21360.661114219227","price":"199.7"},{"date":"2025-01-13T15:55:02.194Z","volume":"21764.245055913605","price":"200.31"},{"date":"2025-01-13T16:00:04.831Z","volume":"21722.296314068310","price":"200.75"},{"date":"2025-01-13T16:05:01.180Z","volume":"21606.762583697251","price":"199.76"},{"date":"2025-01-13T16:10:01.194Z","volume":"21606.762583697251","price":"199.76"},{"date":"2025-01-13T16:15:02.278Z","volume":"21548.767710676246","price":"199.21"},{"date":"2025-01-13T16:20:01.867Z","volume":"21548.767710676246","price":"199.39"},{"date":"2025-01-13T16:25:02.088Z","volume":"21548.767710676246","price":"199.33"},{"date":"2025-01-13T16:30:02.057Z","volume":"21548.767710676246","price":"199.33"},{"date":"2025-01-13T16:35:02.720Z","volume":"21272.727449954102","price":"198.73"},{"date":"2025-01-13T16:40:00.974Z","volume":"21186.695926640510","price":"198.84"},{"date":"2025-01-13T16:45:01.470Z","volume":"21186.396040847914","price":"198.73"},{"date":"2025-01-13T16:50:01.469Z","volume":"20666.349856665773","price":"198.73"},{"date":"2025-01-13T16:55:01.718Z","volume":"20679.286467273792","price":"199.16"},{"date":"2025-01-13T17:00:05.881Z","volume":"20671.544453072453","price":"197.35"},{"date":"2025-01-13T17:05:02.617Z","volume":"20671.397656695459","price":"197.17"},{"date":"2025-01-13T17:10:02.360Z","volume":"20536.229207034463","price":"197.17"},{"date":"2025-01-13T17:15:01.168Z","volume":"20537.549932286391","price":"197.88"},{"date":"2025-01-13T17:20:01.263Z","volume":"20537.284032286392","price":"197.76"},{"date":"2025-01-13T17:25:02.715Z","volume":"20359.570287411869","price":"197.74"},{"date":"2025-01-13T17:30:01.556Z","volume":"20498.349996233261","price":"197.74"},{"date":"2025-01-13T17:35:02.508Z","volume":"20459.690546424103","price":"197.38"},{"date":"2025-01-13T17:40:02.186Z","volume":"20412.856236239946","price":"197.57"},{"date":"2025-01-13T17:45:02.737Z","volume":"20423.699437114017","price":"196.91"},{"date":"2025-01-13T17:50:01.309Z","volume":"20424.008700323182","price":"196.91"},{"date":"2025-01-13T17:55:01.415Z","volume":"20264.008700323182","price":"196.97"},{"date":"2025-01-13T18:00:04.078Z","volume":"20250.660650200538","price":"197.32"},{"date":"2025-01-13T18:05:01.695Z","volume":"20254.131798108814","price":"197.98"},{"date":"2025-01-13T18:10:02.387Z","volume":"20127.094737724816","price":"198.69"},{"date":"2025-01-13T18:15:04.571Z","volume":"20105.818086983880","price":"198.9"},{"date":"2025-01-13T18:20:01.187Z","volume":"20122.995088013085","price":"198.9"},{"date":"2025-01-13T18:25:01.459Z","volume":"20084.740699023925","price":"198.42"},{"date":"2025-01-13T18:30:03.693Z","volume":"20062.940699023929","price":"197.85"},{"date":"2025-01-13T18:35:02.513Z","volume":"19913.173326556134","price":"198.98"},{"date":"2025-01-13T18:40:01.922Z","volume":"19919.173326556134","price":"199.25"},{"date":"2025-01-13T18:45:03.234Z","volume":"19919.305499406240","price":"199.42"},{"date":"2025-01-13T18:50:01.406Z","volume":"19919.023402061106","price":"199.12"},{"date":"2025-01-13T18:55:01.512Z","volume":"20091.535320740069","price":"199.12"},{"date":"2025-01-13T19:00:04.235Z","volume":"19988.572497660072","price":"199.3"},{"date":"2025-01-13T19:05:01.641Z","volume":"19991.059677601006","price":"198.03"},{"date":"2025-01-13T19:10:02.011Z","volume":"19991.059677601006","price":"198.4"},{"date":"2025-01-13T19:15:02.552Z","volume":"20277.580905104467","price":"198.45"},{"date":"2025-01-13T19:20:01.063Z","volume":"20320.895154483951","price":"198.45"},{"date":"2025-01-13T19:25:01.114Z","volume":"20328.142099829020","price":"198.19"},{"date":"2025-01-13T19:30:01.567Z","volume":"20326.360398332596","price":"198.28"},{"date":"2025-01-13T19:35:01.358Z","volume":"21337.459314644984","price":"198.28"},{"date":"2025-01-13T19:40:01.807Z","volume":"21339.079283944982","price":"198.38"},{"date":"2025-01-13T19:45:02.052Z","volume":"21271.271540261445","price":"198.38"},{"date":"2025-01-13T19:50:02.186Z","volume":"21340.172097877403","price":"198.87"},{"date":"2025-01-13T19:55:01.775Z","volume":"21312.851148626534","price":"199.63"},{"date":"2025-01-13T20:00:01.918Z","volume":"21312.851148626534","price":"199.63"},{"date":"2025-01-13T20:05:01.517Z","volume":"21425.151464692055","price":"200.86"},{"date":"2025-01-13T20:10:01.952Z","volume":"20975.151464692055","price":"202"},{"date":"2025-01-13T20:15:02.432Z","volume":"21406.523541418988","price":"201.88"},{"date":"2025-01-13T20:20:03.661Z","volume":"21406.523541418988","price":"201.82"},{"date":"2025-01-13T20:25:02.183Z","volume":"20056.194760359449","price":"201.82"},{"date":"2025-01-13T20:30:01.314Z","volume":"20055.496014138131","price":"203.06"},{"date":"2025-01-13T20:35:01.556Z","volume":"20094.134766061026","price":"202.15"},{"date":"2025-01-13T20:40:01.842Z","volume":"20535.857224093146","price":"203.01"},{"date":"2025-01-13T20:45:02.198Z","volume":"19165.893548968481","price":"203.01"},{"date":"2025-01-13T20:50:02.249Z","volume":"19166.242986102239","price":"203"},{"date":"2025-01-13T20:55:01.991Z","volume":"19162.342986102238","price":"203.46"},{"date":"2025-01-13T21:00:01.018Z","volume":"19179.128159674277","price":"203.39"},{"date":"2025-01-13T21:05:01.225Z","volume":"19496.002369127749","price":"203.55"},{"date":"2025-01-13T21:10:01.471Z","volume":"19477.626530700749","price":"202.76"},{"date":"2025-01-13T21:15:01.776Z","volume":"19477.777225231654","price":"203.16"},{"date":"2025-01-13T21:20:02.428Z","volume":"19427.174306624933","price":"203.16"},{"date":"2025-01-13T21:25:03.173Z","volume":"19427.174306624933","price":"203.18"},{"date":"2025-01-13T21:30:02.580Z","volume":"19481.220359782666","price":"203.18"},{"date":"2025-01-13T21:35:01.197Z","volume":"19995.703794636851","price":"203.73"},{"date":"2025-01-13T21:40:01.626Z","volume":"19945.522149617263","price":"202.94"},{"date":"2025-01-13T21:45:01.769Z","volume":"19940.835641674872","price":"204.02"},{"date":"2025-01-13T21:50:01.530Z","volume":"20073.088408401916","price":"204.02"},{"date":"2025-01-13T21:55:01.953Z","volume":"20564.554662520830","price":"203.34"},{"date":"2025-01-13T22:00:04.701Z","volume":"20619.248895475619","price":"202.69"},{"date":"2025-01-13T22:05:01.556Z","volume":"20588.067902931711","price":"202.97"},{"date":"2025-01-13T22:10:01.424Z","volume":"20583.067902931711","price":"202.97"},{"date":"2025-01-13T22:15:01.771Z","volume":"20573.247493623629","price":"203.7"},{"date":"2025-01-13T22:20:01.693Z","volume":"20573.247493623629","price":"203.61"},{"date":"2025-01-13T22:25:01.625Z","volume":"20751.555791354513","price":"203.31"},{"date":"2025-01-13T22:30:01.744Z","volume":"19971.358321188774","price":"202.94"},{"date":"2025-01-13T22:35:02.315Z","volume":"19971.358321188774","price":"203.11"},{"date":"2025-01-13T22:40:01.003Z","volume":"19928.385417328125","price":"203.56"},{"date":"2025-01-13T22:45:01.284Z","volume":"19623.091680222988","price":"203.56"},{"date":"2025-01-13T22:50:01.720Z","volume":"19622.192256563176","price":"203.17"},{"date":"2025-01-13T22:55:02.053Z","volume":"19646.318016103178","price":"202.81"},{"date":"2025-01-13T23:00:04.640Z","volume":"19548.816791337376","price":"202.81"},{"date":"2025-01-13T23:05:01.942Z","volume":"19548.590252337373","price":"202.8"},{"date":"2025-01-13T23:10:03.376Z","volume":"19331.582384629648","price":"202.29"},{"date":"2025-01-13T23:15:01.386Z","volume":"19319.390158116905","price":"202.75"},{"date":"2025-01-13T23:20:01.019Z","volume":"19272.481408286989","price":"202.75"},{"date":"2025-01-13T23:25:02.057Z","volume":"19403.038267290052","price":"203.22"},{"date":"2025-01-13T23:30:02.381Z","volume":"19383.444877902122","price":"203.14"},{"date":"2025-01-13T23:35:01.640Z","volume":"19382.597305653366","price":"202.66"},{"date":"2025-01-13T23:40:02.349Z","volume":"16115.778393048815","price":"202.78"},{"date":"2025-01-13T23:45:01.082Z","volume":"15737.092231295785","price":"202.78"},{"date":"2025-01-13T23:50:01.130Z","volume":"15335.155824898793","price":"202.71"},{"date":"2025-01-13T23:55:01.352Z","volume":"12911.402952924269","price":"202.53"},{"date":"2025-01-14T00:00:04.116Z","volume":"12493.648133389581","price":"202.49"},{"date":"2025-01-14T00:05:01.779Z","volume":"12493.348133389580","price":"202.29"},{"date":"2025-01-14T00:10:02.037Z","volume":"12493.802717299581","price":"202.42"},{"date":"2025-01-14T00:15:01.227Z","volume":"12707.265172134765","price":"202.42"},{"date":"2025-01-14T00:20:01.572Z","volume":"12555.389713433184","price":"202.39"},{"date":"2025-01-14T00:25:01.201Z","volume":"12544.484053352542","price":"202.44"},{"date":"2025-01-14T00:30:01.296Z","volume":"12544.237607639589","price":"202.38"},{"date":"2025-01-14T00:35:02.033Z","volume":"12545.233874331083","price":"202.29"},{"date":"2025-01-14T00:40:01.827Z","volume":"12995.233874331083","price":"202.29"},{"date":"2025-01-14T00:45:02.200Z","volume":"13015.207239011084","price":"202.48"},{"date":"2025-01-14T00:50:01.220Z","volume":"13016.129062321106","price":"202.7"},{"date":"2025-01-14T00:55:01.126Z","volume":"13019.423045601106","price":"202.25"},{"date":"2025-01-14T01:00:03.532Z","volume":"13019.423045601106","price":"202.26"},{"date":"2025-01-14T01:05:01.594Z","volume":"13029.423045601106","price":"202.26"},{"date":"2025-01-14T01:10:01.802Z","volume":"13032.180185356789","price":"203.46"},{"date":"2025-01-14T01:15:02.083Z","volume":"13428.236822524930","price":"204.13"},{"date":"2025-01-14T01:20:01.307Z","volume":"13429.436822524931","price":"203.39"},{"date":"2025-01-14T01:25:01.121Z","volume":"13429.436822524931","price":"203.39"},{"date":"2025-01-14T01:30:01.338Z","volume":"13430.122721687205","price":"203.65"},{"date":"2025-01-14T01:35:01.468Z","volume":"13465.182540682388","price":"203.62"},{"date":"2025-01-14T01:40:01.847Z","volume":"13465.682540682388","price":"203.66"},{"date":"2025-01-14T01:45:02.921Z","volume":"13445.019074749629","price":"203.32"},{"date":"2025-01-14T01:50:01.936Z","volume":"13413.809074749628","price":"203.36"},{"date":"2025-01-14T01:55:01.377Z","volume":"13413.637074749629","price":"203.11"},{"date":"2025-01-14T02:00:03.716Z","volume":"13413.637074749629","price":"203.11"},{"date":"2025-01-14T02:05:01.244Z","volume":"13413.637074749629","price":"203.14"},{"date":"2025-01-14T02:10:01.553Z","volume":"13413.747044149630","price":"203.19"},{"date":"2025-01-14T02:15:01.725Z","volume":"13390.203865482130","price":"202.54"},{"date":"2025-01-14T02:20:02.437Z","volume":"12941.808503758530","price":"202.49"},{"date":"2025-01-14T02:25:00.921Z","volume":"12941.808503758530","price":"202.49"},{"date":"2025-01-14T02:30:01.094Z","volume":"12941.749920435101","price":"203.14"},{"date":"2025-01-14T02:35:01.879Z","volume":"12941.749920435101","price":"202.71"},{"date":"2025-01-14T02:40:01.809Z","volume":"12938.580496724127","price":"202.59"},{"date":"2025-01-14T02:45:01.825Z","volume":"12957.923993494125","price":"202.54"},{"date":"2025-01-14T02:50:01.689Z","volume":"12968.767670918536","price":"202.54"},{"date":"2025-01-14T02:55:01.053Z","volume":"12965.717701638538","price":"202.65"},{"date":"2025-01-14T03:00:03.719Z","volume":"12965.717701638538","price":"202.69"},{"date":"2025-01-14T03:05:02.998Z","volume":"13088.726245052792","price":"202.1"},{"date":"2025-01-14T03:10:02.611Z","volume":"13088.575437712228","price":"202.63"},{"date":"2025-01-14T03:15:01.674Z","volume":"12909.673044806863","price":"202.63"},{"date":"2025-01-14T03:20:01.686Z","volume":"13007.584064572533","price":"202.92"},{"date":"2025-01-14T03:25:02.411Z","volume":"13125.717737647352","price":"203.18"},{"date":"2025-01-14T03:30:00.920Z","volume":"13136.099548771341","price":"203.18"},{"date":"2025-01-14T03:35:01.195Z","volume":"13224.500821394180","price":"202.76"},{"date":"2025-01-14T03:40:01.447Z","volume":"13224.960852034179","price":"203.35"},{"date":"2025-01-14T03:45:01.898Z","volume":"13348.487330079832","price":"203.75"},{"date":"2025-01-14T03:50:01.697Z","volume":"13570.628842015092","price":"203.75"},{"date":"2025-01-14T03:55:02.437Z","volume":"13570.628842015092","price":"203.66"},{"date":"2025-01-14T04:00:01.350Z","volume":"13951.165476138756","price":"203.81"},{"date":"2025-01-14T04:05:01.248Z","volume":"13951.165476138756","price":"203.81"},{"date":"2025-01-14T04:10:01.149Z","volume":"13950.165476138756","price":"204.54"},{"date":"2025-01-14T04:15:01.844Z","volume":"13015.165476138756","price":"205.52"},{"date":"2025-01-14T04:20:03.523Z","volume":"12688.423517646614","price":"205.52"},{"date":"2025-01-14T04:25:01.760Z","volume":"12663.423517646614","price":"205.16"},{"date":"2025-01-14T04:30:01.861Z","volume":"12608.659243342103","price":"204.54"},{"date":"2025-01-14T04:35:01.040Z","volume":"12484.157095370741","price":"204.34"},{"date":"2025-01-14T04:40:01.140Z","volume":"12484.415066150743","price":"204.4"},{"date":"2025-01-14T04:45:01.830Z","volume":"12068.869274867491","price":"204.71"},{"date":"2025-01-14T04:50:02.320Z","volume":"12098.106865491878","price":"204.71"},{"date":"2025-01-14T04:55:01.680Z","volume":"12125.522865491879","price":"204.79"},{"date":"2025-01-14T05:00:03.385Z","volume":"12170.522865491879","price":"205.13"},{"date":"2025-01-14T05:05:01.529Z","volume":"12170.522865491879","price":"205.22"},{"date":"2025-01-14T05:10:01.109Z","volume":"12175.170529639121","price":"205.22"},{"date":"2025-01-14T05:15:02.138Z","volume":"12200.740320632853","price":"205.98"},{"date":"2025-01-14T05:20:01.902Z","volume":"12200.740320632853","price":"207.29"},{"date":"2025-01-14T05:25:01.873Z","volume":"12201.740320632853","price":"207.29"},{"date":"2025-01-14T05:30:02.481Z","volume":"12234.740320632853","price":"206.64"},{"date":"2025-01-14T05:35:02.035Z","volume":"12323.445122489084","price":"206.07"},{"date":"2025-01-14T05:40:00.928Z","volume":"12353.674697304712","price":"206.67"},{"date":"2025-01-14T05:45:01.308Z","volume":"12340.691653696689","price":"207.47"},{"date":"2025-01-14T05:50:01.492Z","volume":"12255.258165247151","price":"207.47"},{"date":"2025-01-14T05:55:01.517Z","volume":"13107.778429300124","price":"207.87"},{"date":"2025-01-14T06:00:01.540Z","volume":"13726.010966058198","price":"208.06"},{"date":"2025-01-14T06:05:02.045Z","volume":"13726.010966058198","price":"206.65"},{"date":"2025-01-14T06:10:02.108Z","volume":"14320.931666058197","price":"206.65"},{"date":"2025-01-14T06:15:01.046Z","volume":"14320.931666058197","price":"206.6"},{"date":"2025-01-14T06:20:01.484Z","volume":"14320.825631662769","price":"206.25"},{"date":"2025-01-14T06:25:01.517Z","volume":"14338.113812783258","price":"206.25"},{"date":"2025-01-14T06:30:01.572Z","volume":"14671.804845186427","price":"205.9"},{"date":"2025-01-14T06:35:02.018Z","volume":"14671.804845186427","price":"205.41"},{"date":"2025-01-14T06:40:01.880Z","volume":"15254.488571306385","price":"205.41"},{"date":"2025-01-14T06:45:01.032Z","volume":"15233.602192026385","price":"205.75"},{"date":"2025-01-14T06:50:02.268Z","volume":"15230.215801438258","price":"205.64"},{"date":"2025-01-14T06:55:01.243Z","volume":"15230.215801438258","price":"205.64"},{"date":"2025-01-14T07:00:01.372Z","volume":"15351.795235638338","price":"205.24"},{"date":"2025-01-14T07:05:02.047Z","volume":"15351.795235638338","price":"205.42"},{"date":"2025-01-14T07:10:03.577Z","volume":"15352.095235638339","price":"205.4"},{"date":"2025-01-14T07:15:02.318Z","volume":"15453.135042266200","price":"205.84"},{"date":"2025-01-14T07:20:01.135Z","volume":"17433.827905621234","price":"205.84"},{"date":"2025-01-14T07:25:01.363Z","volume":"17433.827905621234","price":"205.77"},{"date":"2025-01-14T07:30:01.206Z","volume":"17333.022998480355","price":"206.08"},{"date":"2025-01-14T07:35:01.578Z","volume":"17335.127504666336","price":"205.96"},{"date":"2025-01-14T07:40:01.900Z","volume":"17733.112860282126","price":"205.27"},{"date":"2025-01-14T07:45:02.040Z","volume":"18144.494930519890","price":"205.27"},{"date":"2025-01-14T07:50:01.047Z","volume":"18457.944700105141","price":"204.94"},{"date":"2025-01-14T07:55:01.415Z","volume":"18448.306500105144","price":"204.76"},{"date":"2025-01-14T08:00:01.647Z","volume":"18450.309045639486","price":"204.59"},{"date":"2025-01-14T08:05:01.357Z","volume":"18362.536298533094","price":"204.59"},{"date":"2025-01-14T08:10:02.060Z","volume":"18362.536298533094","price":"204.35"},{"date":"2025-01-14T08:15:01.974Z","volume":"18362.536298533094","price":"203.85"},{"date":"2025-01-14T08:20:02.504Z","volume":"18697.150655143967","price":"204.64"},{"date":"2025-01-14T08:25:01.485Z","volume":"18703.987544443968","price":"204.41"},{"date":"2025-01-14T08:30:01.334Z","volume":"18704.117544443965","price":"204.41"},{"date":"2025-01-14T08:35:01.568Z","volume":"18901.929044443965","price":"204.48"},{"date":"2025-01-14T08:40:01.654Z","volume":"18881.929044443965","price":"205.09"},{"date":"2025-01-14T08:45:02.099Z","volume":"18881.929044443965","price":"205.27"},{"date":"2025-01-14T08:50:02.212Z","volume":"18878.817044443967","price":"205.27"},{"date":"2025-01-14T08:55:00.984Z","volume":"18908.736712513964","price":"205.64"},{"date":"2025-01-14T09:00:03.640Z","volume":"18868.736712513964","price":"205.26"},{"date":"2025-01-14T09:05:01.793Z","volume":"18893.862759623964","price":"204.57"},{"date":"2025-01-14T09:10:01.596Z","volume":"18893.862759623964","price":"204.32"},{"date":"2025-01-14T09:15:02.369Z","volume":"18891.862759623964","price":"205.01"},{"date":"2025-01-14T09:20:02.221Z","volume":"18535.097458818658","price":"205.01"},{"date":"2025-01-14T09:25:01.940Z","volume":"18525.451979037363","price":"205.47"},{"date":"2025-01-14T09:30:01.609Z","volume":"19491.791979037363","price":"205.75"},{"date":"2025-01-14T09:35:01.568Z","volume":"19491.372175525259","price":"205.63"},{"date":"2025-01-14T09:40:01.485Z","volume":"19902.163143566020","price":"205.59"},{"date":"2025-01-14T09:45:02.637Z","volume":"19902.163143566020","price":"205.08"},{"date":"2025-01-14T09:50:01.974Z","volume":"19902.163143566020","price":"205.08"},{"date":"2025-01-14T09:55:02.140Z","volume":"19901.163143566020","price":"204.72"},{"date":"2025-01-14T10:00:01.203Z","volume":"20300.300667830921","price":"205.16"},{"date":"2025-01-14T10:05:01.777Z","volume":"20320.300667830921","price":"205.08"},{"date":"2025-01-14T10:10:02.136Z","volume":"20351.085159683214","price":"205.08"},{"date":"2025-01-14T10:15:01.795Z","volume":"20351.085159683214","price":"203.86"},{"date":"2025-01-14T10:20:01.953Z","volume":"20371.255159683216","price":"203.89"},{"date":"2025-01-14T10:25:02.826Z","volume":"20371.175529937398","price":"205.7"},{"date":"2025-01-14T10:30:02.506Z","volume":"20371.175529937398","price":"205.7"},{"date":"2025-01-14T10:35:01.056Z","volume":"20371.250026905189","price":"206.47"},{"date":"2025-01-14T10:40:02.152Z","volume":"20368.549357143991","price":"206.01"},{"date":"2025-01-14T10:45:01.722Z","volume":"20025.105685991264","price":"206.01"},{"date":"2025-01-14T10:50:01.927Z","volume":"20032.764398760861","price":"205.84"},{"date":"2025-01-14T10:55:01.992Z","volume":"20029.714398760862","price":"205.83"},{"date":"2025-01-14T11:00:05.584Z","volume":"20572.640640794241","price":"205.81"},{"date":"2025-01-14T11:05:01.377Z","volume":"20583.892932582843","price":"205.66"},{"date":"2025-01-14T11:10:01.479Z","volume":"20584.897927422840","price":"205.66"},{"date":"2025-01-14T11:15:02.082Z","volume":"20592.130152898586","price":"205.84"},{"date":"2025-01-14T11:20:02.780Z","volume":"20637.782709418287","price":"205.75"},{"date":"2025-01-14T11:25:02.048Z","volume":"20660.983466213038","price":"205.34"},{"date":"2025-01-14T11:30:02.058Z","volume":"20660.681466213038","price":"205.34"},{"date":"2025-01-14T11:35:02.179Z","volume":"20631.681466213038","price":"205.25"},{"date":"2025-01-14T11:40:01.403Z","volume":"20631.681466213038","price":"205.69"},{"date":"2025-01-14T11:45:01.546Z","volume":"21113.912917473041","price":"206.02"},{"date":"2025-01-14T11:50:02.274Z","volume":"21121.094396373039","price":"206.14"},{"date":"2025-01-14T11:55:01.558Z","volume":"21157.780152315197","price":"206.14"},{"date":"2025-01-14T12:00:05.848Z","volume":"21157.753952315197","price":"205.94"},{"date":"2025-01-14T12:05:02.185Z","volume":"21160.584152616575","price":"205.94"},{"date":"2025-01-14T12:10:02.647Z","volume":"20709.058768978277","price":"206.6"},{"date":"2025-01-14T12:15:01.343Z","volume":"21063.831449053112","price":"206.51"},{"date":"2025-01-14T12:20:02.246Z","volume":"21059.554449053114","price":"206.74"},{"date":"2025-01-14T12:25:01.605Z","volume":"21024.240245181045","price":"206.74"},{"date":"2025-01-14T12:30:01.847Z","volume":"21024.240245181045","price":"206.46"},{"date":"2025-01-14T12:35:02.823Z","volume":"21018.665422272370","price":"206.61"},{"date":"2025-01-14T12:40:03.166Z","volume":"21168.665422272370","price":"206.61"},{"date":"2025-01-14T12:45:02.526Z","volume":"21168.665422272370","price":"206.35"},{"date":"2025-01-14T12:50:07.898Z","volume":"21257.005422272370","price":"206.42"},{"date":"2025-01-14T12:55:01.608Z","volume":"21254.095422272370","price":"206.16"},{"date":"2025-01-14T13:00:06.350Z","volume":"21254.095422272370","price":"205.96"},{"date":"2025-01-14T13:05:04.169Z","volume":"22056.936423312029","price":"205.96"},{"date":"2025-01-14T13:10:01.927Z","volume":"22079.948887696330","price":"206.04"},{"date":"2025-01-14T13:15:02.183Z","volume":"22080.888887696332","price":"206.03"},{"date":"2025-01-14T13:20:00.970Z","volume":"22080.888887696332","price":"206.03"},{"date":"2025-01-14T13:25:01.167Z","volume":"21116.578705786695","price":"206.07"},{"date":"2025-01-14T13:30:01.364Z","volume":"21528.885229551837","price":"206.09"},{"date":"2025-01-14T13:35:01.673Z","volume":"21632.035229551839","price":"209.34"},{"date":"2025-01-14T13:40:03.750Z","volume":"22700.554291424312","price":"207.04"},{"date":"2025-01-14T13:45:04.563Z","volume":"22690.254291424309","price":"207.52"},{"date":"2025-01-14T13:50:04.196Z","volume":"22848.819407703384","price":"208.46"},{"date":"2025-01-14T13:55:03.283Z","volume":"22885.201766753384","price":"208.4"},{"date":"2025-01-14T14:00:04.295Z","volume":"23207.532225044317","price":"208.4"},{"date":"2025-01-14T14:05:01.746Z","volume":"23808.598611670030","price":"208.18"},{"date":"2025-01-14T14:10:03.285Z","volume":"23808.509958850536","price":"208.23"},{"date":"2025-01-14T14:15:04.880Z","volume":"23824.009203577476","price":"208"},{"date":"2025-01-14T14:20:08.545Z","volume":"23823.258738893463","price":"208.27"},{"date":"2025-01-14T14:25:05.204Z","volume":"24161.783562345059","price":"208.27"},{"date":"2025-01-14T14:30:02.257Z","volume":"24161.783562345059","price":"208.67"},{"date":"2025-01-14T14:35:01.694Z","volume":"24161.942921994181","price":"208.67"},{"date":"2025-01-14T14:40:02.408Z","volume":"24243.522402220682","price":"208.44"},{"date":"2025-01-14T14:45:01.786Z","volume":"24305.286367160683","price":"208.78"},{"date":"2025-01-14T14:50:05.244Z","volume":"24205.286367160683","price":"207.99"},{"date":"2025-01-14T14:55:02.712Z","volume":"24211.756884963259","price":"207.99"},{"date":"2025-01-14T15:00:03.842Z","volume":"24217.605749126447","price":"209.2"},{"date":"2025-01-14T15:05:01.833Z","volume":"25214.517314523149","price":"208.69"},{"date":"2025-01-14T15:10:02.309Z","volume":"25015.307651073432","price":"209.24"},{"date":"2025-01-14T15:15:02.187Z","volume":"25015.581651073429","price":"209.24"},{"date":"2025-01-14T15:20:09.611Z","volume":"25062.628651073428","price":"209.5"},{"date":"2025-01-14T15:25:13.217Z","volume":"25060.943080393430","price":"208.6"},{"date":"2025-01-14T15:30:20.571Z","volume":"25464.011695027664","price":"209.02"},{"date":"2025-01-14T15:35:07.863Z","volume":"25464.011695027664","price":"209.02"},{"date":"2025-01-14T15:40:50.214Z","volume":"25515.021965689310","price":"209.33"},{"date":"2025-01-14T15:45:01.693Z","volume":"25922.335360608478","price":"209.33"},{"date":"2025-01-14T15:50:10.109Z","volume":"25925.219389517599","price":"209.43"},{"date":"2025-01-14T15:55:29.575Z","volume":"25925.219389517599","price":"209.38"},{"date":"2025-01-14T16:00:01.236Z","volume":"25912.282778909575","price":"209.38"},{"date":"2025-01-14T16:05:33.843Z","volume":"26419.336316348123","price":"209.27"},{"date":"2025-01-14T16:10:16.956Z","volume":"26419.336316348123","price":"208.39"},{"date":"2025-01-14T16:15:58.336Z","volume":"26418.885414544522","price":"208.25"},{"date":"2025-01-14T16:21:07.793Z","volume":"26417.806273723443","price":"207.51"},{"date":"2025-01-14T16:25:01.913Z","volume":"26433.383865696283","price":"207.51"},{"date":"2025-01-14T16:31:07.185Z","volume":"26434.658965696282","price":"207.84"},{"date":"2025-01-14T16:35:28.660Z","volume":"26434.658965696282","price":"207.91"},{"date":"2025-01-14T16:40:55.568Z","volume":"26434.658965696282","price":"207.37"},{"date":"2025-01-14T16:45:01.908Z","volume":"26435.132286717897","price":"207.37"},{"date":"2025-01-14T16:50:11.715Z","volume":"26434.132286717897","price":"207.15"},{"date":"2025-01-14T16:55:24.313Z","volume":"26597.232286717895","price":"207.1"},{"date":"2025-01-14T17:00:17.006Z","volume":"26597.232286717895","price":"206.98"},{"date":"2025-01-14T17:05:22.825Z","volume":"26571.294797968341","price":"206.82"},{"date":"2025-01-14T17:10:45.052Z","volume":"26500.194797968339","price":"207.59"},{"date":"2025-01-14T17:15:18.930Z","volume":"26504.260047668795","price":"207.59"},{"date":"2025-01-14T17:20:20.269Z","volume":"26504.065047668795","price":"207.15"},{"date":"2025-01-14T17:25:02.137Z","volume":"26503.555047668793","price":"206.22"},{"date":"2025-01-14T17:30:19.966Z","volume":"26535.451047668794","price":"206.22"},{"date":"2025-01-14T17:35:01.933Z","volume":"26535.451047668794","price":"206.7"},{"date":"2025-01-14T17:40:01.486Z","volume":"26578.683735329236","price":"206.6"},{"date":"2025-01-14T17:45:01.564Z","volume":"26579.276870645866","price":"206.43"},{"date":"2025-01-14T17:50:02.072Z","volume":"26556.081303497660","price":"206.43"},{"date":"2025-01-14T17:55:02.072Z","volume":"26561.031303497657","price":"206.78"},{"date":"2025-01-14T18:00:01.713Z","volume":"26562.031303497657","price":"206.83"},{"date":"2025-01-14T18:05:02.022Z","volume":"26888.749567012070","price":"206.93"},{"date":"2025-01-14T18:10:01.143Z","volume":"26915.622634088908","price":"206.71"},{"date":"2025-01-14T18:15:01.999Z","volume":"26916.199034088910","price":"206.82"},{"date":"2025-01-14T18:20:01.614Z","volume":"26926.956266547597","price":"206.61"},{"date":"2025-01-14T18:25:02.611Z","volume":"26913.052858506933","price":"207.01"},{"date":"2025-01-14T18:30:01.915Z","volume":"26908.466232116643","price":"207.01"},{"date":"2025-01-14T18:35:02.138Z","volume":"26911.088788051871","price":"206.87"},{"date":"2025-01-14T18:40:01.647Z","volume":"26931.991611131871","price":"206.78"},{"date":"2025-01-14T18:45:00.999Z","volume":"26646.647099058355","price":"206.78"},{"date":"2025-01-14T18:50:01.617Z","volume":"26407.531940685687","price":"207.04"},{"date":"2025-01-14T18:55:01.830Z","volume":"26407.531940685687","price":"206.58"},{"date":"2025-01-14T19:00:05.246Z","volume":"26366.086059187001","price":"206.58"},{"date":"2025-01-14T19:05:01.691Z","volume":"26340.941691717122","price":"206.4"},{"date":"2025-01-14T19:10:02.477Z","volume":"26346.226691717122","price":"206.28"},{"date":"2025-01-14T19:15:00.947Z","volume":"26337.738226255409","price":"206.39"},{"date":"2025-01-14T19:20:01.224Z","volume":"25326.415094800817","price":"206.07"},{"date":"2025-01-14T19:25:02.297Z","volume":"25353.215094800817","price":"206.07"},{"date":"2025-01-14T19:30:01.628Z","volume":"25349.217799921986","price":"206.16"},{"date":"2025-01-14T19:35:01.621Z","volume":"25290.135883365074","price":"205.8"},{"date":"2025-01-14T19:40:01.707Z","volume":"25295.463742504900","price":"206.44"},{"date":"2025-01-14T19:45:01.940Z","volume":"24430.368610376943","price":"206.5"},{"date":"2025-01-14T19:50:01.255Z","volume":"23631.863381156421","price":"206.49"},{"date":"2025-01-14T19:55:01.462Z","volume":"23528.821293482710","price":"206.51"},{"date":"2025-01-14T20:00:01.398Z","volume":"23800.077567378030","price":"206.51"},{"date":"2025-01-14T20:05:01.693Z","volume":"23793.737694976888","price":"206.35"},{"date":"2025-01-14T20:10:02.591Z","volume":"23782.093481207008","price":"206.14"},{"date":"2025-01-14T20:15:01.814Z","volume":"23008.297578547907","price":"206.51"},{"date":"2025-01-14T20:20:01.356Z","volume":"22547.254808806469","price":"206.63"},{"date":"2025-01-14T20:25:01.650Z","volume":"22606.609494585289","price":"206.63"},{"date":"2025-01-14T20:30:01.819Z","volume":"23004.571667683187","price":"206.6"},{"date":"2025-01-14T20:35:02.283Z","volume":"22996.934137826331","price":"206.78"},{"date":"2025-01-14T20:40:04.020Z","volume":"23008.671544542747","price":"206.55"},{"date":"2025-01-14T20:45:03.139Z","volume":"23029.165015848888","price":"206.48"},{"date":"2025-01-14T20:50:02.145Z","volume":"23029.165015848888","price":"206.48"},{"date":"2025-01-14T20:55:04.483Z","volume":"23327.539850233617","price":"206.97"},{"date":"2025-01-14T21:00:01.272Z","volume":"23469.439428054640","price":"206.97"},{"date":"2025-01-14T21:05:01.549Z","volume":"23922.029776450727","price":"206.91"},{"date":"2025-01-14T21:10:02.173Z","volume":"23867.972321450728","price":"206.9"},{"date":"2025-01-14T21:15:02.872Z","volume":"23789.680311593365","price":"206.65"},{"date":"2025-01-14T21:20:02.451Z","volume":"23817.827579730201","price":"206.65"},{"date":"2025-01-14T21:25:01.111Z","volume":"23819.507085373254","price":"206.76"},{"date":"2025-01-14T21:30:01.096Z","volume":"23820.099277244408","price":"206.17"},{"date":"2025-01-14T21:35:01.600Z","volume":"23673.684461065277","price":"205.31"},{"date":"2025-01-14T21:40:02.075Z","volume":"23608.817390741991","price":"205.08"},{"date":"2025-01-14T21:45:02.690Z","volume":"23430.195300589872","price":"204.75"},{"date":"2025-01-14T21:50:02.025Z","volume":"23614.759974824821","price":"204.55"},{"date":"2025-01-14T21:55:01.079Z","volume":"23632.813765723127","price":"204.55"},{"date":"2025-01-14T22:00:02.466Z","volume":"23622.405881703115","price":"203.94"},{"date":"2025-01-14T22:05:01.154Z","volume":"23622.405881703115","price":"204.6"},{"date":"2025-01-14T22:10:01.374Z","volume":"23616.181731841334","price":"204.93"},{"date":"2025-01-14T22:15:02.550Z","volume":"23796.073634793349","price":"205.19"},{"date":"2025-01-14T22:20:01.875Z","volume":"23797.154564450204","price":"205.19"},{"date":"2025-01-14T22:25:02.355Z","volume":"23798.068786745316","price":"204.67"},{"date":"2025-01-14T22:30:01.535Z","volume":"23790.709361698515","price":"204.22"},{"date":"2025-01-14T22:35:01.251Z","volume":"23788.549742739408","price":"204.22"},{"date":"2025-01-14T22:40:01.340Z","volume":"23763.949262719660","price":"204.78"},{"date":"2025-01-14T22:45:01.516Z","volume":"23924.510805401471","price":"204.88"},{"date":"2025-01-14T22:50:01.815Z","volume":"24078.875656449658","price":"204.71"},{"date":"2025-01-14T22:55:02.204Z","volume":"23898.473089237759","price":"204.68"},{"date":"2025-01-14T23:00:01.529Z","volume":"23897.080777548788","price":"204.68"},{"date":"2025-01-14T23:05:01.430Z","volume":"23887.725974120345","price":"204.75"},{"date":"2025-01-14T23:10:01.520Z","volume":"23743.918502887213","price":"204.8"},{"date":"2025-01-14T23:15:01.645Z","volume":"23740.551892497602","price":"204.8"},{"date":"2025-01-14T23:20:01.917Z","volume":"23670.104718202572","price":"204.44"},{"date":"2025-01-14T23:25:01.900Z","volume":"24371.994130470281","price":"204.65"},{"date":"2025-01-14T23:30:01.859Z","volume":"24185.832426241133","price":"205.45"},{"date":"2025-01-14T23:35:01.370Z","volume":"24157.343052982695","price":"205.57"},{"date":"2025-01-14T23:40:01.502Z","volume":"24154.751114059785","price":"205.88"},{"date":"2025-01-14T23:45:01.700Z","volume":"23384.746182947223","price":"205.78"},{"date":"2025-01-14T23:50:01.722Z","volume":"23384.676149237224","price":"205.78"},{"date":"2025-01-14T23:55:07.278Z","volume":"23378.083565327222","price":"205.54"},{"date":"2025-01-15T00:00:01.146Z","volume":"23353.488628048584","price":"205.54"},{"date":"2025-01-15T00:05:01.555Z","volume":"23353.125920697032","price":"205.67"},{"date":"2025-01-15T00:10:03.893Z","volume":"26049.362962983687","price":"205.4"},{"date":"2025-01-15T00:15:02.019Z","volume":"26049.486874084345","price":"205.3"},{"date":"2025-01-15T00:20:02.449Z","volume":"26900.974181410253","price":"205.5"},{"date":"2025-01-15T00:25:02.240Z","volume":"26784.674565008208","price":"205.5"},{"date":"2025-01-15T00:30:01.208Z","volume":"27248.384502659377","price":"205.3"},{"date":"2025-01-15T00:35:02.484Z","volume":"27247.462679349352","price":"206.01"},{"date":"2025-01-15T00:40:01.349Z","volume":"27247.462679349352","price":"206"},{"date":"2025-01-15T00:45:02.409Z","volume":"27263.883777611318","price":"206.13"},{"date":"2025-01-15T00:50:01.888Z","volume":"27265.033777611316","price":"206.13"},{"date":"2025-01-15T00:55:02.477Z","volume":"29726.240111853287","price":"205.72"},{"date":"2025-01-15T01:00:04.979Z","volume":"29869.040111853290","price":"205.32"},{"date":"2025-01-15T01:05:02.077Z","volume":"30284.184606309471","price":"205.49"},{"date":"2025-01-15T01:10:01.682Z","volume":"30284.132964731260","price":"205.47"},{"date":"2025-01-15T01:15:01.775Z","volume":"30699.950522763378","price":"205.47"},{"date":"2025-01-15T01:20:01.843Z","volume":"30415.552628454381","price":"205.18"},{"date":"2025-01-15T01:25:02.554Z","volume":"31315.446941485541","price":"205.25"},{"date":"2025-01-15T01:30:01.883Z","volume":"31462.646941485546","price":"205.59"},{"date":"2025-01-15T01:35:01.279Z","volume":"31474.890846607588","price":"204.2"},{"date":"2025-01-15T01:40:02.045Z","volume":"31611.490846607587","price":"204.6"},{"date":"2025-01-15T01:45:01.671Z","volume":"32027.396969760674","price":"204.6"},{"date":"2025-01-15T01:50:02.106Z","volume":"32764.637674387261","price":"203.75"},{"date":"2025-01-15T01:55:01.960Z","volume":"32764.527704987260","price":"204.48"},{"date":"2025-01-15T02:00:06.421Z","volume":"32764.527704987260","price":"205.89"},{"date":"2025-01-15T02:05:01.245Z","volume":"32764.527704987260","price":"206.01"},{"date":"2025-01-15T02:10:01.629Z","volume":"33168.936387028312","price":"206.28"},{"date":"2025-01-15T02:15:02.033Z","volume":"34070.086387028306","price":"206.64"},{"date":"2025-01-15T02:20:01.753Z","volume":"34970.086387028306","price":"206.64"},{"date":"2025-01-15T02:25:01.902Z","volume":"35420.086387028306","price":"206.8"},{"date":"2025-01-15T02:30:01.860Z","volume":"35859.242709603903","price":"206.83"},{"date":"2025-01-15T02:35:02.502Z","volume":"35839.899212833901","price":"206.79"},{"date":"2025-01-15T02:40:01.508Z","volume":"36290.899212833901","price":"206.46"},{"date":"2025-01-15T02:45:01.870Z","volume":"36290.899212833901","price":"206.83"},{"date":"2025-01-15T02:50:01.928Z","volume":"36166.877568408898","price":"206.83"},{"date":"2025-01-15T02:55:01.894Z","volume":"38231.240791079224","price":"206.78"},{"date":"2025-01-15T03:00:02.283Z","volume":"39056.191825848073","price":"206.16"},{"date":"2025-01-15T03:05:01.178Z","volume":"38814.431830729358","price":"206.16"},{"date":"2025-01-15T03:10:01.697Z","volume":"38820.062430394741","price":"205.7"},{"date":"2025-01-15T03:15:02.276Z","volume":"38820.062430394741","price":"205.79"},{"date":"2025-01-15T03:20:01.593Z","volume":"38837.832430394737","price":"206.58"},{"date":"2025-01-15T03:25:01.847Z","volume":"38734.351036212989","price":"205.77"},{"date":"2025-01-15T03:30:02.409Z","volume":"38608.664558167337","price":"206.75"},{"date":"2025-01-15T03:35:01.205Z","volume":"38386.423046232085","price":"206.75"},{"date":"2025-01-15T03:40:01.303Z","volume":"38411.344293992675","price":"206.85"},{"date":"2025-01-15T03:45:01.239Z","volume":"38411.344293992675","price":"206.75"},{"date":"2025-01-15T03:50:02.273Z","volume":"38437.806547444285","price":"206.45"},{"date":"2025-01-15T03:55:01.716Z","volume":"38398.985120740195","price":"206.45"},{"date":"2025-01-15T04:00:02.444Z","volume":"38398.985120740195","price":"206.58"},{"date":"2025-01-15T04:05:02.161Z","volume":"38398.985120740195","price":"206.72"},{"date":"2025-01-15T04:10:01.273Z","volume":"38398.985120740195","price":"206.83"},{"date":"2025-01-15T04:15:02.099Z","volume":"38398.985120740195","price":"206.42"},{"date":"2025-01-15T04:20:01.933Z","volume":"38399.425055481981","price":"206.42"},{"date":"2025-01-15T04:25:01.784Z","volume":"38397.920106286576","price":"206.33"},{"date":"2025-01-15T04:30:01.848Z","volume":"38360.184579596826","price":"206.42"},{"date":"2025-01-15T04:35:02.129Z","volume":"38332.736624682788","price":"206.9"},{"date":"2025-01-15T04:40:01.040Z","volume":"38332.736624682788","price":"206.9"},{"date":"2025-01-15T04:45:01.322Z","volume":"38287.320624682790","price":"206.9"},{"date":"2025-01-15T04:50:01.593Z","volume":"38317.534975931041","price":"206.93"},{"date":"2025-01-15T04:55:01.568Z","volume":"38317.534975931041","price":"206.93"},{"date":"2025-01-15T05:00:05.748Z","volume":"38317.534975931041","price":"207.18"},{"date":"2025-01-15T05:05:02.535Z","volume":"38549.921800376032","price":"207.65"},{"date":"2025-01-15T05:10:02.224Z","volume":"38563.206705775199","price":"207.65"},{"date":"2025-01-15T05:15:01.157Z","volume":"38542.338813435563","price":"207.28"},{"date":"2025-01-15T05:20:01.686Z","volume":"36252.530616714255","price":"206.65"},{"date":"2025-01-15T05:25:01.371Z","volume":"36081.203968351583","price":"206.65"},{"date":"2025-01-15T05:30:01.709Z","volume":"36081.203968351583","price":"207.13"},{"date":"2025-01-15T05:35:02.754Z","volume":"36081.203968351583","price":"206.95"},{"date":"2025-01-15T05:40:02.707Z","volume":"36092.208296209472","price":"206.77"},{"date":"2025-01-15T05:45:01.080Z","volume":"36107.276139753594","price":"206.77"},{"date":"2025-01-15T05:50:01.787Z","volume":"36052.188689305869","price":"206.76"},{"date":"2025-01-15T05:55:01.890Z","volume":"35752.188968902701","price":"206.4"},{"date":"2025-01-15T06:00:01.318Z","volume":"35590.480087782213","price":"206.4"},{"date":"2025-01-15T06:05:03.188Z","volume":"35588.496574938181","price":"206.86"},{"date":"2025-01-15T06:10:02.488Z","volume":"35062.383812109976","price":"206.88"},{"date":"2025-01-15T06:15:02.359Z","volume":"35004.519651783601","price":"206.53"},{"date":"2025-01-15T06:20:01.087Z","volume":"35004.519651783601","price":"206.53"},{"date":"2025-01-15T06:25:01.165Z","volume":"35004.519651783601","price":"205.87"},{"date":"2025-01-15T06:30:01.795Z","volume":"35003.850031063601","price":"205.73"},{"date":"2025-01-15T06:35:01.510Z","volume":"35022.058345718986","price":"205.73"},{"date":"2025-01-15T06:40:02.953Z","volume":"35031.553365718981","price":"206.07"},{"date":"2025-01-15T06:45:02.567Z","volume":"35031.553365718981","price":"206.05"},{"date":"2025-01-15T06:50:01.654Z","volume":"34909.973931518907","price":"206.78"},{"date":"2025-01-15T06:55:01.851Z","volume":"34116.716278327542","price":"207.19"},{"date":"2025-01-15T07:00:01.466Z","volume":"32894.553958092758","price":"207.19"},{"date":"2025-01-15T07:05:01.566Z","volume":"32447.463454912835","price":"207.4"},{"date":"2025-01-15T07:10:01.767Z","volume":"32035.709579574301","price":"207.8"},{"date":"2025-01-15T07:15:01.864Z","volume":"32064.710433044303","price":"207.81"},{"date":"2025-01-15T07:20:07.119Z","volume":"31800.019803680450","price":"206.49"},{"date":"2025-01-15T07:25:01.329Z","volume":"31999.090424451802","price":"206.49"},{"date":"2025-01-15T07:30:01.373Z","volume":"31999.090424451802","price":"206.56"},{"date":"2025-01-15T07:35:01.925Z","volume":"31659.276067840932","price":"207.15"},{"date":"2025-01-15T07:40:01.737Z","volume":"31633.459673507790","price":"207.15"},{"date":"2025-01-15T07:45:01.771Z","volume":"31631.459673507790","price":"207.31"},{"date":"2025-01-15T07:50:01.953Z","volume":"31219.668705467029","price":"206.92"},{"date":"2025-01-15T07:55:01.121Z","volume":"31219.668705467029","price":"207.14"},{"date":"2025-01-15T08:00:01.734Z","volume":"31639.099625896459","price":"207.38"},{"date":"2025-01-15T08:05:01.692Z","volume":"31250.062137780613","price":"207.33"},{"date":"2025-01-15T08:10:02.694Z","volume":"31244.225248480612","price":"207.33"},{"date":"2025-01-15T08:15:01.880Z","volume":"31243.677954544513","price":"207.42"},{"date":"2025-01-15T08:20:01.943Z","volume":"31054.678135644514","price":"206.35"},{"date":"2025-01-15T08:25:02.425Z","volume":"31054.678135644514","price":"205.42"},{"date":"2025-01-15T08:30:01.499Z","volume":"31054.678135644514","price":"205.42"},{"date":"2025-01-15T08:35:01.614Z","volume":"31057.758174662398","price":"205.81"},{"date":"2025-01-15T08:40:01.609Z","volume":"31042.572863773756","price":"206.26"},{"date":"2025-01-15T08:45:02.389Z","volume":"31039.293195703758","price":"205.69"},{"date":"2025-01-15T08:50:02.072Z","volume":"31014.167148593755","price":"205.69"},{"date":"2025-01-15T08:55:02.275Z","volume":"31013.167148593755","price":"205.81"},{"date":"2025-01-15T09:00:01.237Z","volume":"31013.237208275397","price":"205.88"},{"date":"2025-01-15T09:05:01.469Z","volume":"30980.237208275397","price":"205.71"},{"date":"2025-01-15T09:10:01.869Z","volume":"31089.073464545370","price":"205.62"},{"date":"2025-01-15T09:15:01.701Z","volume":"31089.073464545370","price":"205.21"},{"date":"2025-01-15T09:20:01.847Z","volume":"31089.073464545370","price":"205.34"},{"date":"2025-01-15T09:25:02.305Z","volume":"31142.188974706052","price":"205.34"},{"date":"2025-01-15T09:30:01.296Z","volume":"31142.188974706052","price":"205.11"},{"date":"2025-01-15T09:35:01.844Z","volume":"31108.925409967265","price":"205.06"},{"date":"2025-01-15T09:40:02.201Z","volume":"31110.172886574070","price":"205.2"},{"date":"2025-01-15T09:45:01.437Z","volume":"31089.418638579733","price":"205.06"},{"date":"2025-01-15T09:50:02.142Z","volume":"31089.418638579733","price":"204.83"},{"date":"2025-01-15T09:55:01.891Z","volume":"31089.418638579733","price":"204.83"},{"date":"2025-01-15T10:00:01.823Z","volume":"31089.272122261100","price":"204.76"},{"date":"2025-01-15T10:05:01.359Z","volume":"31069.102122261102","price":"204.65"},{"date":"2025-01-15T10:10:03.424Z","volume":"31070.045924971215","price":"205.25"},{"date":"2025-01-15T10:15:01.523Z","volume":"31070.045924971215","price":"205.94"},{"date":"2025-01-15T10:20:01.786Z","volume":"31069.323790509865","price":"206.38"},{"date":"2025-01-15T10:25:02.216Z","volume":"30567.251729467578","price":"206.38"},{"date":"2025-01-15T10:30:02.198Z","volume":"30583.474016697983","price":"206.45"},{"date":"2025-01-15T10:35:02.933Z","volume":"30583.774016697982","price":"206.91"},{"date":"2025-01-15T10:40:01.226Z","volume":"30591.094016697982","price":"206.94"},{"date":"2025-01-15T10:45:02.118Z","volume":"30701.258349418098","price":"206.88"},{"date":"2025-01-15T10:50:02.569Z","volume":"30701.258349418098","price":"206.88"},{"date":"2025-01-15T10:55:05.250Z","volume":"30709.722858034129","price":"206.79"},{"date":"2025-01-15T11:00:05.777Z","volume":"30731.073622591088","price":"206.79"},{"date":"2025-01-15T11:05:01.950Z","volume":"30805.220654465047","price":"206.33"},{"date":"2025-01-15T11:10:01.241Z","volume":"30798.124515204741","price":"206.33"},{"date":"2025-01-15T11:15:01.908Z","volume":"30789.263337505399","price":"205.91"},{"date":"2025-01-15T11:20:02.125Z","volume":"30778.125967111486","price":"205.61"},{"date":"2025-01-15T11:25:01.673Z","volume":"30751.390731980246","price":"204.95"},{"date":"2025-01-15T11:30:01.945Z","volume":"30288.735777209629","price":"205.02"},{"date":"2025-01-15T11:35:01.643Z","volume":"30288.735777209629","price":"205.5"},{"date":"2025-01-15T11:40:01.980Z","volume":"30241.877713945472","price":"205.27"},{"date":"2025-01-15T11:45:01.457Z","volume":"30241.857267331568","price":"205.53"},{"date":"2025-01-15T11:50:01.534Z","volume":"30242.714466423269","price":"205.87"},{"date":"2025-01-15T11:55:01.599Z","volume":"29884.941786348430","price":"206.36"},{"date":"2025-01-15T12:00:02.031Z","volume":"29884.941786348430","price":"206.64"},{"date":"2025-01-15T12:05:01.915Z","volume":"29054.236849665955","price":"206.64"},{"date":"2025-01-15T12:10:02.244Z","volume":"29054.256164787374","price":"206.72"},{"date":"2025-01-15T12:15:02.859Z","volume":"29068.058164787377","price":"207.14"},{"date":"2025-01-15T12:20:01.729Z","volume":"29068.248852376993","price":"206.87"},{"date":"2025-01-15T12:25:02.955Z","volume":"29068.248852376993","price":"206.87"},{"date":"2025-01-15T12:30:02.066Z","volume":"29007.283703693156","price":"206.51"},{"date":"2025-01-15T12:35:01.973Z","volume":"29006.588689200049","price":"206.41"},{"date":"2025-01-15T12:40:02.118Z","volume":"28987.488689200047","price":"205.95"},{"date":"2025-01-15T12:45:02.839Z","volume":"28987.488689200047","price":"206.29"},{"date":"2025-01-15T12:50:02.154Z","volume":"28986.488689200047","price":"206.29"},{"date":"2025-01-15T12:55:01.267Z","volume":"28986.488689200047","price":"206.44"},{"date":"2025-01-15T13:00:01.178Z","volume":"28187.796019862199","price":"206.64"},{"date":"2025-01-15T13:05:01.948Z","volume":"28251.507719711211","price":"206.73"},{"date":"2025-01-15T13:10:01.952Z","volume":"28395.992116561327","price":"207.04"},{"date":"2025-01-15T13:15:02.119Z","volume":"28395.992116561327","price":"206.78"},{"date":"2025-01-15T13:20:02.519Z","volume":"28395.992116561327","price":"206.78"},{"date":"2025-01-15T13:25:01.645Z","volume":"27661.683453141326","price":"206.57"},{"date":"2025-01-15T13:30:03.198Z","volume":"27458.924298754930","price":"206.94"},{"date":"2025-01-15T13:35:01.762Z","volume":"26208.020070796185","price":"207.1"},{"date":"2025-01-15T13:40:01.831Z","volume":"26208.020070796185","price":"208.09"},{"date":"2025-01-15T13:45:02.541Z","volume":"26218.844602965029","price":"207.55"},{"date":"2025-01-15T13:50:02.693Z","volume":"26218.844602965029","price":"207.76"},{"date":"2025-01-15T13:55:03.492Z","volume":"26246.180955815405","price":"207.76"},{"date":"2025-01-15T14:00:01.594Z","volume":"25840.267560896238","price":"207.77"},{"date":"2025-01-15T14:05:02.760Z","volume":"25427.954165977069","price":"208.17"},{"date":"2025-01-15T14:10:01.493Z","volume":"24362.168282308987","price":"208.17"},{"date":"2025-01-15T14:15:01.997Z","volume":"24391.196325029166","price":"207.43"},{"date":"2025-01-15T14:20:04.141Z","volume":"24393.069008619168","price":"206.17"},{"date":"2025-01-15T14:25:02.958Z","volume":"24489.582955069032","price":"205.75"},{"date":"2025-01-15T14:30:01.329Z","volume":"24507.536623949374","price":"205.75"},{"date":"2025-01-15T14:35:03.155Z","volume":"24438.417059009374","price":"206.14"},{"date":"2025-01-15T14:40:02.527Z","volume":"24438.417059009374","price":"206.97"},{"date":"2025-01-15T14:45:01.729Z","volume":"24449.338097454234","price":"207.11"},{"date":"2025-01-15T14:50:01.764Z","volume":"24447.189297454235","price":"207.24"},{"date":"2025-01-15T14:55:02.793Z","volume":"24444.154078476808","price":"207.63"},{"date":"2025-01-15T15:00:01.481Z","volume":"24444.877577211249","price":"207.63"},{"date":"2025-01-15T15:05:02.365Z","volume":"24469.119321645521","price":"208.05"},{"date":"2025-01-15T15:10:02.396Z","volume":"23610.387950967786","price":"208.25"},{"date":"2025-01-15T15:15:01.550Z","volume":"23564.014967916490","price":"207.66"},{"date":"2025-01-15T15:20:02.312Z","volume":"23560.438364394846","price":"207.29"},{"date":"2025-01-15T15:25:01.852Z","volume":"23560.618568584847","price":"207.29"},{"date":"2025-01-15T15:30:03.700Z","volume":"23557.734539675723","price":"207.39"},{"date":"2025-01-15T15:35:01.748Z","volume":"23567.034539675722","price":"207.73"},{"date":"2025-01-15T15:40:12.056Z","volume":"23652.039981553102","price":"207.88"},{"date":"2025-01-15T15:45:02.273Z","volume":"23652.039981553102","price":"208.03"},{"date":"2025-01-15T15:50:03.574Z","volume":"23650.379081553103","price":"208.16"},{"date":"2025-01-15T15:55:05.490Z","volume":"23556.239690712246","price":"208.16"},{"date":"2025-01-15T16:00:04.212Z","volume":"23557.008487807769","price":"207.73"},{"date":"2025-01-15T16:05:01.693Z","volume":"23546.280315194439","price":"207.55"},{"date":"2025-01-15T16:10:02.875Z","volume":"23546.280315194439","price":"208.65"},{"date":"2025-01-15T16:15:01.546Z","volume":"23546.280315194439","price":"208.65"},{"date":"2025-01-15T16:20:02.990Z","volume":"23551.307231798623","price":"208.63"},{"date":"2025-01-15T16:25:02.128Z","volume":"23802.985648017147","price":"208.33"},{"date":"2025-01-15T16:30:02.562Z","volume":"23805.309443894756","price":"207.93"},{"date":"2025-01-15T16:35:02.252Z","volume":"23812.649787890521","price":"207.93"},{"date":"2025-01-15T16:40:01.563Z","volume":"23659.673845620520","price":"208.05"},{"date":"2025-01-15T16:45:01.082Z","volume":"23679.438743812250","price":"209.75"},{"date":"2025-01-15T16:50:02.596Z","volume":"23659.376232561801","price":"209.58"},{"date":"2025-01-15T16:55:08.521Z","volume":"23650.376232561801","price":"209.69"},{"date":"2025-01-15T17:00:06.210Z","volume":"23648.508049300865","price":"209.42"},{"date":"2025-01-15T17:05:02.250Z","volume":"23664.880545347398","price":"209.42"},{"date":"2025-01-15T17:10:01.406Z","volume":"23664.880545347398","price":"209.15"},{"date":"2025-01-15T17:15:03.894Z","volume":"23674.880545347398","price":"209.55"},{"date":"2025-01-15T17:20:10.018Z","volume":"23649.088096482530","price":"209.82"},{"date":"2025-01-15T17:25:04.383Z","volume":"23649.074593042053","price":"208.46"},{"date":"2025-01-15T17:30:10.334Z","volume":"23673.963620892053","price":"207.98"},{"date":"2025-01-15T17:35:19.051Z","volume":"23675.570147741404","price":"208.49"},{"date":"2025-01-15T17:40:02.744Z","volume":"23865.970513763350","price":"208.49"},{"date":"2025-01-15T17:45:01.304Z","volume":"23865.147177700273","price":"209.39"},{"date":"2025-01-15T17:50:02.671Z","volume":"23909.357305480677","price":"209.48"},{"date":"2025-01-15T17:55:02.805Z","volume":"23904.579130523736","price":"209.85"},{"date":"2025-01-15T18:00:04.489Z","volume":"23916.631887472642","price":"209.17"},{"date":"2025-01-15T18:05:03.206Z","volume":"24629.435677512403","price":"208.68"},{"date":"2025-01-15T18:10:02.808Z","volume":"24626.435677512403","price":"208.68"},{"date":"2025-01-15T18:15:02.169Z","volume":"24628.457697313504","price":"208.51"},{"date":"2025-01-15T18:20:01.660Z","volume":"24609.956697313508","price":"208.53"},{"date":"2025-01-15T18:25:02.586Z","volume":"24665.488041816636","price":"208.81"},{"date":"2025-01-15T18:30:03.223Z","volume":"24892.290684727282","price":"208.81"},{"date":"2025-01-15T18:35:02.105Z","volume":"24893.290684727282","price":"209.17"},{"date":"2025-01-15T18:40:03.146Z","volume":"24893.223569871250","price":"208.89"},{"date":"2025-01-15T18:45:02.342Z","volume":"24925.226103359906","price":"209.01"},{"date":"2025-01-15T18:50:01.855Z","volume":"24920.257168861135","price":"209.22"},{"date":"2025-01-15T18:55:02.798Z","volume":"24919.912433743688","price":"208.92"},{"date":"2025-01-15T19:00:05.659Z","volume":"24919.615760279084","price":"209.26"},{"date":"2025-01-15T19:05:02.261Z","volume":"24879.067042645001","price":"209.26"},{"date":"2025-01-15T19:10:02.765Z","volume":"24879.067042645001","price":"209.36"},{"date":"2025-01-15T19:15:02.880Z","volume":"24874.197048440892","price":"208.91"},{"date":"2025-01-15T19:20:04.972Z","volume":"24872.936558656693","price":"209.12"},{"date":"2025-01-15T19:25:03.921Z","volume":"24867.846504158704","price":"209.45"},{"date":"2025-01-15T19:30:03.215Z","volume":"24868.097576921042","price":"209.32"},{"date":"2025-01-15T19:35:02.659Z","volume":"24869.750714901042","price":"209.31"},{"date":"2025-01-15T19:40:02.922Z","volume":"25041.153192941536","price":"209.31"},{"date":"2025-01-15T19:45:02.894Z","volume":"24523.810816476464","price":"209.52"},{"date":"2025-01-15T19:50:08.138Z","volume":"24540.355496636461","price":"209.03"},{"date":"2025-01-15T19:55:02.300Z","volume":"24439.622407314419","price":"209.24"},{"date":"2025-01-15T20:00:07.338Z","volume":"24427.604174699532","price":"209.36"},{"date":"2025-01-15T20:05:03.547Z","volume":"24864.409126810529","price":"209.36"},{"date":"2025-01-15T20:10:03.699Z","volume":"24878.127799187052","price":"209.52"},{"date":"2025-01-15T20:15:03.748Z","volume":"24863.494341090991","price":"209.01"},{"date":"2025-01-15T20:20:03.931Z","volume":"24863.494341090991","price":"209.01"},{"date":"2025-01-15T20:25:01.877Z","volume":"24848.553655830328","price":"209.3"},{"date":"2025-01-15T20:30:03.395Z","volume":"24843.856623361382","price":"208.93"},{"date":"2025-01-15T20:35:05.678Z","volume":"24574.200950018218","price":"208.42"},{"date":"2025-01-15T20:40:01.977Z","volume":"25047.362479113501","price":"208.42"},{"date":"2025-01-15T20:45:02.919Z","volume":"25096.124432234734","price":"208.45"},{"date":"2025-01-15T20:50:05.703Z","volume":"24765.003250484442","price":"208.35"},{"date":"2025-01-15T20:55:01.991Z","volume":"24762.164587381434","price":"208.35"},{"date":"2025-01-15T21:00:06.403Z","volume":"24760.070854955884","price":"208.87"},{"date":"2025-01-15T21:05:01.569Z","volume":"24759.840044265053","price":"209.08"},{"date":"2025-01-15T21:10:06.907Z","volume":"24577.396724407390","price":"208.61"},{"date":"2025-01-15T21:15:01.911Z","volume":"24570.336724407389","price":"208.73"},{"date":"2025-01-15T21:20:03.152Z","volume":"24570.336724407389","price":"208.79"},{"date":"2025-01-15T21:25:01.291Z","volume":"24544.669488138155","price":"208.79"},{"date":"2025-01-15T21:30:01.747Z","volume":"24604.513170160673","price":"208.84"},{"date":"2025-01-15T21:35:04.327Z","volume":"24866.899634326459","price":"209.08"},{"date":"2025-01-15T21:40:02.372Z","volume":"24912.204090326457","price":"208.61"},{"date":"2025-01-15T21:45:02.357Z","volume":"24846.407684148086","price":"208.71"},{"date":"2025-01-15T21:50:02.241Z","volume":"24843.974330390076","price":"208.71"},{"date":"2025-01-15T21:55:03.055Z","volume":"24869.959403556473","price":"208.67"},{"date":"2025-01-15T22:00:01.629Z","volume":"24958.911211916355","price":"208.21"},{"date":"2025-01-15T22:05:01.559Z","volume":"24957.996989621246","price":"208.77"},{"date":"2025-01-15T22:10:02.456Z","volume":"24958.843812708998","price":"209.05"},{"date":"2025-01-15T22:15:01.884Z","volume":"24956.596725582338","price":"209.05"},{"date":"2025-01-15T22:20:01.936Z","volume":"24976.129037271308","price":"208.99"},{"date":"2025-01-15T22:25:02.330Z","volume":"24835.099535748606","price":"208.95"},{"date":"2025-01-15T22:30:01.281Z","volume":"25417.648093840959","price":"208.33"},{"date":"2025-01-15T22:35:01.431Z","volume":"25415.238742695925","price":"208.33"},{"date":"2025-01-15T22:40:04.567Z","volume":"25505.829448304270","price":"208.23"},{"date":"2025-01-15T22:45:01.864Z","volume":"25504.802583678469","price":"207.73"},{"date":"2025-01-15T22:50:02.098Z","volume":"25350.275054669502","price":"207.73"},{"date":"2025-01-15T22:55:02.640Z","volume":"25393.515491241138","price":"207.82"},{"date":"2025-01-15T23:00:04.629Z","volume":"25276.194285027712","price":"207.4"},{"date":"2025-01-15T23:05:01.380Z","volume":"25334.026633085989","price":"207.29"},{"date":"2025-01-15T23:10:01.335Z","volume":"25334.026633085989","price":"207.29"},{"date":"2025-01-15T23:15:02.060Z","volume":"25334.026633085989","price":"207.45"},{"date":"2025-01-15T23:20:02.482Z","volume":"25333.453755112598","price":"207.73"},{"date":"2025-01-15T23:25:02.461Z","volume":"25340.774677182595","price":"207.73"},{"date":"2025-01-15T23:30:02.108Z","volume":"24615.569944037052","price":"207.27"},{"date":"2025-01-15T23:35:02.174Z","volume":"23723.275390066847","price":"207.27"},{"date":"2025-01-15T23:40:01.474Z","volume":"22048.840856337090","price":"207.34"},{"date":"2025-01-15T23:45:01.505Z","volume":"21596.702567675682","price":"207.55"},{"date":"2025-01-15T23:50:01.936Z","volume":"20824.620392859710","price":"207.78"},{"date":"2025-01-15T23:55:01.960Z","volume":"20820.774590239707","price":"207.78"},{"date":"2025-01-16T00:00:04.912Z","volume":"20820.774590239707","price":"208.08"},{"date":"2025-01-16T00:05:01.474Z","volume":"20670.774590239707","price":"208.31"},{"date":"2025-01-16T00:10:04.153Z","volume":"20670.279715499026","price":"208.5"},{"date":"2025-01-16T00:15:02.027Z","volume":"22887.969623564109","price":"207.06"},{"date":"2025-01-16T00:20:01.578Z","volume":"22919.759623564110","price":"207.06"},{"date":"2025-01-16T00:25:01.873Z","volume":"20840.562887587737","price":"206.82"},{"date":"2025-01-16T00:30:09.944Z","volume":"19687.130367344973","price":"207.32"},{"date":"2025-01-16T00:35:01.721Z","volume":"19686.345367344969","price":"208.19"},{"date":"2025-01-16T00:40:01.340Z","volume":"20063.730873365294","price":"208.19"},{"date":"2025-01-16T00:45:02.319Z","volume":"20129.721669546641","price":"207.23"},{"date":"2025-01-16T00:50:02.989Z","volume":"20129.769770043265","price":"207.24"},{"date":"2025-01-16T00:55:01.591Z","volume":"20198.104405801023","price":"207.24"},{"date":"2025-01-16T01:00:03.653Z","volume":"19799.804677175678","price":"207.95"},{"date":"2025-01-16T01:05:20.110Z","volume":"19945.804677175678","price":"206.82"},{"date":"2025-01-16T01:10:01.523Z","volume":"19663.286610519754","price":"206.82"},{"date":"2025-01-16T01:15:01.295Z","volume":"19662.892297488590","price":"207.16"},{"date":"2025-01-16T01:20:01.533Z","volume":"18750.798392366545","price":"207.54"},{"date":"2025-01-16T01:25:02.916Z","volume":"18882.398392366547","price":"207.54"},{"date":"2025-01-16T01:30:01.911Z","volume":"18858.705392366548","price":"207.51"},{"date":"2025-01-16T01:35:02.672Z","volume":"18888.205392366548","price":"207.94"},{"date":"2025-01-16T01:40:01.465Z","volume":"18888.205392366548","price":"207.86"},{"date":"2025-01-16T01:45:01.966Z","volume":"18888.205392366548","price":"207.4"},{"date":"2025-01-16T01:50:01.622Z","volume":"19325.969746894487","price":"207.4"},{"date":"2025-01-16T01:55:01.891Z","volume":"19373.219746894487","price":"207.41"},{"date":"2025-01-16T02:00:06.599Z","volume":"18922.069746894485","price":"207.15"},{"date":"2025-01-16T02:05:02.496Z","volume":"18472.069746894485","price":"207.15"},{"date":"2025-01-16T02:10:01.034Z","volume":"17122.069746894489","price":"207.08"},{"date":"2025-01-16T02:15:01.528Z","volume":"16684.500486194720","price":"207.8"},{"date":"2025-01-16T02:20:01.172Z","volume":"16234.500486194720","price":"207.8"},{"date":"2025-01-16T02:25:01.678Z","volume":"16225.672663231271","price":"207.69"},{"date":"2025-01-16T02:30:01.856Z","volume":"14157.813924218050","price":"207.73"},{"date":"2025-01-16T02:35:02.266Z","volume":"13815.750443996125","price":"207.53"},{"date":"2025-01-16T02:40:00.990Z","volume":"13007.906837438750","price":"207.53"},{"date":"2025-01-16T02:45:01.312Z","volume":"12649.297926338219","price":"207.63"},{"date":"2025-01-16T02:50:02.228Z","volume":"12859.498889729355","price":"207.56"},{"date":"2025-01-16T02:55:01.418Z","volume":"12854.660698686279","price":"207.56"},{"date":"2025-01-16T03:00:04.013Z","volume":"12836.890698686278","price":"207.23"},{"date":"2025-01-16T03:05:01.811Z","volume":"12846.890698686278","price":"207.96"},{"date":"2025-01-16T03:10:03.162Z","volume":"12846.890698686278","price":"208.57"},{"date":"2025-01-16T03:15:01.109Z","volume":"12937.900382726366","price":"208.57"},{"date":"2025-01-16T03:20:01.262Z","volume":"13015.366902480722","price":"208.48"},{"date":"2025-01-16T03:25:01.520Z","volume":"13045.366902480722","price":"208.06"},{"date":"2025-01-16T03:30:01.498Z","volume":"13045.366902480722","price":"208.06"},{"date":"2025-01-16T03:35:01.782Z","volume":"13037.872050735159","price":"208.21"},{"date":"2025-01-16T03:40:01.968Z","volume":"13050.522050735159","price":"207.42"},{"date":"2025-01-16T03:45:01.792Z","volume":"13050.082115993375","price":"207.42"},{"date":"2025-01-16T03:50:09.731Z","volume":"13050.538045578865","price":"207.67"},{"date":"2025-01-16T03:55:01.637Z","volume":"13051.538045578865","price":"207.96"},{"date":"2025-01-16T04:00:04.367Z","volume":"13108.841262183038","price":"207.96"},{"date":"2025-01-16T04:05:01.573Z","volume":"13108.841262183038","price":"208.28"},{"date":"2025-01-16T04:10:01.846Z","volume":"13079.626910934787","price":"208.51"},{"date":"2025-01-16T04:15:02.232Z","volume":"13079.626910934787","price":"208.26"},{"date":"2025-01-16T04:20:01.399Z","volume":"13079.626910934787","price":"208.26"},{"date":"2025-01-16T04:25:02.950Z","volume":"13079.626910934787","price":"208.48"},{"date":"2025-01-16T04:30:01.537Z","volume":"13455.776910934786","price":"209.18"},{"date":"2025-01-16T04:35:02.158Z","volume":"13455.776910934786","price":"209.19"},{"date":"2025-01-16T04:40:02.280Z","volume":"13519.151358529198","price":"209.19"},{"date":"2025-01-16T04:45:02.315Z","volume":"13490.507577055558","price":"209.8"},{"date":"2025-01-16T04:50:01.827Z","volume":"13441.507577055558","price":"209.44"},{"date":"2025-01-16T04:55:01.642Z","volume":"13191.337577055558","price":"209.44"},{"date":"2025-01-16T05:00:05.931Z","volume":"13190.855677055559","price":"209.73"},{"date":"2025-01-16T05:05:02.030Z","volume":"13190.855677055559","price":"209.73"},{"date":"2025-01-16T05:10:01.762Z","volume":"13616.431605661441","price":"209.71"},{"date":"2025-01-16T05:15:01.936Z","volume":"13639.561605661440","price":"209.65"},{"date":"2025-01-16T05:20:01.234Z","volume":"13661.833870384533","price":"209.65"},{"date":"2025-01-16T05:25:01.078Z","volume":"13634.761698982526","price":"209.65"},{"date":"2025-01-16T05:30:02.617Z","volume":"13635.473559198133","price":"209.64"},{"date":"2025-01-16T05:35:03.815Z","volume":"13635.473559198133","price":"209.36"},{"date":"2025-01-16T05:40:02.312Z","volume":"13664.936110398959","price":"209.42"},{"date":"2025-01-16T05:45:02.873Z","volume":"13666.136110398958","price":"209.42"},{"date":"2025-01-16T05:50:02.048Z","volume":"13666.136110398958","price":"209.86"},{"date":"2025-01-16T05:55:01.183Z","volume":"13665.467330653575","price":"209.18"},{"date":"2025-01-16T06:00:04.252Z","volume":"13665.447995660004","price":"208.97"},{"date":"2025-01-16T06:05:01.409Z","volume":"13707.083987250004","price":"208.97"},{"date":"2025-01-16T06:10:01.722Z","volume":"13697.588967250005","price":"209.67"},{"date":"2025-01-16T06:15:01.775Z","volume":"13679.588967250005","price":"209.94"},{"date":"2025-01-16T06:20:02.322Z","volume":"13678.512917700005","price":"210.16"},{"date":"2025-01-16T06:25:01.375Z","volume":"13678.512917700005","price":"210.16"},{"date":"2025-01-16T06:30:01.547Z","volume":"13678.512917700005","price":"210.51"},{"date":"2025-01-16T06:35:02.891Z","volume":"13680.512917700005","price":"210.87"},{"date":"2025-01-16T06:40:01.743Z","volume":"13686.926917700006","price":"210.87"},{"date":"2025-01-16T06:45:02.138Z","volume":"13690.290859375005","price":"211.11"},{"date":"2025-01-16T06:50:02.773Z","volume":"13639.338626047811","price":"211"},{"date":"2025-01-16T06:55:01.072Z","volume":"13639.338626047811","price":"210.69"},{"date":"2025-01-16T07:00:01.482Z","volume":"13639.338626047811","price":"210.89"},{"date":"2025-01-16T07:05:01.284Z","volume":"14075.264606272118","price":"210.89"},{"date":"2025-01-16T07:10:01.580Z","volume":"13876.420165164656","price":"211.12"},{"date":"2025-01-16T07:15:02.352Z","volume":"13984.602888600617","price":"211.54"},{"date":"2025-01-16T07:20:02.714Z","volume":"14456.602888600617","price":"211.54"},{"date":"2025-01-16T07:25:01.969Z","volume":"14449.056448972133","price":"211.63"},{"date":"2025-01-16T07:30:01.966Z","volume":"15281.835210880516","price":"212"},{"date":"2025-01-16T07:35:01.384Z","volume":"15253.763723401473","price":"212"},{"date":"2025-01-16T07:40:01.449Z","volume":"15253.763723401473","price":"211.83"},{"date":"2025-01-16T07:45:01.999Z","volume":"15269.664331500851","price":"211.87"},{"date":"2025-01-16T07:50:02.303Z","volume":"15704.087537910971","price":"213.45"},{"date":"2025-01-16T07:55:02.968Z","volume":"15579.405321713788","price":"213.37"},{"date":"2025-01-16T08:00:01.283Z","volume":"15598.979444438939","price":"213.37"},{"date":"2025-01-16T08:05:01.396Z","volume":"15600.426853851139","price":"213.61"},{"date":"2025-01-16T08:10:01.920Z","volume":"15598.061049143073","price":"214.14"},{"date":"2025-01-16T08:15:01.933Z","volume":"15599.507103620173","price":"214.14"},{"date":"2025-01-16T08:20:01.778Z","volume":"15599.507103620173","price":"213.77"},{"date":"2025-01-16T08:25:03.494Z","volume":"15579.612375490931","price":"213.73"},{"date":"2025-01-16T08:30:01.349Z","volume":"15578.144917888685","price":"213.73"},{"date":"2025-01-16T08:35:01.226Z","volume":"15578.144917888685","price":"212.96"},{"date":"2025-01-16T08:40:02.267Z","volume":"15578.144917888685","price":"213.33"},{"date":"2025-01-16T08:45:01.844Z","volume":"15611.886331654052","price":"213.33"},{"date":"2025-01-16T08:50:01.892Z","volume":"15565.736103865773","price":"213.52"},{"date":"2025-01-16T08:55:01.896Z","volume":"15565.736103865773","price":"212.64"},{"date":"2025-01-16T09:00:01.015Z","volume":"15560.168219413976","price":"211.77"},{"date":"2025-01-16T09:05:01.662Z","volume":"15560.168219413976","price":"212.53"},{"date":"2025-01-16T09:10:02.513Z","volume":"15583.453034968978","price":"212.53"},{"date":"2025-01-16T09:15:03.883Z","volume":"15582.205558362173","price":"211.83"},{"date":"2025-01-16T09:20:02.190Z","volume":"15583.145558362172","price":"211.35"},{"date":"2025-01-16T09:25:02.282Z","volume":"15585.744527662173","price":"211.48"},{"date":"2025-01-16T09:30:01.687Z","volume":"15585.744527662173","price":"212.21"},{"date":"2025-01-16T09:35:02.330Z","volume":"15521.709912914797","price":"212.74"},{"date":"2025-01-16T09:40:01.438Z","volume":"15521.709912914797","price":"212.99"},{"date":"2025-01-16T09:45:02.401Z","volume":"15521.709912914797","price":"213.41"},{"date":"2025-01-16T09:50:02.723Z","volume":"15521.749912914796","price":"213.55"},{"date":"2025-01-16T09:55:02.343Z","volume":"15471.749912914796","price":"214.33"},{"date":"2025-01-16T10:00:02.220Z","volume":"15470.406613236886","price":"213.33"},{"date":"2025-01-16T10:05:01.984Z","volume":"15434.157498521326","price":"212.55"},{"date":"2025-01-16T10:10:07.675Z","volume":"15460.293179175766","price":"212.55"},{"date":"2025-01-16T10:15:01.494Z","volume":"15501.839238935365","price":"212.07"},{"date":"2025-01-16T10:20:01.862Z","volume":"15574.443084910237","price":"212.44"},{"date":"2025-01-16T10:25:02.288Z","volume":"15576.943084910237","price":"212.44"},{"date":"2025-01-16T10:30:04.196Z","volume":"15428.227368313894","price":"212.07"},{"date":"2025-01-16T10:35:00.965Z","volume":"16222.642007556326","price":"212.55"},{"date":"2025-01-16T10:40:01.527Z","volume":"16188.613818517781","price":"212.64"},{"date":"2025-01-16T10:45:01.268Z","volume":"16183.166218517781","price":"212.64"},{"date":"2025-01-16T10:50:01.467Z","volume":"16116.600037612121","price":"212.67"},{"date":"2025-01-16T10:55:02.053Z","volume":"16122.698669851557","price":"213.22"},{"date":"2025-01-16T11:00:05.695Z","volume":"16123.188610362426","price":"213.9"},{"date":"2025-01-16T11:05:02.221Z","volume":"16545.883217781491","price":"213.64"},{"date":"2025-01-16T11:10:01.919Z","volume":"16550.164483782639","price":"213.26"},{"date":"2025-01-16T11:15:01.675Z","volume":"16542.382054863258","price":"212.58"},{"date":"2025-01-16T11:20:02.586Z","volume":"16542.382054863258","price":"212.82"},{"date":"2025-01-16T11:25:02.360Z","volume":"16560.215314658672","price":"212.03"},{"date":"2025-01-16T11:30:02.069Z","volume":"16560.215314658672","price":"212.36"},{"date":"2025-01-16T11:35:02.946Z","volume":"16978.697345898454","price":"212.6"},{"date":"2025-01-16T11:40:03.813Z","volume":"16846.656205502739","price":"212.94"},{"date":"2025-01-16T11:45:03.057Z","volume":"16844.196618225506","price":"212.94"},{"date":"2025-01-16T11:50:03.311Z","volume":"16817.524778838473","price":"212.84"},{"date":"2025-01-16T11:55:03.560Z","volume":"16822.873369638473","price":"212.96"},{"date":"2025-01-16T12:00:06.467Z","volume":"16816.938848785830","price":"213.26"},{"date":"2025-01-16T12:05:26.331Z","volume":"16816.472231096210","price":"213.81"},{"date":"2025-01-16T12:10:02.536Z","volume":"16816.011837614315","price":"213.66"},{"date":"2025-01-16T12:15:21.280Z","volume":"16825.141536709179","price":"213.63"},{"date":"2025-01-16T12:20:02.822Z","volume":"16825.141536709179","price":"213.45"},{"date":"2025-01-16T12:25:01.504Z","volume":"16825.141536709179","price":"213.57"},{"date":"2025-01-16T12:30:03.548Z","volume":"16822.641536709179","price":"213.54"},{"date":"2025-01-16T12:35:01.932Z","volume":"16755.640928749177","price":"213.46"},{"date":"2025-01-16T12:40:02.564Z","volume":"16760.333427951708","price":"213.48"},{"date":"2025-01-16T12:46:39.627Z","volume":"16782.472172607300","price":"213.27"},{"date":"2025-01-16T12:50:01.815Z","volume":"16782.472172607300","price":"213.02"},{"date":"2025-01-16T12:55:01.430Z","volume":"16782.472172607300","price":"212.9"},{"date":"2025-01-16T13:00:05.553Z","volume":"16782.472172607300","price":"212.98"},{"date":"2025-01-16T13:05:03.423Z","volume":"16782.472172607300","price":"213.13"},{"date":"2025-01-16T13:10:02.113Z","volume":"16782.472172607300","price":"212.46"},{"date":"2025-01-16T13:15:03.990Z","volume":"17190.402202560552","price":"212.97"},{"date":"2025-01-16T13:20:02.860Z","volume":"17288.711722597829","price":"212.73"},{"date":"2025-01-16T13:25:01.672Z","volume":"17277.887190428984","price":"212.31"},{"date":"2025-01-16T13:30:01.476Z","volume":"17277.887190428984","price":"212.51"},{"date":"2025-01-16T13:35:01.700Z","volume":"17237.910002692246","price":"212.32"},{"date":"2025-01-16T13:40:03.573Z","volume":"17230.440897578606","price":"212.7"},{"date":"2025-01-16T13:45:03.835Z","volume":"17230.460897578610","price":"212.81"},{"date":"2025-01-16T13:50:03.012Z","volume":"17231.514088792006","price":"212.74"},{"date":"2025-01-16T13:55:02.879Z","volume":"17231.514088792006","price":"212.15"},{"date":"2025-01-16T14:00:01.754Z","volume":"17189.485023068861","price":"212.22"},{"date":"2025-01-16T14:05:02.009Z","volume":"17101.552075636289","price":"211.76"},{"date":"2025-01-16T14:10:03.354Z","volume":"17093.228992158409","price":"211.35"},{"date":"2025-01-16T14:15:04.831Z","volume":"17089.210070234541","price":"211.37"},{"date":"2025-01-16T14:20:08.667Z","volume":"17089.880070234540","price":"211.73"},{"date":"2025-01-16T14:25:13.356Z","volume":"17080.621194633917","price":"211.63"},{"date":"2025-01-16T14:30:02.326Z","volume":"17079.187351547775","price":"212.62"},{"date":"2025-01-16T14:35:21.285Z","volume":"17079.187351547775","price":"212.78"},{"date":"2025-01-16T14:40:01.883Z","volume":"17055.533989947013","price":"212.76"},{"date":"2025-01-16T14:45:06.798Z","volume":"17055.465554846200","price":"212.02"},{"date":"2025-01-16T14:50:03.019Z","volume":"17056.285350656202","price":"210.82"},{"date":"2025-01-16T14:55:02.873Z","volume":"17049.663186827882","price":"210.94"},{"date":"2025-01-16T15:00:07.305Z","volume":"17079.520935665088","price":"210.71"},{"date":"2025-01-16T15:05:02.326Z","volume":"16985.332844081135","price":"210"},{"date":"2025-01-16T15:10:01.868Z","volume":"16891.979357904078","price":"211.14"},{"date":"2025-01-16T15:15:02.729Z","volume":"16987.546357904077","price":"211.73"},{"date":"2025-01-16T15:20:10.112Z","volume":"16978.115330054075","price":"212.36"},{"date":"2025-01-16T15:25:03.252Z","volume":"16966.464991727877","price":"213.83"},{"date":"2025-01-16T15:30:01.814Z","volume":"16967.464991727877","price":"214.23"},{"date":"2025-01-16T15:35:05.085Z","volume":"16966.696194632350","price":"214.97"},{"date":"2025-01-16T15:40:02.175Z","volume":"16946.696194632350","price":"214.6"},{"date":"2025-01-16T15:45:01.820Z","volume":"16940.106978012351","price":"215.24"},{"date":"2025-01-16T15:50:02.820Z","volume":"16901.906512999147","price":"215.61"},{"date":"2025-01-16T15:55:07.019Z","volume":"16761.791530259405","price":"216.32"},{"date":"2025-01-16T16:00:09.123Z","volume":"16779.653411223691","price":"216.61"},{"date":"2025-01-16T16:05:01.269Z","volume":"16796.926913189462","price":"217.63"},{"date":"2025-01-16T16:10:01.938Z","volume":"16546.974537997903","price":"217.52"},{"date":"2025-01-16T16:15:01.573Z","volume":"16540.653585390301","price":"216.83"},{"date":"2025-01-16T16:20:02.080Z","volume":"16531.186276649642","price":"215.96"},{"date":"2025-01-16T16:25:08.496Z","volume":"16741.743603325296","price":"216.44"},{"date":"2025-01-16T16:30:20.568Z","volume":"16949.536945595297","price":"217.2"},{"date":"2025-01-16T16:35:02.640Z","volume":"16949.426696462528","price":"217.62"},{"date":"2025-01-16T16:40:03.190Z","volume":"17476.095548845689","price":"217.18"},{"date":"2025-01-16T16:45:01.759Z","volume":"17443.817809200598","price":"217.33"},{"date":"2025-01-16T16:50:06.931Z","volume":"17443.509227640316","price":"217.44"},{"date":"2025-01-16T16:55:02.084Z","volume":"17350.355248093507","price":"217.33"},{"date":"2025-01-16T17:00:05.117Z","volume":"17340.355248093507","price":"218"},{"date":"2025-01-16T17:05:04.731Z","volume":"17340.367022672624","price":"217.99"},{"date":"2025-01-16T17:10:04.062Z","volume":"17311.115005161981","price":"218.47"},{"date":"2025-01-16T17:15:04.194Z","volume":"17749.690790257235","price":"218.42"},{"date":"2025-01-16T17:20:27.734Z","volume":"17749.883160229176","price":"218.55"},{"date":"2025-01-16T17:25:02.012Z","volume":"17745.329723437171","price":"219.02"},{"date":"2025-01-16T17:30:02.128Z","volume":"17702.589370502537","price":"219.58"},{"date":"2025-01-16T17:35:02.116Z","volume":"17694.853221475263","price":"219.41"},{"date":"2025-01-16T17:40:08.323Z","volume":"17634.782015039407","price":"219.32"},{"date":"2025-01-16T17:45:04.938Z","volume":"17642.798045610027","price":"218.94"},{"date":"2025-01-16T17:50:14.113Z","volume":"17100.698045610025","price":"218.51"},{"date":"2025-01-16T17:55:06.339Z","volume":"17100.698045610025","price":"218.3"},{"date":"2025-01-16T18:00:09.880Z","volume":"17076.545706738885","price":"218.73"},{"date":"2025-01-16T18:05:01.937Z","volume":"16870.423552161246","price":"218.77"},{"date":"2025-01-16T18:10:08.715Z","volume":"16770.042179197815","price":"218.51"},{"date":"2025-01-16T18:15:04.099Z","volume":"16759.691634432304","price":"218.44"},{"date":"2025-01-16T18:20:01.891Z","volume":"16759.116867339297","price":"218.4"},{"date":"2025-01-16T18:25:02.036Z","volume":"16758.657111751745","price":"219.14"},{"date":"2025-01-16T18:30:02.443Z","volume":"16747.657111751745","price":"219.35"},{"date":"2025-01-16T18:35:02.643Z","volume":"16737.657111751745","price":"219.49"},{"date":"2025-01-16T18:40:02.300Z","volume":"16769.255378644793","price":"219.14"},{"date":"2025-01-16T18:45:01.330Z","volume":"16779.721714971012","price":"219.31"},{"date":"2025-01-16T18:50:01.894Z","volume":"16732.844279067740","price":"219.38"},{"date":"2025-01-16T18:55:01.713Z","volume":"17088.886317169476","price":"219.15"},{"date":"2025-01-16T19:00:05.878Z","volume":"17014.781345921427","price":"219.2"},{"date":"2025-01-16T19:05:02.110Z","volume":"17017.643086490425","price":"219.57"},{"date":"2025-01-16T19:10:02.516Z","volume":"17017.738271151327","price":"220.23"},{"date":"2025-01-16T19:15:01.693Z","volume":"17011.771051728472","price":"220.21"},{"date":"2025-01-16T19:20:03.230Z","volume":"16983.836022563097","price":"219.88"},{"date":"2025-01-16T19:25:02.968Z","volume":"17039.593598320673","price":"218.84"},{"date":"2025-01-16T19:30:02.715Z","volume":"17044.206053556238","price":"219.45"},{"date":"2025-01-16T19:35:07.296Z","volume":"16788.463473809450","price":"218.4"},{"date":"2025-01-16T19:40:02.222Z","volume":"16456.410651147606","price":"218.89"},{"date":"2025-01-16T19:45:01.787Z","volume":"16447.256701806600","price":"219.36"},{"date":"2025-01-16T19:50:04.345Z","volume":"16448.016723634060","price":"219.41"},{"date":"2025-01-16T19:55:03.175Z","volume":"16460.776449664205","price":"219.3"},{"date":"2025-01-16T20:00:01.684Z","volume":"16719.584053996732","price":"219.7"},{"date":"2025-01-16T20:05:04.457Z","volume":"16727.262401468117","price":"219.7"},{"date":"2025-01-16T20:10:05.076Z","volume":"17007.897184259411","price":"219.4"},{"date":"2025-01-16T20:15:05.362Z","volume":"17041.515021939820","price":"219.4"},{"date":"2025-01-16T20:20:01.924Z","volume":"16696.946280921085","price":"219.18"},{"date":"2025-01-16T20:25:03.571Z","volume":"16352.309940173822","price":"220.14"},{"date":"2025-01-16T20:30:05.932Z","volume":"16176.559808745249","price":"219.34"},{"date":"2025-01-16T20:35:01.744Z","volume":"16262.981076163631","price":"219.34"},{"date":"2025-01-16T20:40:03.626Z","volume":"16263.748194215656","price":"219.14"},{"date":"2025-01-16T20:45:03.628Z","volume":"16483.205472201145","price":"218.99"},{"date":"2025-01-16T20:50:03.748Z","volume":"16483.005472201148","price":"218.5"},{"date":"2025-01-16T20:55:07.686Z","volume":"16482.178231706850","price":"218.95"},{"date":"2025-01-16T21:00:04.731Z","volume":"16410.203987172630","price":"218.95"},{"date":"2025-01-16T21:05:08.352Z","volume":"16374.416040930677","price":"218.68"},{"date":"2025-01-16T21:10:03.017Z","volume":"16319.686807971051","price":"218.85"},{"date":"2025-01-16T21:15:01.881Z","volume":"16107.472960357129","price":"218.85"},{"date":"2025-01-16T21:20:07.362Z","volume":"16069.154165081784","price":"219.42"},{"date":"2025-01-16T21:25:00.838Z","volume":"16082.241130136585","price":"219.42"},{"date":"2025-01-16T21:30:04.402Z","volume":"16082.241130136585","price":"219.27"},{"date":"2025-01-16T21:35:01.514Z","volume":"16082.191753705287","price":"219.27"},{"date":"2025-01-16T21:40:01.467Z","volume":"16031.146754216627","price":"219.74"},{"date":"2025-01-16T21:45:09.301Z","volume":"16032.172008737998","price":"219.66"},{"date":"2025-01-16T21:50:04.354Z","volume":"15950.588059453657","price":"219.68"},{"date":"2025-01-16T21:55:02.101Z","volume":"16186.597891406705","price":"219.68"},{"date":"2025-01-16T22:00:08.633Z","volume":"16209.014215613191","price":"219.34"},{"date":"2025-01-16T22:05:01.441Z","volume":"16107.546332028945","price":"219.34"},{"date":"2025-01-16T22:10:04.315Z","volume":"16107.546332028945","price":"219.36"},{"date":"2025-01-16T22:15:02.290Z","volume":"15502.474562234351","price":"219.36"},{"date":"2025-01-16T22:20:02.296Z","volume":"15507.415462234350","price":"218.74"},{"date":"2025-01-16T22:25:06.827Z","volume":"15507.352539506270","price":"218.65"},{"date":"2025-01-16T22:30:10.518Z","volume":"15507.352539506270","price":"218.28"},{"date":"2025-01-16T22:35:01.067Z","volume":"15511.391127003923","price":"218.28"},{"date":"2025-01-16T22:40:04.906Z","volume":"15508.570545061559","price":"217.99"},{"date":"2025-01-16T22:45:01.296Z","volume":"15307.262127500147","price":"217.99"},{"date":"2025-01-16T22:50:04.277Z","volume":"14997.689169540148","price":"217.69"},{"date":"2025-01-16T22:55:01.899Z","volume":"15050.461984515114","price":"217.69"},{"date":"2025-01-16T23:00:02.079Z","volume":"14950.719231023615","price":"217.75"},{"date":"2025-01-16T23:05:01.474Z","volume":"14926.105907677516","price":"218.83"},{"date":"2025-01-16T23:10:00.999Z","volume":"14969.366381265858","price":"218.83"},{"date":"2025-01-16T23:15:02.579Z","volume":"14969.285878272105","price":"219.95"},{"date":"2025-01-16T23:20:05.257Z","volume":"14978.144328439095","price":"219.62"},{"date":"2025-01-16T23:25:03.668Z","volume":"14973.439979568360","price":"219.62"},{"date":"2025-01-16T23:30:02.238Z","volume":"14877.253219048360","price":"219.7"},{"date":"2025-01-16T23:35:02.460Z","volume":"14935.263219048360","price":"219.59"},{"date":"2025-01-16T23:40:23.925Z","volume":"14918.052706042581","price":"219.75"},{"date":"2025-01-16T23:45:01.305Z","volume":"11897.744005271696","price":"219.75"},{"date":"2025-01-16T23:50:01.635Z","volume":"11840.467372788695","price":"220.92"},{"date":"2025-01-16T23:55:02.120Z","volume":"11819.293411670784","price":"220.92"},{"date":"2025-01-17T00:00:05.506Z","volume":"11811.543410536997","price":"221.22"},{"date":"2025-01-17T00:05:02.552Z","volume":"11803.337120295440","price":"221.51"},{"date":"2025-01-17T00:10:01.259Z","volume":"11803.289019798816","price":"221.37"},{"date":"2025-01-17T00:15:03.089Z","volume":"12015.102173449512","price":"221.39"},{"date":"2025-01-17T00:20:01.723Z","volume":"11560.410767250249","price":"220.79"},{"date":"2025-01-17T00:25:01.687Z","volume":"11537.217032307461","price":"220.79"},{"date":"2025-01-17T00:30:01.712Z","volume":"11537.217032307461","price":"221.56"},{"date":"2025-01-17T00:35:02.095Z","volume":"11443.582068324147","price":"221.71"},{"date":"2025-01-17T00:40:01.174Z","volume":"11443.073189044146","price":"221.71"},{"date":"2025-01-17T00:45:01.990Z","volume":"11436.704235628446","price":"223.26"},{"date":"2025-01-17T00:50:01.368Z","volume":"11290.704235628446","price":"223.49"},{"date":"2025-01-17T00:55:02.229Z","volume":"11290.704235628446","price":"223.99"},{"date":"2025-01-17T01:00:01.555Z","volume":"11269.426630182737","price":"223.99"},{"date":"2025-01-17T01:05:01.875Z","volume":"11292.426630182737","price":"224.42"},{"date":"2025-01-17T01:10:02.348Z","volume":"11170.826630182737","price":"224.55"},{"date":"2025-01-17T01:15:01.091Z","volume":"11073.312542622736","price":"223.68"},{"date":"2025-01-17T01:20:02.254Z","volume":"11073.312542622736","price":"223.87"},{"date":"2025-01-17T01:25:01.681Z","volume":"11063.807942622736","price":"223.87"},{"date":"2025-01-17T01:30:01.924Z","volume":"11063.807942622736","price":"224.02"},{"date":"2025-01-17T01:35:01.926Z","volume":"11117.302967736199","price":"224.02"},{"date":"2025-01-17T01:40:01.941Z","volume":"10859.852004345063","price":"224.4"},{"date":"2025-01-17T01:45:01.062Z","volume":"10845.676078684886","price":"224.97"},{"date":"2025-01-17T01:50:01.386Z","volume":"10410.100150079004","price":"224.59"},{"date":"2025-01-17T01:55:01.867Z","volume":"10410.100150079004","price":"224.38"},{"date":"2025-01-17T02:00:04.249Z","volume":"10504.721816411375","price":"224.38"},{"date":"2025-01-17T02:05:01.746Z","volume":"10749.237324174675","price":"224.92"},{"date":"2025-01-17T02:10:01.984Z","volume":"10739.237324174675","price":"224.2"},{"date":"2025-01-17T02:15:01.719Z","volume":"10739.237324174675","price":"224.01"},{"date":"2025-01-17T02:20:01.252Z","volume":"10769.433183384564","price":"224.01"},{"date":"2025-01-17T02:25:01.412Z","volume":"10880.273877125746","price":"223.48"},{"date":"2025-01-17T02:30:02.213Z","volume":"11099.352386420001","price":"224.37"},{"date":"2025-01-17T02:35:01.849Z","volume":"11067.997767064520","price":"224.37"},{"date":"2025-01-17T02:40:02.374Z","volume":"11159.188194196009","price":"224.66"},{"date":"2025-01-17T02:45:01.029Z","volume":"11160.971194196009","price":"224.66"},{"date":"2025-01-17T02:50:01.805Z","volume":"11150.971194196009","price":"223.84"},{"date":"2025-01-17T02:55:01.263Z","volume":"11090.803199571837","price":"223.84"},{"date":"2025-01-17T03:00:03.917Z","volume":"11315.197625986020","price":"223.73"},{"date":"2025-01-17T03:05:02.595Z","volume":"10854.553144380669","price":"224.31"},{"date":"2025-01-17T03:10:02.072Z","volume":"10846.123270858119","price":"224.31"},{"date":"2025-01-17T03:15:00.933Z","volume":"10863.116694196946","price":"224.51"},{"date":"2025-01-17T03:20:01.539Z","volume":"10863.783536895435","price":"224.55"},{"date":"2025-01-17T03:25:01.351Z","volume":"10913.623536895435","price":"224.55"},{"date":"2025-01-17T03:30:01.830Z","volume":"10913.824518087420","price":"223.64"},{"date":"2025-01-17T03:35:01.690Z","volume":"10877.246251066230","price":"223.64"},{"date":"2025-01-17T03:40:02.928Z","volume":"11322.381935873484","price":"223.26"},{"date":"2025-01-17T03:45:01.996Z","volume":"10910.381935873484","price":"222.84"},{"date":"2025-01-17T03:50:01.471Z","volume":"11775.627925310793","price":"223.06"},{"date":"2025-01-17T03:55:01.864Z","volume":"11775.627925310793","price":"222.5"},{"date":"2025-01-17T04:00:01.640Z","volume":"11775.627925310793","price":"222.5"},{"date":"2025-01-17T04:05:01.879Z","volume":"11774.522468526873","price":"222.36"},{"date":"2025-01-17T04:10:02.181Z","volume":"11783.972912489400","price":"222.86"},{"date":"2025-01-17T04:15:02.089Z","volume":"11783.972912489400","price":"222.35"},{"date":"2025-01-17T04:20:01.503Z","volume":"11814.465934735335","price":"222.47"},{"date":"2025-01-17T04:25:01.209Z","volume":"11785.091487140926","price":"222.47"},{"date":"2025-01-17T04:30:04.129Z","volume":"11751.912397608809","price":"223.15"},{"date":"2025-01-17T04:35:01.655Z","volume":"11749.247272883247","price":"223.15"},{"date":"2025-01-17T04:40:02.715Z","volume":"11752.947272883248","price":"222.48"},{"date":"2025-01-17T04:45:02.085Z","volume":"11752.947272883248","price":"222.35"},{"date":"2025-01-17T04:50:03.629Z","volume":"11752.947272883248","price":"222.52"},{"date":"2025-01-17T04:55:01.238Z","volume":"11783.027327073811","price":"222.52"},{"date":"2025-01-17T05:00:02.338Z","volume":"12078.201470644915","price":"223.26"},{"date":"2025-01-17T05:05:01.696Z","volume":"12061.309900858945","price":"223.26"},{"date":"2025-01-17T05:10:01.826Z","volume":"12009.687900791836","price":"222.86"},{"date":"2025-01-17T05:15:01.993Z","volume":"12110.794946740665","price":"222.86"},{"date":"2025-01-17T05:20:02.289Z","volume":"12114.950436608644","price":"222.93"},{"date":"2025-01-17T05:25:01.422Z","volume":"11689.877875098171","price":"222.67"},{"date":"2025-01-17T05:30:01.346Z","volume":"11766.039069718485","price":"222.67"},{"date":"2025-01-17T05:35:01.603Z","volume":"11764.839069718486","price":"223.01"},{"date":"2025-01-17T05:40:01.524Z","volume":"11841.260449541172","price":"223.35"},{"date":"2025-01-17T05:45:03.112Z","volume":"11842.134322441289","price":"223.98"},{"date":"2025-01-17T05:50:01.851Z","volume":"11811.781540139853","price":"223.98"},{"date":"2025-01-17T05:55:01.108Z","volume":"11813.779633123857","price":"224.41"},{"date":"2025-01-17T06:00:01.626Z","volume":"11708.426446147672","price":"224.41"},{"date":"2025-01-17T06:05:01.668Z","volume":"11708.426446147672","price":"224.17"},{"date":"2025-01-17T06:10:05.777Z","volume":"11708.332021044851","price":"223.26"},{"date":"2025-01-17T06:15:02.708Z","volume":"11777.964016512113","price":"223.07"},{"date":"2025-01-17T06:20:02.033Z","volume":"11871.264016512112","price":"223.07"},{"date":"2025-01-17T06:25:02.297Z","volume":"11871.264016512112","price":"222.93"},{"date":"2025-01-17T06:30:01.390Z","volume":"11871.307370688217","price":"222.93"},{"date":"2025-01-17T06:35:02.462Z","volume":"12053.251740395157","price":"221.57"},{"date":"2025-01-17T06:40:01.610Z","volume":"12053.203973722349","price":"221.57"},{"date":"2025-01-17T06:45:01.848Z","volume":"11588.203973722349","price":"221.33"},{"date":"2025-01-17T06:50:01.707Z","volume":"11688.203973722349","price":"221.33"},{"date":"2025-01-17T06:55:02.451Z","volume":"11690.509085733853","price":"222.18"},{"date":"2025-01-17T07:00:01.018Z","volume":"11647.837181733852","price":"222.18"},{"date":"2025-01-17T07:05:01.813Z","volume":"11177.236518156224","price":"222.06"},{"date":"2025-01-17T07:10:01.295Z","volume":"11177.876480975567","price":"222.06"},{"date":"2025-01-17T07:15:01.646Z","volume":"11170.597892993259","price":"222.43"},{"date":"2025-01-17T07:20:02.132Z","volume":"10319.578711687163","price":"222.47"},{"date":"2025-01-17T07:25:01.786Z","volume":"10311.010927884347","price":"222.47"},{"date":"2025-01-17T07:30:02.315Z","volume":"10447.131486180107","price":"221.55"},{"date":"2025-01-17T07:35:01.077Z","volume":"10427.557363454956","price":"221.55"},{"date":"2025-01-17T07:40:01.480Z","volume":"10427.761193327886","price":"220.98"},{"date":"2025-01-17T07:45:01.333Z","volume":"10427.761193327886","price":"220.98"},{"date":"2025-01-17T07:50:01.774Z","volume":"10478.741148333786","price":"221.09"},{"date":"2025-01-17T07:55:02.016Z","volume":"10477.293738921584","price":"221.05"},{"date":"2025-01-17T08:00:04.498Z","volume":"10468.375985318769","price":"221.05"},{"date":"2025-01-17T08:05:01.240Z","volume":"10524.929930841668","price":"220.69"},{"date":"2025-01-17T08:10:01.155Z","volume":"10106.534626332137","price":"220.79"},{"date":"2025-01-17T08:15:01.377Z","volume":"10104.967131727968","price":"220.35"},{"date":"2025-01-17T08:20:01.579Z","volume":"10104.967131727968","price":"220.04"},{"date":"2025-01-17T08:25:01.860Z","volume":"10105.009046322191","price":"220.04"},{"date":"2025-01-17T08:30:01.943Z","volume":"10188.115561595892","price":"220.28"},{"date":"2025-01-17T08:35:02.338Z","volume":"10188.115561595892","price":"219.54"},{"date":"2025-01-17T08:40:01.182Z","volume":"10639.822496040200","price":"219.54"},{"date":"2025-01-17T08:45:01.799Z","volume":"10616.537680485200","price":"219.45"},{"date":"2025-01-17T08:50:02.026Z","volume":"10616.537680485200","price":"218.94"},{"date":"2025-01-17T08:55:01.434Z","volume":"10616.537680485200","price":"218.94"},{"date":"2025-01-17T09:00:05.311Z","volume":"10616.537680485200","price":"219.3"},{"date":"2025-01-17T09:05:02.108Z","volume":"10616.503711185200","price":"220.14"},{"date":"2025-01-17T09:10:01.231Z","volume":"10607.249020942558","price":"220.14"},{"date":"2025-01-17T09:15:01.796Z","volume":"10604.684020942557","price":"220.07"},{"date":"2025-01-17T09:20:01.562Z","volume":"10609.237120942558","price":"220.07"},{"date":"2025-01-17T09:25:01.906Z","volume":"11482.328271754246","price":"220.1"},{"date":"2025-01-17T09:30:01.643Z","volume":"11554.628271754245","price":"220.1"},{"date":"2025-01-17T09:35:01.857Z","volume":"11555.774621359989","price":"220.22"},{"date":"2025-01-17T09:40:01.809Z","volume":"11564.693546376206","price":"220.55"},{"date":"2025-01-17T09:45:01.051Z","volume":"11565.054123762675","price":"220.7"},{"date":"2025-01-17T09:50:01.803Z","volume":"11529.549029346446","price":"220.44"},{"date":"2025-01-17T09:55:07.254Z","volume":"11559.227135582012","price":"220.38"},{"date":"2025-01-17T10:00:05.461Z","volume":"11556.862584680541","price":"220.38"},{"date":"2025-01-17T10:05:02.171Z","volume":"11485.862584680541","price":"220.29"},{"date":"2025-01-17T10:10:02.047Z","volume":"11482.215087878834","price":"220.64"},{"date":"2025-01-17T10:15:02.159Z","volume":"11519.546165759326","price":"221.15"},{"date":"2025-01-17T10:20:02.028Z","volume":"10743.081444168358","price":"221.55"},{"date":"2025-01-17T10:25:01.372Z","volume":"10742.728782238606","price":"221.55"},{"date":"2025-01-17T10:30:03.313Z","volume":"10742.799553012443","price":"222.11"},{"date":"2025-01-17T10:35:02.441Z","volume":"10742.799553012443","price":"222.27"},{"date":"2025-01-17T10:40:02.619Z","volume":"10736.690935676137","price":"222.31"},{"date":"2025-01-17T10:45:04.865Z","volume":"10733.148454464857","price":"221.82"},{"date":"2025-01-17T10:50:01.107Z","volume":"10732.720637823710","price":"221.82"},{"date":"2025-01-17T10:55:01.398Z","volume":"10787.736920537696","price":"221.51"},{"date":"2025-01-17T11:00:04.906Z","volume":"10787.736920537696","price":"221.69"},{"date":"2025-01-17T11:05:02.395Z","volume":"10859.736920537696","price":"221.69"},{"date":"2025-01-17T11:10:01.834Z","volume":"10843.304455159865","price":"221.71"},{"date":"2025-01-17T11:15:02.433Z","volume":"10844.338800106769","price":"221.29"},{"date":"2025-01-17T11:20:01.580Z","volume":"10844.294572918687","price":"221.35"},{"date":"2025-01-17T11:25:02.302Z","volume":"10844.110690968035","price":"221.17"},{"date":"2025-01-17T11:30:03.121Z","volume":"10843.332050286914","price":"221.07"},{"date":"2025-01-17T11:35:02.435Z","volume":"10843.332050286914","price":"221.07"},{"date":"2025-01-17T11:40:01.530Z","volume":"10830.232197589556","price":"220.8"},{"date":"2025-01-17T11:45:01.931Z","volume":"11099.103672811807","price":"220.7"},{"date":"2025-01-17T11:50:02.612Z","volume":"11219.988092012805","price":"219.91"},{"date":"2025-01-17T11:55:01.200Z","volume":"11211.187975238015","price":"219.83"},{"date":"2025-01-17T12:00:01.363Z","volume":"11471.062566791041","price":"219.68"},{"date":"2025-01-17T12:05:01.885Z","volume":"11377.000187747941","price":"219.54"},{"date":"2025-01-17T12:10:01.732Z","volume":"10961.926080912359","price":"219.54"},{"date":"2025-01-17T12:15:01.865Z","volume":"10652.143288251424","price":"219.49"},{"date":"2025-01-17T12:20:02.021Z","volume":"10627.441262490624","price":"219.44"},{"date":"2025-01-17T12:25:02.474Z","volume":"10624.233625549576","price":"219.41"},{"date":"2025-01-17T12:30:01.254Z","volume":"10597.859476142963","price":"219.41"},{"date":"2025-01-17T12:35:01.773Z","volume":"10597.859476142963","price":"219.21"},{"date":"2025-01-17T12:40:01.735Z","volume":"10636.586053496176","price":"218.14"},{"date":"2025-01-17T12:45:01.866Z","volume":"10635.705041380614","price":"218.11"},{"date":"2025-01-17T12:50:04.011Z","volume":"11350.064713623560","price":"218.69"},{"date":"2025-01-17T12:55:02.296Z","volume":"10839.854564508929","price":"218.67"},{"date":"2025-01-17T13:00:03.828Z","volume":"10839.887893023244","price":"218.84"},{"date":"2025-01-17T13:05:01.421Z","volume":"10841.947654474239","price":"218.48"},{"date":"2025-01-17T13:10:01.912Z","volume":"11342.630898609172","price":"219.19"},{"date":"2025-01-17T13:15:01.769Z","volume":"12039.378098093224","price":"219.66"},{"date":"2025-01-17T13:20:02.323Z","volume":"12065.008098093223","price":"219.6"},{"date":"2025-01-17T13:25:04.109Z","volume":"12065.008098093223","price":"219.62"},{"date":"2025-01-17T13:30:05.079Z","volume":"12083.608098093224","price":"220.25"},{"date":"2025-01-17T13:35:02.104Z","volume":"12078.197065718341","price":"220.12"},{"date":"2025-01-17T13:40:07.329Z","volume":"12096.944682016681","price":"220.46"},{"date":"2025-01-17T13:45:05.357Z","volume":"12096.944682016681","price":"220.04"},{"date":"2025-01-17T13:50:02.193Z","volume":"12096.944682016681","price":"220.31"},{"date":"2025-01-17T13:55:01.834Z","volume":"12127.924714719120","price":"220.25"},{"date":"2025-01-17T14:00:01.075Z","volume":"12122.533713064240","price":"219.86"},{"date":"2025-01-17T14:05:01.088Z","volume":"12157.438116973033","price":"219.85"},{"date":"2025-01-17T14:10:01.432Z","volume":"12157.438116973033","price":"220.57"},{"date":"2025-01-17T14:15:01.504Z","volume":"12601.870125442088","price":"220.49"},{"date":"2025-01-17T14:20:01.615Z","volume":"12602.755400781276","price":"220.03"},{"date":"2025-01-17T14:25:02.124Z","volume":"12673.206918347147","price":"219.79"},{"date":"2025-01-17T14:30:03.721Z","volume":"12664.443143338256","price":"218.88"},{"date":"2025-01-17T14:35:01.305Z","volume":"12666.441083262260","price":"218.87"},{"date":"2025-01-17T14:40:04.484Z","volume":"12649.651479362259","price":"219.38"},{"date":"2025-01-17T14:45:03.507Z","volume":"12555.051479362261","price":"219.04"},{"date":"2025-01-17T14:50:01.791Z","volume":"12558.932828815345","price":"219.42"},{"date":"2025-01-17T14:55:01.690Z","volume":"12558.932828815345","price":"219.56"},{"date":"2025-01-17T15:00:01.949Z","volume":"12562.775497588753","price":"220.33"},{"date":"2025-01-17T15:05:02.201Z","volume":"12562.655497588752","price":"220.55"},{"date":"2025-01-17T15:10:01.140Z","volume":"12562.655497588752","price":"221.42"},{"date":"2025-01-17T15:15:01.334Z","volume":"12562.655497588752","price":"222.7"},{"date":"2025-01-17T15:20:01.945Z","volume":"12556.043616624462","price":"222.91"},{"date":"2025-01-17T15:25:01.692Z","volume":"12637.153616624462","price":"223.49"},{"date":"2025-01-17T15:30:02.110Z","volume":"12637.153616624462","price":"223.03"},{"date":"2025-01-17T15:35:02.297Z","volume":"12651.700407242599","price":"221.25"},{"date":"2025-01-17T15:40:01.498Z","volume":"12638.700407242599","price":"221.35"},{"date":"2025-01-17T15:45:01.208Z","volume":"12635.450407242599","price":"221.35"},{"date":"2025-01-17T15:50:01.376Z","volume":"12670.962767550434","price":"222.45"},{"date":"2025-01-17T15:55:01.536Z","volume":"12651.365469707060","price":"223.11"},{"date":"2025-01-17T16:00:01.746Z","volume":"12651.365469707060","price":"224.41"},{"date":"2025-01-17T16:05:01.861Z","volume":"12651.281863378619","price":"224.82"},{"date":"2025-01-17T16:10:02.038Z","volume":"12651.881863378620","price":"224.82"},{"date":"2025-01-17T16:15:01.436Z","volume":"12432.923370485118","price":"224.92"},{"date":"2025-01-17T16:20:01.301Z","volume":"12265.293747317499","price":"226.67"},{"date":"2025-01-17T16:25:01.685Z","volume":"12265.293747317499","price":"226.41"},{"date":"2025-01-17T16:30:01.484Z","volume":"12153.603747317498","price":"226.41"},{"date":"2025-01-17T16:35:01.635Z","volume":"12153.603747317498","price":"225.95"},{"date":"2025-01-17T16:40:02.140Z","volume":"12153.603747317498","price":"228.2"},{"date":"2025-01-17T16:45:01.196Z","volume":"12217.661764512337","price":"227.85"},{"date":"2025-01-17T16:50:01.380Z","volume":"12199.873721034075","price":"227.8"},{"date":"2025-01-17T16:55:01.229Z","volume":"12213.284993239100","price":"227.8"},{"date":"2025-01-17T17:00:03.477Z","volume":"12218.405045034680","price":"228.9"},{"date":"2025-01-17T17:05:01.744Z","volume":"12217.394684777681","price":"229.45"},{"date":"2025-01-17T17:10:02.769Z","volume":"11965.735306360119","price":"229.14"},{"date":"2025-01-17T17:15:01.755Z","volume":"11963.372195810118","price":"229.14"},{"date":"2025-01-17T17:20:01.065Z","volume":"11929.877467623934","price":"229.79"},{"date":"2025-01-17T17:25:01.295Z","volume":"11930.099154664229","price":"229.96"},{"date":"2025-01-17T17:30:02.102Z","volume":"11921.297487488715","price":"229.96"},{"date":"2025-01-17T17:35:02.010Z","volume":"12041.953939705319","price":"229.96"},{"date":"2025-01-17T17:40:02.711Z","volume":"12102.805960472902","price":"228.98"},{"date":"2025-01-17T17:45:01.276Z","volume":"12102.805960472902","price":"229.31"},{"date":"2025-01-17T17:50:01.167Z","volume":"12113.544329316825","price":"229.31"},{"date":"2025-01-17T17:55:02.802Z","volume":"12113.919411826460","price":"229.81"},{"date":"2025-01-17T18:00:01.520Z","volume":"12167.804637143758","price":"229.81"},{"date":"2025-01-17T18:05:01.536Z","volume":"12167.616315467210","price":"230.02"},{"date":"2025-01-17T18:10:02.018Z","volume":"12163.251913542801","price":"230.33"},{"date":"2025-01-17T18:15:02.132Z","volume":"12134.848062910027","price":"230.33"},{"date":"2025-01-17T18:20:01.085Z","volume":"12220.564447376853","price":"231.44"},{"date":"2025-01-17T18:25:01.501Z","volume":"12224.624052604127","price":"231.92"},{"date":"2025-01-17T18:30:01.247Z","volume":"11824.330478910972","price":"231.92"},{"date":"2025-01-17T18:35:01.529Z","volume":"11824.190478910970","price":"231.92"},{"date":"2025-01-17T18:40:01.660Z","volume":"11823.673268340972","price":"232.31"},{"date":"2025-01-17T18:45:01.849Z","volume":"11823.814366454175","price":"234.32"},{"date":"2025-01-17T18:50:02.566Z","volume":"11816.069366454174","price":"234.64"},{"date":"2025-01-17T18:55:01.099Z","volume":"11751.850392785331","price":"234.64"},{"date":"2025-01-17T19:00:05.581Z","volume":"11476.071827139789","price":"234.47"},{"date":"2025-01-17T19:05:02.049Z","volume":"11599.567986138427","price":"234.96"},{"date":"2025-01-17T19:10:01.746Z","volume":"11617.287259493671","price":"234.96"},{"date":"2025-01-17T19:15:02.537Z","volume":"11614.825783222088","price":"234.31"},{"date":"2025-01-17T19:20:02.066Z","volume":"11594.408757251313","price":"233.2"},{"date":"2025-01-17T19:25:01.434Z","volume":"11934.631279903708","price":"233.2"},{"date":"2025-01-17T19:30:01.274Z","volume":"11938.547379726733","price":"233.34"},{"date":"2025-01-17T19:35:01.400Z","volume":"11951.480151414118","price":"232.49"},{"date":"2025-01-17T19:40:02.387Z","volume":"11951.480151414118","price":"232.81"},{"date":"2025-01-17T19:45:02.343Z","volume":"11950.675823515750","price":"232.81"},{"date":"2025-01-17T19:50:05.737Z","volume":"11940.168063127659","price":"233.6"},{"date":"2025-01-17T19:55:00.958Z","volume":"12377.764737544047","price":"233.6"},{"date":"2025-01-17T20:00:01.284Z","volume":"11992.855307878122","price":"234.76"},{"date":"2025-01-17T20:05:01.309Z","volume":"12275.929706365332","price":"235.18"},{"date":"2025-01-17T20:10:01.566Z","volume":"11635.944491760831","price":"233.61"},{"date":"2025-01-17T20:15:01.655Z","volume":"11623.369232298661","price":"235.2"},{"date":"2025-01-17T20:20:01.784Z","volume":"11619.799232298661","price":"235.2"},{"date":"2025-01-17T20:25:01.991Z","volume":"11665.013919161691","price":"235.28"},{"date":"2025-01-17T20:30:01.077Z","volume":"11672.627066471930","price":"234.2"},{"date":"2025-01-17T20:35:02.915Z","volume":"11672.399053821931","price":"233.96"},{"date":"2025-01-17T20:40:01.880Z","volume":"12071.080777724648","price":"233.62"},{"date":"2025-01-17T20:45:01.548Z","volume":"11995.631050466884","price":"233.62"},{"date":"2025-01-17T20:50:01.736Z","volume":"11965.621125475329","price":"233.55"},{"date":"2025-01-17T20:55:02.162Z","volume":"12024.507946418134","price":"232.61"},{"date":"2025-01-17T21:00:03.790Z","volume":"12024.430557554708","price":"231.56"},{"date":"2025-01-17T21:05:01.276Z","volume":"12018.599222079718","price":"231.56"},{"date":"2025-01-17T21:10:01.225Z","volume":"11999.518066991452","price":"231.67"},{"date":"2025-01-17T21:15:01.750Z","volume":"12023.018828319648","price":"230.85"},{"date":"2025-01-17T21:20:01.686Z","volume":"12021.360236674782","price":"230.85"},{"date":"2025-01-17T21:25:02.273Z","volume":"12040.862137269351","price":"231.2"},{"date":"2025-01-17T21:30:02.361Z","volume":"12118.862137269351","price":"230.33"},{"date":"2025-01-17T21:35:02.135Z","volume":"12952.794838559421","price":"230.81"},{"date":"2025-01-17T21:40:01.402Z","volume":"12818.741347257241","price":"230.81"},{"date":"2025-01-17T21:45:01.424Z","volume":"12884.346076974651","price":"231.28"},{"date":"2025-01-17T21:50:01.510Z","volume":"12883.027195674233","price":"230.96"},{"date":"2025-01-17T21:55:02.033Z","volume":"12902.695903157224","price":"230.36"},{"date":"2025-01-17T22:00:01.901Z","volume":"12901.594739839024","price":"230.36"},{"date":"2025-01-17T22:05:01.010Z","volume":"12936.510337228696","price":"230.49"},{"date":"2025-01-17T22:10:01.599Z","volume":"12935.466859304255","price":"230.15"},{"date":"2025-01-17T22:15:01.712Z","volume":"12935.301636272849","price":"230.01"},{"date":"2025-01-17T22:20:01.396Z","volume":"12930.301636272849","price":"230.01"},{"date":"2025-01-17T22:25:02.248Z","volume":"12870.758816746220","price":"230.37"},{"date":"2025-01-17T22:30:02.402Z","volume":"12839.976764196537","price":"232.07"},{"date":"2025-01-17T22:35:01.523Z","volume":"12838.606764196536","price":"232.07"},{"date":"2025-01-17T22:40:01.000Z","volume":"12838.468852150001","price":"230.99"},{"date":"2025-01-17T22:45:01.578Z","volume":"12881.862106752051","price":"231.18"},{"date":"2025-01-17T22:50:01.433Z","volume":"12851.887633163709","price":"230.42"},{"date":"2025-01-17T22:55:02.641Z","volume":"12851.887633163709","price":"230.89"},{"date":"2025-01-17T23:00:01.696Z","volume":"12851.887633163709","price":"230.89"},{"date":"2025-01-17T23:05:01.908Z","volume":"12840.693864925634","price":"231.06"},{"date":"2025-01-17T23:10:00.974Z","volume":"12785.802275704618","price":"231.23"},{"date":"2025-01-17T23:15:02.609Z","volume":"12847.869506637508","price":"231.44"},{"date":"2025-01-17T23:20:01.430Z","volume":"12937.768272997508","price":"231.94"},{"date":"2025-01-17T23:25:01.510Z","volume":"12922.518274131295","price":"231.74"},{"date":"2025-01-17T23:30:02.545Z","volume":"12918.733330853542","price":"232.14"},{"date":"2025-01-17T23:35:02.047Z","volume":"12918.593330853542","price":"232.14"},{"date":"2025-01-17T23:40:01.399Z","volume":"12943.454119184506","price":"231.92"},{"date":"2025-01-17T23:45:01.935Z","volume":"12760.206592980549","price":"232.2"},{"date":"2025-01-17T23:50:01.643Z","volume":"12637.318461778623","price":"231.11"},{"date":"2025-01-17T23:55:03.021Z","volume":"12637.318461778623","price":"231.44"},{"date":"2025-01-18T00:00:01.675Z","volume":"12637.035031004165","price":"231.44"},{"date":"2025-01-18T00:05:01.640Z","volume":"13242.075837200255","price":"230.46"},{"date":"2025-01-18T00:10:01.076Z","volume":"13242.075837200255","price":"230.38"},{"date":"2025-01-18T00:15:02.099Z","volume":"13248.616177890650","price":"231.5"},{"date":"2025-01-18T00:20:01.563Z","volume":"13248.616177890650","price":"230.3"},{"date":"2025-01-18T00:25:01.326Z","volume":"13232.830265450651","price":"230.3"},{"date":"2025-01-18T00:30:01.467Z","volume":"13232.830265450651","price":"230.89"},{"date":"2025-01-18T00:35:01.829Z","volume":"13232.830265450651","price":"231.21"},{"date":"2025-01-18T00:40:03.604Z","volume":"13317.037406503972","price":"230.9"},{"date":"2025-01-18T00:45:01.095Z","volume":"13519.366229674783","price":"230.9"},{"date":"2025-01-18T00:50:01.166Z","volume":"13496.468550674479","price":"230.55"},{"date":"2025-01-18T00:55:01.620Z","volume":"13496.468550674479","price":"230.08"},{"date":"2025-01-18T01:00:05.266Z","volume":"13538.355221803868","price":"230.63"},{"date":"2025-01-18T01:05:01.781Z","volume":"13489.124598614813","price":"231.45"},{"date":"2025-01-18T01:10:01.804Z","volume":"13489.124598614813","price":"231.45"},{"date":"2025-01-18T01:15:01.205Z","volume":"13489.309140604815","price":"232.17"},{"date":"2025-01-18T01:20:01.543Z","volume":"13909.690938013342","price":"231.96"},{"date":"2025-01-18T01:25:01.461Z","volume":"13886.586745494318","price":"230.95"},{"date":"2025-01-18T01:30:05.945Z","volume":"13817.249673324710","price":"227.88"},{"date":"2025-01-18T01:35:01.825Z","volume":"14217.622360391410","price":"227.86"},{"date":"2025-01-18T01:40:02.101Z","volume":"14263.235474843001","price":"227.86"},{"date":"2025-01-18T01:45:01.376Z","volume":"14287.997705185451","price":"227.64"},{"date":"2025-01-18T01:50:01.586Z","volume":"14651.001855489067","price":"227.14"},{"date":"2025-01-18T01:55:01.970Z","volume":"14560.244855489067","price":"226.48"},{"date":"2025-01-18T02:00:01.651Z","volume":"14468.165666796394","price":"226.48"},{"date":"2025-01-18T02:05:01.707Z","volume":"14418.165666796394","price":"226.32"},{"date":"2025-01-18T02:10:02.162Z","volume":"14419.002650796396","price":"226.32"},{"date":"2025-01-18T02:15:01.363Z","volume":"14232.101731590192","price":"226.1"},{"date":"2025-01-18T02:20:01.555Z","volume":"14056.626122349753","price":"225.7"},{"date":"2025-01-18T02:25:01.271Z","volume":"14059.361974235679","price":"225.7"},{"date":"2025-01-18T02:30:01.811Z","volume":"14048.276580329210","price":"224.61"},{"date":"2025-01-18T02:35:01.706Z","volume":"13607.711108076761","price":"223.38"},{"date":"2025-01-18T02:40:02.158Z","volume":"13618.003580470124","price":"223.91"},{"date":"2025-01-18T02:45:00.981Z","volume":"13618.898829671714","price":"223.91"},{"date":"2025-01-18T02:50:01.157Z","volume":"13618.898829671714","price":"224.85"},{"date":"2025-01-18T02:55:01.893Z","volume":"13668.158829671715","price":"223.61"},{"date":"2025-01-18T03:00:01.383Z","volume":"13738.917994014766","price":"223.61"},{"date":"2025-01-18T03:05:01.575Z","volume":"13742.118940211427","price":"222.75"},{"date":"2025-01-18T03:10:02.560Z","volume":"13693.849243611785","price":"222.91"},{"date":"2025-01-18T03:15:05.532Z","volume":"13694.103243611786","price":"222.57"},{"date":"2025-01-18T03:20:01.136Z","volume":"13746.532601172410","price":"222.57"},{"date":"2025-01-18T03:25:02.767Z","volume":"13731.682601172412","price":"222.37"},{"date":"2025-01-18T03:30:01.782Z","volume":"13731.682601172412","price":"220.52"},{"date":"2025-01-18T03:35:01.855Z","volume":"13727.609686772787","price":"220.52"},{"date":"2025-01-18T03:40:01.797Z","volume":"13727.609686772787","price":"220.96"},{"date":"2025-01-18T03:45:01.380Z","volume":"13770.538154619138","price":"219.35"},{"date":"2025-01-18T03:50:00.982Z","volume":"13770.538154619138","price":"219.35"},{"date":"2025-01-18T03:55:01.335Z","volume":"13761.087710656611","price":"221.01"},{"date":"2025-01-18T04:00:01.729Z","volume":"13730.594688410678","price":"220.54"},{"date":"2025-01-18T04:05:01.766Z","volume":"13730.594688410678","price":"220.54"},{"date":"2025-01-18T04:10:01.765Z","volume":"13730.411802542108","price":"220.65"},{"date":"2025-01-18T04:15:02.156Z","volume":"13752.713263278649","price":"219.1"},{"date":"2025-01-18T04:20:01.334Z","volume":"13752.713263278649","price":"219.1"},{"date":"2025-01-18T04:25:01.297Z","volume":"13753.441824056692","price":"219.75"},{"date":"2025-01-18T04:30:01.293Z","volume":"13455.817680485587","price":"219.62"},{"date":"2025-01-18T04:35:02.523Z","volume":"13501.817680485587","price":"219.4"},{"date":"2025-01-18T04:40:02.006Z","volume":"13471.916281678192","price":"219.4"},{"date":"2025-01-18T04:45:01.716Z","volume":"13471.916281678192","price":"219.54"},{"date":"2025-01-18T04:50:00.824Z","volume":"13467.415991248554","price":"219.73"},{"date":"2025-01-18T04:55:01.640Z","volume":"13380.338336721270","price":"218.14"},{"date":"2025-01-18T05:00:01.172Z","volume":"13365.247226507170","price":"218.14"},{"date":"2025-01-18T05:05:01.440Z","volume":"13365.247226507170","price":"219.28"},{"date":"2025-01-18T05:10:02.137Z","volume":"13333.559613422811","price":"219.01"},{"date":"2025-01-18T05:15:01.766Z","volume":"13324.273116836557","price":"219.01"},{"date":"2025-01-18T05:20:00.820Z","volume":"13255.948049316125","price":"219.17"},{"date":"2025-01-18T05:25:01.107Z","volume":"13253.949956332122","price":"218.11"},{"date":"2025-01-18T05:30:01.948Z","volume":"13253.270671555227","price":"218.32"},{"date":"2025-01-18T05:35:01.306Z","volume":"13258.139098740936","price":"218.32"},{"date":"2025-01-18T05:40:01.901Z","volume":"13258.139098740936","price":"217.79"},{"date":"2025-01-18T05:45:01.675Z","volume":"13258.139098740936","price":"217.07"},{"date":"2025-01-18T05:50:02.290Z","volume":"13254.545217874511","price":"216.9"},{"date":"2025-01-18T05:55:01.376Z","volume":"13124.046374136149","price":"216.9"},{"date":"2025-01-18T06:00:01.354Z","volume":"13122.386943993673","price":"217.03"},{"date":"2025-01-18T06:05:01.320Z","volume":"12960.086943993674","price":"215.69"},{"date":"2025-01-18T06:10:01.863Z","volume":"12999.659222751096","price":"216.65"},{"date":"2025-01-18T06:15:01.777Z","volume":"12940.073716473053","price":"216.65"},{"date":"2025-01-18T06:20:02.805Z","volume":"12940.073716473053","price":"216.74"},{"date":"2025-01-18T06:25:01.679Z","volume":"12940.073716473053","price":"216.74"},{"date":"2025-01-18T06:30:01.235Z","volume":"14793.808604461550","price":"217.71"},{"date":"2025-01-18T06:35:02.408Z","volume":"14693.287483710108","price":"218.1"},{"date":"2025-01-18T06:40:01.402Z","volume":"14697.366383710108","price":"218.1"},{"date":"2025-01-18T06:45:01.434Z","volume":"14700.890140710108","price":"220.02"},{"date":"2025-01-18T06:50:01.736Z","volume":"14718.210804287737","price":"220.09"},{"date":"2025-01-18T06:55:01.862Z","volume":"14718.210804287737","price":"220.86"},{"date":"2025-01-18T07:00:01.298Z","volume":"14817.977193729834","price":"221.16"},{"date":"2025-01-18T07:05:01.274Z","volume":"14817.627193729833","price":"221.16"},{"date":"2025-01-18T07:10:01.463Z","volume":"15271.107193729833","price":"221.02"},{"date":"2025-01-18T07:15:01.396Z","volume":"15271.798163069834","price":"221.02"},{"date":"2025-01-18T07:20:01.574Z","volume":"15271.798163069834","price":"220.07"},{"date":"2025-01-18T07:25:02.380Z","volume":"15832.437689016006","price":"220.52"},{"date":"2025-01-18T07:30:01.084Z","volume":"15832.416178018750","price":"220.52"},{"date":"2025-01-18T07:35:01.055Z","volume":"15781.343262499926","price":"220.35"},{"date":"2025-01-18T07:40:01.214Z","volume":"15781.343262499926","price":"219.99"},{"date":"2025-01-18T07:45:02.239Z","volume":"15781.343262499926","price":"218.9"},{"date":"2025-01-18T07:50:01.838Z","volume":"15723.343262499926","price":"218.9"},{"date":"2025-01-18T07:55:01.990Z","volume":"15745.459917813081","price":"219.31"},{"date":"2025-01-18T08:00:01.119Z","volume":"15738.027568018999","price":"219.06"},{"date":"2025-01-18T08:05:00.996Z","volume":"15738.027568018999","price":"219.06"},{"date":"2025-01-18T08:10:01.153Z","volume":"15738.027568018999","price":"218.58"},{"date":"2025-01-18T08:15:02.223Z","volume":"15621.179638979931","price":"216.95"},{"date":"2025-01-18T08:20:01.956Z","volume":"15621.179638979931","price":"216.95"},{"date":"2025-01-18T08:25:01.654Z","volume":"15619.887074035621","price":"218.11"},{"date":"2025-01-18T08:30:01.959Z","volume":"15188.384083740053","price":"217.25"},{"date":"2025-01-18T08:35:01.804Z","volume":"15188.384083740053","price":"217.25"},{"date":"2025-01-18T08:40:01.371Z","volume":"14605.242932928366","price":"217.93"},{"date":"2025-01-18T08:45:01.323Z","volume":"15893.964595288056","price":"218.23"},{"date":"2025-01-18T08:50:01.573Z","volume":"15893.964595288056","price":"218.32"},{"date":"2025-01-18T08:55:01.681Z","volume":"16044.483144979871","price":"218.32"},{"date":"2025-01-18T09:00:01.876Z","volume":"16039.048720379871","price":"217.21"},{"date":"2025-01-18T09:05:05.633Z","volume":"16066.320690438914","price":"217.11"},{"date":"2025-01-18T09:10:02.030Z","volume":"15994.536560738914","price":"217.11"},{"date":"2025-01-18T09:15:01.280Z","volume":"15986.445658892295","price":"217.29"},{"date":"2025-01-18T09:20:01.641Z","volume":"15986.445658892295","price":"217"},{"date":"2025-01-18T09:25:01.677Z","volume":"16545.181297552295","price":"217.2"},{"date":"2025-01-18T09:30:01.777Z","volume":"16642.466705224368","price":"217.2"},{"date":"2025-01-18T09:35:00.991Z","volume":"16613.097481564480","price":"217.08"},{"date":"2025-01-18T09:40:01.473Z","volume":"17453.686406108915","price":"216.46"},{"date":"2025-01-18T09:45:01.463Z","volume":"17453.306542628918","price":"216.46"},{"date":"2025-01-18T09:50:01.613Z","volume":"17474.772803314328","price":"216.06"},{"date":"2025-01-18T09:55:01.573Z","volume":"17454.223842575302","price":"216.71"},{"date":"2025-01-18T10:00:01.610Z","volume":"17416.922444868513","price":"216.71"},{"date":"2025-01-18T10:05:02.063Z","volume":"17416.922444868513","price":"217.23"},{"date":"2025-01-18T10:10:00.957Z","volume":"17462.064067197400","price":"217.12"},{"date":"2025-01-18T10:15:01.510Z","volume":"17459.003331093561","price":"216.57"},{"date":"2025-01-18T10:20:01.403Z","volume":"17459.003331093561","price":"216.57"},{"date":"2025-01-18T10:25:03.473Z","volume":"17459.003331093561","price":"215.54"},{"date":"2025-01-18T10:30:06.544Z","volume":"17458.783788584165","price":"214.85"},{"date":"2025-01-18T10:35:01.948Z","volume":"17311.983788584166","price":"215.52"},{"date":"2025-01-18T10:40:01.841Z","volume":"17310.966804796444","price":"215.52"},{"date":"2025-01-18T10:45:01.036Z","volume":"17311.332949880765","price":"215.23"},{"date":"2025-01-18T10:50:01.526Z","volume":"16610.703260318791","price":"214.97"},{"date":"2025-01-18T10:55:01.309Z","volume":"16610.546027614389","price":"214.97"},{"date":"2025-01-18T11:00:01.385Z","volume":"16617.610948178663","price":"215.72"},{"date":"2025-01-18T11:05:01.630Z","volume":"16512.414888456442","price":"215.03"},{"date":"2025-01-18T11:10:01.970Z","volume":"16512.413382763712","price":"215.27"},{"date":"2025-01-18T11:15:00.897Z","volume":"16514.393001285152","price":"215.27"},{"date":"2025-01-18T11:20:01.205Z","volume":"16516.233249715151","price":"215.27"},{"date":"2025-01-18T11:25:01.369Z","volume":"16415.241774492901","price":"215.43"},{"date":"2025-01-18T11:30:03.168Z","volume":"16395.761774492898","price":"215.86"},{"date":"2025-01-18T11:35:01.787Z","volume":"16126.477355291900","price":"216.25"},{"date":"2025-01-18T11:40:01.660Z","volume":"15866.073742141340","price":"216.25"},{"date":"2025-01-18T11:45:02.524Z","volume":"15863.186067402388","price":"215.74"},{"date":"2025-01-18T11:50:01.288Z","volume":"15961.590548525512","price":"216.13"},{"date":"2025-01-18T11:55:01.554Z","volume":"15959.607386362917","price":"217.05"},{"date":"2025-01-18T12:00:01.441Z","volume":"15967.676760732917","price":"217.05"},{"date":"2025-01-18T12:05:01.833Z","volume":"15967.676760732917","price":"216.93"},{"date":"2025-01-18T12:10:01.598Z","volume":"17471.424498620472","price":"217.11"},{"date":"2025-01-18T12:15:01.858Z","volume":"17471.424498620472","price":"216.96"},{"date":"2025-01-18T12:20:01.441Z","volume":"17470.117342409587","price":"217.18"},{"date":"2025-01-18T12:25:01.670Z","volume":"17469.404396818594","price":"217.05"},{"date":"2025-01-18T12:30:01.421Z","volume":"17469.404396818594","price":"217.05"},{"date":"2025-01-18T12:35:01.440Z","volume":"16771.482018514907","price":"216.93"},{"date":"2025-01-18T12:40:01.534Z","volume":"16823.690654708724","price":"217.06"},{"date":"2025-01-18T12:45:02.061Z","volume":"16823.551054708725","price":"216.95"},{"date":"2025-01-18T12:50:01.891Z","volume":"16313.551054708723","price":"216.95"},{"date":"2025-01-18T12:55:02.900Z","volume":"16288.050247196988","price":"217.34"},{"date":"2025-01-18T13:00:01.755Z","volume":"16288.239580316287","price":"218.52"},{"date":"2025-01-18T13:10:10.380Z","volume":"16268.839580316288","price":"218.24"},{"date":"2025-01-18T13:20:11.020Z","volume":"15807.591972713439","price":"218.12"},{"date":"2025-01-18T13:25:01.444Z","volume":"15810.356298981471","price":"218.12"},{"date":"2025-01-18T13:30:01.077Z","volume":"15785.182409952222","price":"219.16"},{"date":"2025-01-18T13:35:01.126Z","volume":"15771.278540325393","price":"219.44"},{"date":"2025-01-18T13:40:07.516Z","volume":"15771.278540325393","price":"219.74"},{"date":"2025-01-18T13:45:02.809Z","volume":"15771.603405685393","price":"219.74"},{"date":"2025-01-18T13:50:02.581Z","volume":"15701.429005578981","price":"219.43"},{"date":"2025-01-18T13:55:10.608Z","volume":"15704.191996871721","price":"219.25"},{"date":"2025-01-18T14:00:01.525Z","volume":"15704.691996871721","price":"219.25"},{"date":"2025-01-18T14:10:03.194Z","volume":"15710.566995091653","price":"219.31"},{"date":"2025-01-18T14:15:01.610Z","volume":"15719.197552632399","price":"219.38"},{"date":"2025-01-18T14:20:01.675Z","volume":"15719.197552632399","price":"218.82"},{"date":"2025-01-18T14:25:01.999Z","volume":"15952.018877833143","price":"218.82"},{"date":"2025-01-18T14:30:01.791Z","volume":"15995.770720429140","price":"218.72"},{"date":"2025-01-18T14:35:03.039Z","volume":"15995.770720429140","price":"218.52"},{"date":"2025-01-18T14:40:01.954Z","volume":"16011.621421870217","price":"217.54"},{"date":"2025-01-18T14:45:01.818Z","volume":"16001.334022991014","price":"217.54"},{"date":"2025-01-18T14:50:02.013Z","volume":"16002.943764160367","price":"216.83"},{"date":"2025-01-18T14:55:03.237Z","volume":"16045.159784617075","price":"216.62"},{"date":"2025-01-18T15:00:05.081Z","volume":"16045.159784617075","price":"216.71"},{"date":"2025-01-18T15:05:00.980Z","volume":"16045.159784617075","price":"216.71"},{"date":"2025-01-18T15:10:03.855Z","volume":"15948.420150575863","price":"216.02"},{"date":"2025-01-18T15:15:03.423Z","volume":"15964.683714571562","price":"216.02"},{"date":"2025-01-18T15:21:47.934Z","volume":"15965.860624033619","price":"215.88"},{"date":"2025-01-18T15:25:08.237Z","volume":"15965.860624033619","price":"216.61"},{"date":"2025-01-18T15:35:01.014Z","volume":"15965.860624033619","price":"217.24"},{"date":"2025-01-18T15:40:02.981Z","volume":"15965.860624033619","price":"217.9"},{"date":"2025-01-18T15:50:02.768Z","volume":"15965.260624033619","price":"217.89"},{"date":"2025-01-18T15:55:03.045Z","volume":"16285.069496331185","price":"217.95"},{"date":"2025-01-18T16:00:05.579Z","volume":"16285.069496331185","price":"217.86"},{"date":"2025-01-18T16:05:01.125Z","volume":"16301.389875729950","price":"217.86"},{"date":"2025-01-18T16:10:04.357Z","volume":"16284.479256792307","price":"217.84"},{"date":"2025-01-18T16:15:01.309Z","volume":"16522.161903383203","price":"218.39"},{"date":"2025-01-18T16:20:01.502Z","volume":"16522.161903383203","price":"218.55"},{"date":"2025-01-18T16:25:01.615Z","volume":"16771.587831203469","price":"217.36"},{"date":"2025-01-18T16:35:01.988Z","volume":"16815.329718763584","price":"218.49"},{"date":"2025-01-18T16:40:01.125Z","volume":"16818.081666872116","price":"218.49"},{"date":"2025-01-18T16:45:01.477Z","volume":"16910.841462391996","price":"218.78"},{"date":"2025-01-18T16:50:01.845Z","volume":"16911.775950981173","price":"218.03"},{"date":"2025-01-18T16:55:02.010Z","volume":"16910.153329397035","price":"217.26"},{"date":"2025-01-18T17:00:08.690Z","volume":"16911.153329397035","price":"217.26"},{"date":"2025-01-18T17:05:02.309Z","volume":"16911.253329397037","price":"217.4"},{"date":"2025-01-18T17:10:00.922Z","volume":"16925.559067224433","price":"215.57"},{"date":"2025-01-18T17:15:01.170Z","volume":"16866.849414028089","price":"214.78"},{"date":"2025-01-18T17:25:01.702Z","volume":"16746.560596222676","price":"215.77"},{"date":"2025-01-18T17:30:01.513Z","volume":"16748.185513713041","price":"213.92"},{"date":"2025-01-18T17:35:01.886Z","volume":"16683.288357943216","price":"213.53"},{"date":"2025-01-18T17:40:01.816Z","volume":"16683.288357943216","price":"213.53"},{"date":"2025-01-18T17:45:01.014Z","volume":"16683.288357943216","price":"213.81"},{"date":"2025-01-18T17:55:01.426Z","volume":"17083.198617573464","price":"214.49"},{"date":"2025-01-18T18:00:01.488Z","volume":"17081.245675057093","price":"214.5"},{"date":"2025-01-18T18:05:02.049Z","volume":"16981.644586663111","price":"214.81"},{"date":"2025-01-18T18:10:01.794Z","volume":"17191.280885759679","price":"214.81"},{"date":"2025-01-18T18:15:02.488Z","volume":"17184.490885759682","price":"214.63"},{"date":"2025-01-18T18:20:01.532Z","volume":"17172.242690702165","price":"214.8"},{"date":"2025-01-18T18:25:01.318Z","volume":"17157.510275458524","price":"215.16"},{"date":"2025-01-18T18:35:01.836Z","volume":"17319.722007079090","price":"217.21"},{"date":"2025-01-18T18:40:02.426Z","volume":"17866.000502352683","price":"217.35"},{"date":"2025-01-18T18:45:02.559Z","volume":"17865.843323933874","price":"217.35"},{"date":"2025-01-18T18:50:00.998Z","volume":"17861.202043633872","price":"217.33"},{"date":"2025-01-18T18:55:01.390Z","volume":"17834.092102059578","price":"217.35"},{"date":"2025-01-18T19:00:01.542Z","volume":"17368.017478934358","price":"216.82"},{"date":"2025-01-18T19:05:01.412Z","volume":"17576.958681627992","price":"216.39"},{"date":"2025-01-18T19:10:01.956Z","volume":"16772.437338576769","price":"216.26"},{"date":"2025-01-18T19:15:04.174Z","volume":"16740.150488796768","price":"216.02"},{"date":"2025-01-18T19:20:00.967Z","volume":"16739.483966973068","price":"216.02"},{"date":"2025-01-18T19:25:00.959Z","volume":"16755.530979934494","price":"216.01"},{"date":"2025-01-18T19:30:01.209Z","volume":"16363.596770285469","price":"215.36"},{"date":"2025-01-18T19:35:05.408Z","volume":"16578.156299465256","price":"215.6"},{"date":"2025-01-18T19:40:06.429Z","volume":"16579.118953364803","price":"216.08"},{"date":"2025-01-18T19:50:17.674Z","volume":"16585.316956613504","price":"215.26"},{"date":"2025-01-18T19:55:01.187Z","volume":"16585.506701152564","price":"215.26"},{"date":"2025-01-18T20:05:01.254Z","volume":"16801.492247703587","price":"215.51"},{"date":"2025-01-18T20:15:02.255Z","volume":"16777.628069258433","price":"215.93"},{"date":"2025-01-18T20:20:01.783Z","volume":"16777.091848529228","price":"215.85"},{"date":"2025-01-18T20:25:02.353Z","volume":"16779.358706100720","price":"215.85"},{"date":"2025-01-18T20:30:01.241Z","volume":"16720.476476201082","price":"215.81"},{"date":"2025-01-18T20:35:01.127Z","volume":"16723.259194870407","price":"215.42"},{"date":"2025-01-18T20:40:01.586Z","volume":"16693.764121806711","price":"215.88"},{"date":"2025-01-18T20:45:01.525Z","volume":"16689.377070384766","price":"215.6"},{"date":"2025-01-18T20:50:03.625Z","volume":"16688.377101124766","price":"215.69"},{"date":"2025-01-18T21:05:01.092Z","volume":"16714.573849630637","price":"214.32"},{"date":"2025-01-18T21:10:03.997Z","volume":"16664.173824811882","price":"214.18"},{"date":"2025-01-18T21:15:01.515Z","volume":"15739.714034255258","price":"214.53"},{"date":"2025-01-18T21:20:17.657Z","volume":"15721.944725279716","price":"214.53"},{"date":"2025-01-18T21:25:05.068Z","volume":"15630.461375698284","price":"214.53"},{"date":"2025-01-18T21:35:02.118Z","volume":"15563.040049232979","price":"215.03"},{"date":"2025-01-18T21:45:01.851Z","volume":"15562.813324257277","price":"213.71"},{"date":"2025-01-18T21:50:01.691Z","volume":"15541.162213842879","price":"213.71"},{"date":"2025-01-18T21:55:18.663Z","volume":"15560.328610347646","price":"213.97"},{"date":"2025-01-18T22:00:08.376Z","volume":"15560.530157783518","price":"213.97"},{"date":"2025-01-18T22:05:01.064Z","volume":"15560.530157783518","price":"214.07"},{"date":"2025-01-18T22:10:04.245Z","volume":"15575.846818217222","price":"214.31"},{"date":"2025-01-18T22:20:01.969Z","volume":"15573.836184092161","price":"215.08"},{"date":"2025-01-18T22:25:02.020Z","volume":"15590.162207745630","price":"215.19"},{"date":"2025-01-18T22:35:01.606Z","volume":"15461.451341029735","price":"214.98"},{"date":"2025-01-18T22:40:00.950Z","volume":"15466.045088034609","price":"214.98"},{"date":"2025-01-18T22:45:02.772Z","volume":"15452.591198597387","price":"214.89"},{"date":"2025-01-18T22:55:02.593Z","volume":"15451.303774035052","price":"213.67"},{"date":"2025-01-18T23:00:05.978Z","volume":"15429.343046102895","price":"213.75"},{"date":"2025-01-18T23:05:01.924Z","volume":"15359.343046102895","price":"213.75"},{"date":"2025-01-18T23:10:01.014Z","volume":"15346.859436660416","price":"213.69"},{"date":"2025-01-18T23:15:01.646Z","volume":"15364.790493570910","price":"213.04"},{"date":"2025-01-18T23:20:01.472Z","volume":"15294.849046354379","price":"213.04"},{"date":"2025-01-18T23:25:04.463Z","volume":"14711.981008867329","price":"212.99"},{"date":"2025-01-18T23:30:01.805Z","volume":"14710.647618152230","price":"212.99"},{"date":"2025-01-18T23:35:01.947Z","volume":"14708.765560399421","price":"214.55"},{"date":"2025-01-18T23:40:01.554Z","volume":"14704.769990399422","price":"214.73"},{"date":"2025-01-18T23:45:01.974Z","volume":"14697.918662592794","price":"214.99"},{"date":"2025-01-18T23:55:08.591Z","volume":"14720.664132262109","price":"217.3"},{"date":"2025-01-19T00:00:06.520Z","volume":"14720.664132262109","price":"217.3"},{"date":"2025-01-19T00:05:02.248Z","volume":"14634.672969570840","price":"217.49"},{"date":"2025-01-19T00:10:01.376Z","volume":"14634.672969570840","price":"216.88"},{"date":"2025-01-19T00:15:01.344Z","volume":"14548.458694973990","price":"216.6"},{"date":"2025-01-19T00:20:02.206Z","volume":"14506.881312760957","price":"216.14"},{"date":"2025-01-19T00:25:02.569Z","volume":"14371.994641631569","price":"216.14"},{"date":"2025-01-19T00:30:12.973Z","volume":"14298.063062823283","price":"216.82"},{"date":"2025-01-19T00:35:03.710Z","volume":"14297.186535953060","price":"216.18"},{"date":"2025-01-19T00:40:01.063Z","volume":"14299.547994696815","price":"217.55"},{"date":"2025-01-19T00:50:04.037Z","volume":"14297.431940201441","price":"217.09"},{"date":"2025-01-19T00:55:01.762Z","volume":"13894.657893485517","price":"217.09"},{"date":"2025-01-19T01:00:04.834Z","volume":"13901.370643783295","price":"216.44"},{"date":"2025-01-19T01:10:02.598Z","volume":"13733.123372281185","price":"218.4"},{"date":"2025-01-19T01:25:01.581Z","volume":"13599.583889124944","price":"218.15"},{"date":"2025-01-19T01:30:01.963Z","volume":"13606.479179124943","price":"218.18"},{"date":"2025-01-19T01:40:02.342Z","volume":"13010.585205214922","price":"217.82"},{"date":"2025-01-19T01:45:12.003Z","volume":"13009.871152330306","price":"218.1"},{"date":"2025-01-19T01:50:01.066Z","volume":"12967.431152330308","price":"218.1"},{"date":"2025-01-19T02:00:06.929Z","volume":"13171.430988750983","price":"218.27"},{"date":"2025-01-19T02:05:08.553Z","volume":"13171.430988750983","price":"219.59"},{"date":"2025-01-19T02:10:02.260Z","volume":"13171.290649718725","price":"219.59"},{"date":"2025-01-19T02:15:01.256Z","volume":"13277.494565273895","price":"219.69"},{"date":"2025-01-19T02:20:01.438Z","volume":"13277.516941444608","price":"219.48"},{"date":"2025-01-19T02:25:09.463Z","volume":"13266.070956712540","price":"218.91"},{"date":"2025-01-19T02:30:01.524Z","volume":"13266.170956712540","price":"219.14"},{"date":"2025-01-19T02:40:03.130Z","volume":"13218.689661714014","price":"219.47"},{"date":"2025-01-19T02:45:01.936Z","volume":"13146.200193970602","price":"219.47"},{"date":"2025-01-19T03:00:04.811Z","volume":"13326.341793550604","price":"221.95"},{"date":"2025-01-19T03:05:01.597Z","volume":"13286.628262324359","price":"222.06"},{"date":"2025-01-19T03:10:01.780Z","volume":"13285.947176723985","price":"222.06"},{"date":"2025-01-19T03:15:01.896Z","volume":"13383.408283142806","price":"221.22"},{"date":"2025-01-19T03:20:08.399Z","volume":"13381.670648623680","price":"220.55"},{"date":"2025-01-19T03:25:02.321Z","volume":"13384.259131446979","price":"222.73"},{"date":"2025-01-19T03:30:01.712Z","volume":"14117.914546553437","price":"222.73"},{"date":"2025-01-19T03:35:03.449Z","volume":"14154.001816520933","price":"223.7"},{"date":"2025-01-19T03:40:02.179Z","volume":"14153.949890638582","price":"222.01"},{"date":"2025-01-19T03:45:01.964Z","volume":"14157.775039318763","price":"222.01"},{"date":"2025-01-19T03:50:01.708Z","volume":"14157.775039318763","price":"221.99"},{"date":"2025-01-19T04:10:04.897Z","volume":"14210.371519859582","price":"221.01"},{"date":"2025-01-19T04:20:01.041Z","volume":"14164.553982611402","price":"220.77"},{"date":"2025-01-19T04:25:19.913Z","volume":"14164.693584073666","price":"219.32"},{"date":"2025-01-19T04:30:01.394Z","volume":"14248.973393091608","price":"219.32"},{"date":"2025-01-19T04:40:01.577Z","volume":"14275.825026171078","price":"218.29"},{"date":"2025-01-19T04:45:03.240Z","volume":"14274.956357849565","price":"218.95"},{"date":"2025-01-19T04:50:02.172Z","volume":"14274.956357849565","price":"218.95"},{"date":"2025-01-19T04:55:01.034Z","volume":"14255.484380180296","price":"218.92"},{"date":"2025-01-19T05:00:03.825Z","volume":"14227.008164222549","price":"218.93"},{"date":"2025-01-19T05:05:09.788Z","volume":"14226.840564950657","price":"218.93"},{"date":"2025-01-19T05:10:01.440Z","volume":"14225.785009395100","price":"218.93"},{"date":"2025-01-19T05:15:02.759Z","volume":"14214.276871802242","price":"218.21"},{"date":"2025-01-19T05:20:01.791Z","volume":"14212.474480846686","price":"217.39"},{"date":"2025-01-19T05:25:00.915Z","volume":"14212.474480846686","price":"217.39"},{"date":"2025-01-19T05:35:01.689Z","volume":"14222.342125412233","price":"219.94"},{"date":"2025-01-19T05:40:01.500Z","volume":"12367.072125412236","price":"219.65"},{"date":"2025-01-19T05:45:01.517Z","volume":"12367.072125412236","price":"219.65"},{"date":"2025-01-19T05:50:04.503Z","volume":"12368.209442044104","price":"218.43"},{"date":"2025-01-19T05:55:07.371Z","volume":"12368.209442044104","price":"218.97"},{"date":"2025-01-19T06:00:01.197Z","volume":"12757.377321085161","price":"218.97"},{"date":"2025-01-19T06:05:01.155Z","volume":"12757.298421085161","price":"218.95"},{"date":"2025-01-19T06:15:02.173Z","volume":"12757.179579017260","price":"218.17"},{"date":"2025-01-19T06:20:01.873Z","volume":"12806.619471660231","price":"218.22"},{"date":"2025-01-19T06:30:01.318Z","volume":"12973.885886130231","price":"217.09"},{"date":"2025-01-19T06:35:01.343Z","volume":"12973.885886130231","price":"217.09"},{"date":"2025-01-19T06:45:01.894Z","volume":"12868.827391582465","price":"217.45"},{"date":"2025-01-19T06:50:01.573Z","volume":"12868.827391582465","price":"216.98"},{"date":"2025-01-19T06:55:01.879Z","volume":"12269.057391582466","price":"216.71"},{"date":"2025-01-19T07:00:04.458Z","volume":"12269.057391582466","price":"215.98"},{"date":"2025-01-19T07:10:01.160Z","volume":"12267.544577420620","price":"215.51"},{"date":"2025-01-19T07:15:01.761Z","volume":"11707.544577420620","price":"214.74"},{"date":"2025-01-19T07:20:01.935Z","volume":"11707.544577420620","price":"214.52"},{"date":"2025-01-19T07:25:01.631Z","volume":"11707.544577420620","price":"214.52"},{"date":"2025-01-19T07:35:01.075Z","volume":"11685.427922107465","price":"214.05"},{"date":"2025-01-19T07:45:01.609Z","volume":"10399.620011113338","price":"214.88"},{"date":"2025-01-19T07:50:04.081Z","volume":"10400.597473141755","price":"215.14"},{"date":"2025-01-19T08:05:14.532Z","volume":"10430.367849195900","price":"216.04"},{"date":"2025-01-19T08:10:01.271Z","volume":"10431.137849195900","price":"215.08"},{"date":"2025-01-19T08:15:02.085Z","volume":"10414.726469991470","price":"215.86"},{"date":"2025-01-19T08:20:01.568Z","volume":"10410.037932720021","price":"214.59"},{"date":"2025-01-19T08:25:07.113Z","volume":"10119.822062420022","price":"214.06"},{"date":"2025-01-19T08:35:00.903Z","volume":"10148.449083823089","price":"213.94"},{"date":"2025-01-19T08:40:01.259Z","volume":"10019.352952349931","price":"213.55"},{"date":"2025-01-19T08:45:01.565Z","volume":"9990.892381734819","price":"213.4"},{"date":"2025-01-19T08:50:07.999Z","volume":"9993.355530670740","price":"213.76"},{"date":"2025-01-19T08:55:01.615Z","volume":"9948.246318894862","price":"212.34"},{"date":"2025-01-19T09:00:01.833Z","volume":"9940.355841809946","price":"211.94"},{"date":"2025-01-19T09:05:02.480Z","volume":"9336.668615699717","price":"211.45"},{"date":"2025-01-19T09:10:01.101Z","volume":"9336.668615699717","price":"211.45"},{"date":"2025-01-19T09:20:05.828Z","volume":"9462.077923493625","price":"211.17"},{"date":"2025-01-19T09:30:01.727Z","volume":"8592.103954213624","price":"212.96"},{"date":"2025-01-19T09:35:01.945Z","volume":"8736.627612480672","price":"213.56"},{"date":"2025-01-19T09:40:11.401Z","volume":"8736.778095475473","price":"213.99"},{"date":"2025-01-19T09:45:04.045Z","volume":"8796.648095475473","price":"214.13"},{"date":"2025-01-19T09:50:01.413Z","volume":"8751.548000146588","price":"214.13"},{"date":"2025-01-19T09:55:01.555Z","volume":"8751.506473146588","price":"214.07"},{"date":"2025-01-19T10:00:32.527Z","volume":"8751.671592457182","price":"214.8"},{"date":"2025-01-19T10:05:01.995Z","volume":"8759.677391777182","price":"215.12"},{"date":"2025-01-19T10:10:02.055Z","volume":"8911.536859189389","price":"214.67"},{"date":"2025-01-19T10:20:01.863Z","volume":"9007.808788914153","price":"214.22"},{"date":"2025-01-19T10:25:01.609Z","volume":"8998.211380824479","price":"214.22"},{"date":"2025-01-19T10:35:06.207Z","volume":"9292.983352789168","price":"214.57"},{"date":"2025-01-19T10:40:01.096Z","volume":"9287.983352789168","price":"214.78"},{"date":"2025-01-19T10:45:01.277Z","volume":"9289.017352789167","price":"215.34"},{"date":"2025-01-19T10:55:02.108Z","volume":"9291.854031368028","price":"214.5"},{"date":"2025-01-19T11:00:06.364Z","volume":"9397.877046067584","price":"214.23"},{"date":"2025-01-19T11:05:02.408Z","volume":"9397.941303697977","price":"212.8"},{"date":"2025-01-19T11:10:02.502Z","volume":"9395.995242023100","price":"212.8"},{"date":"2025-01-19T11:15:01.440Z","volume":"9395.995242023100","price":"212.89"},{"date":"2025-01-19T11:25:01.399Z","volume":"7778.505990190639","price":"210.05"},{"date":"2025-01-19T11:30:01.539Z","volume":"7847.657316125938","price":"210.24"},{"date":"2025-01-19T11:40:03.595Z","volume":"7884.106364382876","price":"209"},{"date":"2025-01-19T11:50:01.099Z","volume":"7874.680098103890","price":"209.05"},{"date":"2025-01-19T12:00:17.540Z","volume":"7885.034505786502","price":"208.53"},{"date":"2025-01-19T12:10:01.798Z","volume":"7885.196505786502","price":"210.34"},{"date":"2025-01-19T12:25:01.639Z","volume":"8039.920175783484","price":"210.54"},{"date":"2025-01-19T12:30:01.520Z","volume":"8063.733590453485","price":"210.54"},{"date":"2025-01-19T12:35:07.217Z","volume":"8072.671008085295","price":"211.27"},{"date":"2025-01-19T12:45:02.082Z","volume":"8093.470188286296","price":"211.41"},{"date":"2025-01-19T12:50:03.402Z","volume":"8093.470188286296","price":"211.3"},{"date":"2025-01-19T13:05:01.726Z","volume":"8110.679022264430","price":"211.84"},{"date":"2025-01-19T13:10:21.474Z","volume":"8114.224385614958","price":"211.55"},{"date":"2025-01-19T13:16:24.743Z","volume":"8118.266320735168","price":"211.88"},{"date":"2025-01-19T13:20:19.824Z","volume":"8118.331271298196","price":"211.93"},{"date":"2025-01-19T13:25:01.273Z","volume":"8116.744986392536","price":"211.93"},{"date":"2025-01-19T13:30:01.272Z","volume":"8116.744986392536","price":"211.16"},{"date":"2025-01-19T13:35:30.847Z","volume":"8111.273194024447","price":"211.2"},{"date":"2025-01-19T13:40:01.601Z","volume":"8111.526684038072","price":"211.2"},{"date":"2025-01-19T13:45:11.651Z","volume":"8160.625541110032","price":"211.17"},{"date":"2025-01-19T13:50:17.516Z","volume":"8149.619937572295","price":"211.86"},{"date":"2025-01-19T13:55:01.004Z","volume":"8173.243288592295","price":"211.72"},{"date":"2025-01-19T14:00:10.186Z","volume":"8172.319334589285","price":"210.58"},{"date":"2025-01-19T14:05:28.314Z","volume":"8151.978932671651","price":"210.84"},{"date":"2025-01-19T14:10:06.857Z","volume":"8109.188255340328","price":"211.58"},{"date":"2025-01-19T14:15:49.740Z","volume":"7919.551337410328","price":"213.25"},{"date":"2025-01-19T14:21:47.335Z","volume":"7847.044478330317","price":"213.25"},{"date":"2025-01-19T14:25:04.718Z","volume":"7847.044478330317","price":"213.72"},{"date":"2025-01-19T14:30:01.926Z","volume":"7845.434737160966","price":"213.72"},{"date":"2025-01-19T14:35:02.312Z","volume":"7847.234737160967","price":"213.35"},{"date":"2025-01-19T14:40:04.727Z","volume":"7830.392775383965","price":"213"},{"date":"2025-01-19T14:45:01.662Z","volume":"7830.392775383965","price":"212.97"},{"date":"2025-01-19T14:50:03.094Z","volume":"7843.274574000926","price":"212.59"},{"date":"2025-01-19T14:55:04.610Z","volume":"7946.274574000926","price":"212.88"},{"date":"2025-01-19T15:00:01.123Z","volume":"7930.235158134387","price":"212.79"},{"date":"2025-01-19T15:05:01.206Z","volume":"7930.157703220265","price":"212.79"},{"date":"2025-01-19T15:10:01.403Z","volume":"8082.477053633231","price":"212.28"},{"date":"2025-01-19T15:15:01.910Z","volume":"8098.511206811900","price":"211.28"},{"date":"2025-01-19T15:20:02.915Z","volume":"8101.940553351501","price":"210.61"},{"date":"2025-01-19T15:25:02.115Z","volume":"8155.828966335863","price":"209.83"},{"date":"2025-01-19T15:30:01.920Z","volume":"8155.828966335863","price":"209.83"},{"date":"2025-01-19T15:35:01.171Z","volume":"7782.143513709164","price":"210.25"},{"date":"2025-01-19T15:40:02.322Z","volume":"7782.226762248541","price":"210.84"},{"date":"2025-01-19T15:45:02.331Z","volume":"7878.943142273700","price":"211.23"},{"date":"2025-01-19T15:50:01.801Z","volume":"7896.266584696014","price":"211.23"},{"date":"2025-01-19T15:55:01.995Z","volume":"7679.344455654841","price":"212.14"},{"date":"2025-01-19T16:00:18.097Z","volume":"7670.231746430486","price":"212.83"},{"date":"2025-01-19T16:05:01.011Z","volume":"7420.143194479363","price":"212.83"},{"date":"2025-01-19T16:10:01.189Z","volume":"7424.927861554926","price":"212.64"},{"date":"2025-01-19T16:15:01.433Z","volume":"7415.237555548139","price":"212.67"},{"date":"2025-01-19T16:20:01.575Z","volume":"7415.237555548139","price":"212.78"},{"date":"2025-01-19T16:25:02.299Z","volume":"7422.125221882830","price":"212.78"},{"date":"2025-01-19T16:30:01.896Z","volume":"7479.858484038394","price":"212.29"},{"date":"2025-01-19T16:35:00.816Z","volume":"7385.264199929338","price":"212.6"},{"date":"2025-01-19T16:40:01.696Z","volume":"7534.595917836734","price":"212.18"},{"date":"2025-01-19T16:45:01.186Z","volume":"7534.595917836734","price":"212.18"},{"date":"2025-01-19T16:50:02.064Z","volume":"7518.469819245106","price":"212.12"},{"date":"2025-01-19T16:55:01.629Z","volume":"7528.826489128085","price":"211.92"},{"date":"2025-01-19T17:00:05.743Z","volume":"7528.826489128085","price":"211.63"},{"date":"2025-01-19T17:05:02.753Z","volume":"7529.847954603973","price":"211.92"},{"date":"2025-01-19T17:10:01.304Z","volume":"7529.801994274994","price":"212.01"},{"date":"2025-01-19T17:15:02.050Z","volume":"7531.826247383214","price":"211.71"},{"date":"2025-01-19T17:20:01.926Z","volume":"7509.723772058040","price":"211.71"},{"date":"2025-01-19T17:25:01.979Z","volume":"7509.358765978273","price":"210.85"},{"date":"2025-01-19T17:30:02.241Z","volume":"7099.259765978273","price":"212.02"},{"date":"2025-01-19T17:35:02.225Z","volume":"7121.222371637237","price":"211.87"},{"date":"2025-01-19T17:40:02.115Z","volume":"7121.175960031222","price":"212.24"},{"date":"2025-01-19T17:45:01.090Z","volume":"7121.038472155372","price":"212.24"},{"date":"2025-01-19T17:50:01.743Z","volume":"7116.444661710499","price":"211.77"},{"date":"2025-01-19T17:55:02.304Z","volume":"6937.314764500725","price":"211.98"},{"date":"2025-01-19T18:00:04.194Z","volume":"6888.115999345477","price":"210.74"},{"date":"2025-01-19T18:05:02.502Z","volume":"6890.065999345476","price":"210.74"},{"date":"2025-01-19T18:10:01.978Z","volume":"6890.065999345476","price":"211.02"},{"date":"2025-01-19T18:15:01.235Z","volume":"6329.121930418244","price":"210.57"},{"date":"2025-01-19T18:20:01.258Z","volume":"6236.919099638244","price":"210.01"},{"date":"2025-01-19T18:25:01.629Z","volume":"6022.173387403625","price":"209.8"},{"date":"2025-01-19T18:30:02.277Z","volume":"6022.077705086765","price":"209.8"},{"date":"2025-01-19T18:35:02.424Z","volume":"6023.451169325052","price":"209.52"},{"date":"2025-01-19T18:40:03.852Z","volume":"6004.292895846277","price":"210.08"},{"date":"2025-01-19T18:45:02.607Z","volume":"6014.389459242720","price":"210.08"},{"date":"2025-01-19T18:50:01.197Z","volume":"6036.410696469517","price":"210.68"},{"date":"2025-01-19T18:55:01.594Z","volume":"6036.410696469517","price":"210.95"},{"date":"2025-01-19T19:00:04.602Z","volume":"6059.745371894214","price":"210.95"},{"date":"2025-01-19T19:05:01.912Z","volume":"6060.434938078524","price":"210.32"},{"date":"2025-01-19T19:10:02.881Z","volume":"5894.716949195337","price":"210.47"},{"date":"2025-01-19T19:15:03.107Z","volume":"5922.799132916949","price":"210.47"},{"date":"2025-01-19T19:20:01.445Z","volume":"5922.799132916949","price":"210.19"},{"date":"2025-01-19T19:25:05.246Z","volume":"5922.993079560341","price":"209.97"},{"date":"2025-01-19T19:30:01.954Z","volume":"5924.659675644165","price":"209.97"},{"date":"2025-01-19T19:35:02.165Z","volume":"5627.578285219266","price":"210.71"},{"date":"2025-01-19T19:40:02.137Z","volume":"5627.436292212273","price":"211.46"},{"date":"2025-01-19T19:45:02.179Z","volume":"5626.838254528060","price":"212.11"},{"date":"2025-01-19T19:50:02.278Z","volume":"5626.838254528060","price":"211.13"},{"date":"2025-01-19T19:55:01.588Z","volume":"5664.205618669332","price":"211.16"},{"date":"2025-01-19T20:00:04.830Z","volume":"5662.340302162441","price":"211.16"},{"date":"2025-01-19T20:05:01.722Z","volume":"5641.169156166781","price":"212.15"},{"date":"2025-01-19T20:10:02.301Z","volume":"5641.169156166781","price":"213.57"},{"date":"2025-01-19T20:15:02.926Z","volume":"5641.169156166781","price":"213.5"},{"date":"2025-01-19T20:20:03.461Z","volume":"5645.620472688145","price":"213.5"},{"date":"2025-01-19T20:25:01.137Z","volume":"5685.620472688145","price":"212.48"},{"date":"2025-01-19T20:30:02.728Z","volume":"5693.714397381050","price":"212.58"},{"date":"2025-01-19T20:35:01.923Z","volume":"5798.007969936361","price":"212.91"},{"date":"2025-01-19T20:40:02.054Z","volume":"5798.096071555408","price":"212.91"},{"date":"2025-01-19T20:45:01.819Z","volume":"5777.393330380500","price":"213.51"},{"date":"2025-01-19T20:50:02.287Z","volume":"5921.893330380500","price":"213.33"},{"date":"2025-01-19T20:55:01.754Z","volume":"5917.478596990964","price":"213.03"},{"date":"2025-01-19T21:00:05.666Z","volume":"5909.502596610996","price":"213.65"},{"date":"2025-01-19T21:05:01.604Z","volume":"5930.708303089505","price":"213.65"},{"date":"2025-01-19T21:10:01.738Z","volume":"5918.989660376263","price":"213.3"},{"date":"2025-01-19T21:15:02.434Z","volume":"5906.982560376264","price":"212.27"},{"date":"2025-01-19T21:20:02.182Z","volume":"5940.928756216784","price":"212.17"},{"date":"2025-01-19T21:25:02.805Z","volume":"5918.171984312621","price":"211.88"},{"date":"2025-01-19T21:30:01.748Z","volume":"5905.535398974547","price":"211.88"},{"date":"2025-01-19T21:35:01.220Z","volume":"5905.535398974547","price":"209.84"},{"date":"2025-01-19T21:40:01.684Z","volume":"5910.042567638131","price":"212.36"},{"date":"2025-01-19T21:45:01.859Z","volume":"5898.227116636095","price":"212.36"},{"date":"2025-01-19T21:50:01.848Z","volume":"5882.565931469122","price":"211.5"},{"date":"2025-01-19T21:55:02.228Z","volume":"5938.305269539207","price":"210.05"},{"date":"2025-01-19T22:00:01.788Z","volume":"5952.008489609982","price":"210.05"},{"date":"2025-01-19T22:05:05.222Z","volume":"5925.632475557264","price":"208.28"},{"date":"2025-01-19T22:10:01.317Z","volume":"5925.706898443362","price":"208.28"},{"date":"2025-01-19T22:15:01.682Z","volume":"5946.704965275800","price":"207.64"},{"date":"2025-01-19T22:20:03.638Z","volume":"5946.560564155800","price":"209.06"},{"date":"2025-01-19T22:25:01.692Z","volume":"5946.560564155800","price":"209.06"},{"date":"2025-01-19T22:30:02.335Z","volume":"5956.415075612696","price":"209.06"},{"date":"2025-01-19T22:35:01.161Z","volume":"5956.415075612696","price":"209.06"},{"date":"2025-01-19T22:40:01.529Z","volume":"5957.637847889924","price":"209.52"},{"date":"2025-01-19T22:45:01.403Z","volume":"5949.473176683433","price":"209.38"},{"date":"2025-01-19T22:50:02.403Z","volume":"6042.623716405651","price":"204.61"},{"date":"2025-01-19T22:55:05.048Z","volume":"6041.980824487443","price":"204.61"},{"date":"2025-01-19T23:00:16.569Z","volume":"6029.892569381620","price":"204.07"},{"date":"2025-01-19T23:05:00.982Z","volume":"6029.411569381620","price":"204.07"},{"date":"2025-01-19T23:10:07.513Z","volume":"6029.114688893796","price":"203.44"},{"date":"2025-01-19T23:15:28.132Z","volume":"6019.705490619554","price":"202.95"},{"date":"2025-01-19T23:20:02.053Z","volume":"6022.164490619552","price":"202.95"},{"date":"2025-01-19T23:25:01.967Z","volume":"6013.320091227764","price":"202.86"},{"date":"2025-01-19T23:30:22.254Z","volume":"5987.493629232001","price":"201.39"},{"date":"2025-01-19T23:35:00.839Z","volume":"5981.047727778527","price":"201.39"},{"date":"2025-01-19T23:40:01.453Z","volume":"5980.169283471510","price":"200.59"},{"date":"2025-01-19T23:45:01.576Z","volume":"5980.099283471511","price":"201.68"},{"date":"2025-01-19T23:50:01.307Z","volume":"5982.577494283126","price":"201.68"},{"date":"2025-01-19T23:55:01.473Z","volume":"6048.755568966237","price":"205.25"},{"date":"2025-01-20T00:00:01.760Z","volume":"6049.040825957337","price":"205.02"},{"date":"2025-01-20T00:05:02.103Z","volume":"6049.040825957337","price":"203.43"},{"date":"2025-01-20T00:10:02.234Z","volume":"6049.073530375834","price":"204.09"},{"date":"2025-01-20T00:15:01.311Z","volume":"6048.783280012157","price":"204.09"},{"date":"2025-01-20T00:20:01.333Z","volume":"6045.785015622655","price":"202.48"},{"date":"2025-01-20T00:25:02.648Z","volume":"6143.170276942669","price":"202.69"},{"date":"2025-01-20T00:30:01.947Z","volume":"6143.179520284072","price":"202.69"},{"date":"2025-01-20T00:35:02.030Z","volume":"6106.900759545838","price":"201.44"},{"date":"2025-01-20T00:40:01.768Z","volume":"6781.005054060702","price":"201.44"},{"date":"2025-01-20T00:45:01.098Z","volume":"6793.157078229058","price":"199.45"},{"date":"2025-01-20T00:50:01.222Z","volume":"6792.879912974454","price":"200.12"},{"date":"2025-01-20T00:55:01.297Z","volume":"6862.879912974454","price":"198.08"},{"date":"2025-01-20T01:00:04.510Z","volume":"6882.138182568176","price":"197.66"},{"date":"2025-01-20T01:05:01.993Z","volume":"6873.340174399363","price":"197.66"},{"date":"2025-01-20T01:10:00.828Z","volume":"6950.200313374146","price":"199.89"},{"date":"2025-01-20T01:15:01.289Z","volume":"7365.137291305656","price":"198.82"},{"date":"2025-01-20T01:20:01.473Z","volume":"6974.932632651287","price":"200.5"},{"date":"2025-01-20T01:25:01.531Z","volume":"6973.932632651287","price":"198.66"},{"date":"2025-01-20T01:30:02.132Z","volume":"6974.035336945988","price":"199.59"},{"date":"2025-01-20T01:35:01.819Z","volume":"6838.950712945989","price":"199.89"},{"date":"2025-01-20T01:40:02.119Z","volume":"6785.682317525312","price":"199.89"},{"date":"2025-01-20T01:45:01.746Z","volume":"6798.662361053955","price":"201.1"},{"date":"2025-01-20T01:50:01.100Z","volume":"6786.662361053955","price":"198.25"},{"date":"2025-01-20T01:55:01.583Z","volume":"6883.601124637916","price":"198.59"},{"date":"2025-01-20T02:00:03.234Z","volume":"6883.601124637916","price":"199.21"},{"date":"2025-01-20T02:05:02.355Z","volume":"6884.838606918391","price":"199.38"},{"date":"2025-01-20T02:10:01.834Z","volume":"6884.838606918391","price":"199.38"},{"date":"2025-01-20T02:15:01.720Z","volume":"6884.931959095127","price":"200.59"},{"date":"2025-01-20T02:20:01.122Z","volume":"6871.617924119710","price":"200.59"},{"date":"2025-01-20T02:25:01.439Z","volume":"6872.404480067291","price":"201.11"},{"date":"2025-01-20T02:30:01.604Z","volume":"8291.729511910880","price":"202.1"},{"date":"2025-01-20T02:35:01.700Z","volume":"8291.729511910880","price":"201.96"},{"date":"2025-01-20T02:40:02.580Z","volume":"8295.998188884234","price":"202.63"},{"date":"2025-01-20T02:45:00.962Z","volume":"8197.509872502007","price":"202.63"},{"date":"2025-01-20T02:50:01.455Z","volume":"8165.101449863185","price":"202.81"},{"date":"2025-01-20T02:55:01.265Z","volume":"8308.224379863186","price":"202.92"},{"date":"2025-01-20T03:00:03.593Z","volume":"8304.559927985858","price":"202.68"},{"date":"2025-01-20T03:05:01.770Z","volume":"8182.647732681501","price":"202.15"},{"date":"2025-01-20T03:10:01.732Z","volume":"8182.842887827470","price":"202.15"},{"date":"2025-01-20T03:15:01.826Z","volume":"8185.286017528213","price":"201.81"},{"date":"2025-01-20T03:20:01.252Z","volume":"7823.812814508981","price":"202.18"},{"date":"2025-01-20T03:25:01.110Z","volume":"7817.652664472687","price":"202.18"},{"date":"2025-01-20T03:30:01.336Z","volume":"7804.143022786619","price":"202.55"},{"date":"2025-01-20T03:35:01.398Z","volume":"7812.143022786619","price":"201.53"},{"date":"2025-01-20T03:40:03.456Z","volume":"7812.143022786619","price":"200.36"},{"date":"2025-01-20T03:45:01.999Z","volume":"7821.911038474049","price":"200.36"},{"date":"2025-01-20T03:50:00.909Z","volume":"7821.911038474049","price":"200.12"},{"date":"2025-01-20T03:55:01.310Z","volume":"7739.632193478725","price":"199.71"},{"date":"2025-01-20T04:00:01.219Z","volume":"7739.632193478725","price":"199.71"},{"date":"2025-01-20T04:05:02.063Z","volume":"7739.632193478725","price":"200.35"},{"date":"2025-01-20T04:10:01.681Z","volume":"7770.237951296585","price":"200.67"},{"date":"2025-01-20T04:15:01.948Z","volume":"7786.657745419945","price":"200.03"},{"date":"2025-01-20T04:20:00.860Z","volume":"7785.681745419944","price":"200.03"},{"date":"2025-01-20T04:25:01.149Z","volume":"7785.681745419944","price":"200.39"},{"date":"2025-01-20T04:30:01.539Z","volume":"7761.293211419945","price":"201.04"},{"date":"2025-01-20T04:35:01.610Z","volume":"7761.293211419945","price":"201.04"},{"date":"2025-01-20T04:40:01.472Z","volume":"7909.302427766099","price":"200.79"},{"date":"2025-01-20T04:45:01.640Z","volume":"7927.526434353301","price":"201.06"},{"date":"2025-01-20T04:50:02.023Z","volume":"7927.526434353301","price":"201.65"},{"date":"2025-01-20T04:55:01.511Z","volume":"7927.526434353301","price":"202.93"},{"date":"2025-01-20T05:00:01.413Z","volume":"7878.126355205542","price":"202.93"},{"date":"2025-01-20T05:05:01.638Z","volume":"7878.126355205542","price":"202.46"},{"date":"2025-01-20T05:10:01.563Z","volume":"7879.126355205542","price":"202.9"},{"date":"2025-01-20T05:15:02.450Z","volume":"7980.500317971499","price":"202.9"},{"date":"2025-01-20T05:20:01.874Z","volume":"8270.252251333623","price":"202.78"},{"date":"2025-01-20T05:25:02.352Z","volume":"8376.065984162433","price":"202.68"},{"date":"2025-01-20T05:30:01.450Z","volume":"8374.928667530565","price":"202.13"},{"date":"2025-01-20T05:35:01.350Z","volume":"8374.928667530565","price":"202.13"},{"date":"2025-01-20T05:40:01.952Z","volume":"8165.378667530565","price":"202.06"},{"date":"2025-01-20T05:45:02.250Z","volume":"8132.870305609101","price":"202.63"},{"date":"2025-01-20T05:50:01.853Z","volume":"7949.801766032949","price":"202.63"},{"date":"2025-01-20T05:55:01.066Z","volume":"7949.801766032949","price":"202.58"},{"date":"2025-01-20T06:00:01.576Z","volume":"7949.801766032949","price":"202.46"},{"date":"2025-01-20T06:05:01.582Z","volume":"7949.801766032949","price":"202.46"},{"date":"2025-01-20T06:10:01.378Z","volume":"7900.361873389978","price":"202.39"},{"date":"2025-01-20T06:15:01.625Z","volume":"7753.361873389978","price":"202.84"},{"date":"2025-01-20T06:20:02.117Z","volume":"7753.361873389978","price":"201.91"},{"date":"2025-01-20T06:25:01.870Z","volume":"7812.466200671655","price":"202.46"},{"date":"2025-01-20T06:30:01.113Z","volume":"7814.939497504429","price":"203.2"},{"date":"2025-01-20T06:35:01.318Z","volume":"7814.939497504429","price":"203.2"},{"date":"2025-01-20T06:40:01.400Z","volume":"7814.709497504429","price":"203.28"},{"date":"2025-01-20T06:45:02.431Z","volume":"7814.709497504429","price":"204.75"},{"date":"2025-01-20T06:50:01.902Z","volume":"8035.413069764429","price":"204.75"},{"date":"2025-01-20T06:55:02.163Z","volume":"8060.413069764429","price":"207.57"},{"date":"2025-01-20T07:00:00.925Z","volume":"8060.491593629212","price":"208.26"},{"date":"2025-01-20T07:05:02.111Z","volume":"8061.079963501178","price":"209.69"},{"date":"2025-01-20T07:10:01.774Z","volume":"8088.042648402761","price":"210.8"},{"date":"2025-01-20T07:15:01.803Z","volume":"8090.247473759610","price":"210.8"},{"date":"2025-01-20T07:20:02.222Z","volume":"8090.247473759610","price":"210.08"},{"date":"2025-01-20T07:25:01.831Z","volume":"8166.797656855957","price":"210.06"},{"date":"2025-01-20T07:30:01.956Z","volume":"8166.797656855957","price":"210.07"},{"date":"2025-01-20T07:35:01.227Z","volume":"8143.710493600453","price":"210.07"},{"date":"2025-01-20T07:40:01.515Z","volume":"8140.310493600453","price":"209.75"},{"date":"2025-01-20T07:45:01.832Z","volume":"8136.727280801812","price":"207.6"},{"date":"2025-01-20T07:50:01.616Z","volume":"8136.727280801812","price":"209.11"},{"date":"2025-01-20T07:55:01.735Z","volume":"8136.145782625454","price":"209.11"},{"date":"2025-01-20T08:00:11.284Z","volume":"8136.096343003727","price":"209.49"},{"date":"2025-01-20T08:05:00.989Z","volume":"8133.596343003727","price":"209.49"},{"date":"2025-01-20T08:10:01.288Z","volume":"8133.596343003727","price":"209.96"},{"date":"2025-01-20T08:15:01.374Z","volume":"8083.596343003727","price":"209.7"},{"date":"2025-01-20T08:20:02.010Z","volume":"8083.596343003727","price":"209.49"},{"date":"2025-01-20T08:25:01.651Z","volume":"8083.299175516042","price":"209.49"},{"date":"2025-01-20T08:30:02.118Z","volume":"8083.299175516042","price":"209.86"},{"date":"2025-01-20T08:35:01.676Z","volume":"8080.951706587866","price":"208.59"},{"date":"2025-01-20T08:40:01.432Z","volume":"8080.134082262216","price":"208.96"},{"date":"2025-01-20T08:45:01.225Z","volume":"7880.134082262216","price":"208.96"},{"date":"2025-01-20T08:50:01.781Z","volume":"7883.652975047778","price":"208.93"},{"date":"2025-01-20T08:55:02.024Z","volume":"7900.247379890625","price":"208.43"},{"date":"2025-01-20T09:00:16.148Z","volume":"7899.940127990625","price":"207.43"},{"date":"2025-01-20T09:05:02.546Z","volume":"7825.730484517413","price":"207.49"},{"date":"2025-01-20T09:10:00.989Z","volume":"7765.860484517412","price":"207.49"},{"date":"2025-01-20T09:15:02.238Z","volume":"8065.617882337413","price":"208.91"},{"date":"2025-01-20T09:20:04.291Z","volume":"8069.569059667376","price":"208.4"},{"date":"2025-01-20T09:25:01.778Z","volume":"8080.289797769832","price":"209.21"},{"date":"2025-01-20T09:30:01.841Z","volume":"8080.289797769832","price":"209.37"},{"date":"2025-01-20T09:35:02.116Z","volume":"8080.289797769832","price":"209.92"},{"date":"2025-01-20T09:40:03.819Z","volume":"8087.990710178591","price":"209.86"},{"date":"2025-01-20T09:45:01.192Z","volume":"7954.466610310706","price":"209.86"},{"date":"2025-01-20T09:50:01.169Z","volume":"7930.858536415632","price":"209.66"},{"date":"2025-01-20T09:55:01.358Z","volume":"7972.357100678189","price":"210.85"},{"date":"2025-01-20T10:00:04.353Z","volume":"8001.627710117922","price":"211.75"},{"date":"2025-01-20T10:05:01.972Z","volume":"7950.582038690839","price":"211.75"},{"date":"2025-01-20T10:10:02.897Z","volume":"7968.070571056351","price":"211.08"},{"date":"2025-01-20T10:15:01.282Z","volume":"7946.215762364463","price":"212.47"},{"date":"2025-01-20T10:20:01.741Z","volume":"7840.573217610590","price":"212.27"},{"date":"2025-01-20T10:25:01.352Z","volume":"7841.470533095924","price":"212.27"},{"date":"2025-01-20T10:30:01.827Z","volume":"8539.337997427603","price":"212.1"},{"date":"2025-01-20T10:35:01.645Z","volume":"8539.337997427603","price":"212.01"},{"date":"2025-01-20T10:40:01.760Z","volume":"8534.397516177556","price":"211.97"},{"date":"2025-01-20T10:45:03.403Z","volume":"8532.166935241838","price":"211.17"},{"date":"2025-01-20T10:50:01.657Z","volume":"8531.965113638711","price":"211.24"},{"date":"2025-01-20T10:55:01.746Z","volume":"8531.965113638711","price":"211.17"},{"date":"2025-01-20T11:00:01.430Z","volume":"8531.462155265863","price":"211.17"},{"date":"2025-01-20T11:05:02.114Z","volume":"8494.328156337802","price":"210.12"},{"date":"2025-01-20T11:10:02.180Z","volume":"8484.837644479403","price":"211.25"},{"date":"2025-01-20T11:15:01.844Z","volume":"8374.526499802752","price":"211.47"},{"date":"2025-01-20T11:20:01.195Z","volume":"8373.605862394857","price":"211.6"},{"date":"2025-01-20T11:25:00.991Z","volume":"8376.296769209806","price":"211.99"},{"date":"2025-01-20T11:30:02.114Z","volume":"8628.586420838787","price":"211.95"},{"date":"2025-01-20T11:35:01.887Z","volume":"8631.973422616989","price":"212.17"},{"date":"2025-01-20T11:40:02.272Z","volume":"8626.973422616989","price":"212.77"},{"date":"2025-01-20T11:45:02.280Z","volume":"8635.362567604254","price":"212.77"},{"date":"2025-01-20T11:50:02.954Z","volume":"8589.870907720586","price":"213.06"},{"date":"2025-01-20T11:55:01.593Z","volume":"8565.846413978015","price":"212.88"},{"date":"2025-01-20T12:00:01.312Z","volume":"8547.881597279209","price":"212.16"},{"date":"2025-01-20T12:05:01.630Z","volume":"8613.655416862803","price":"212.58"},{"date":"2025-01-20T12:10:01.479Z","volume":"8613.821886763961","price":"212.58"},{"date":"2025-01-20T12:15:01.523Z","volume":"8563.821886763961","price":"212.78"},{"date":"2025-01-20T12:20:02.178Z","volume":"8531.071054462149","price":"210.54"},{"date":"2025-01-20T12:25:02.185Z","volume":"8531.071054462149","price":"209.8"},{"date":"2025-01-20T12:30:04.270Z","volume":"8517.190019981557","price":"209.12"},{"date":"2025-01-20T12:35:01.185Z","volume":"8537.215613377319","price":"209.68"},{"date":"2025-01-20T12:40:01.875Z","volume":"8535.870250026792","price":"209.62"},{"date":"2025-01-20T12:45:02.161Z","volume":"8580.077703339262","price":"209.62"},{"date":"2025-01-20T12:50:02.301Z","volume":"8579.726311400587","price":"209.65"},{"date":"2025-01-20T12:55:02.061Z","volume":"8531.165517355923","price":"208.65"},{"date":"2025-01-20T13:00:00.909Z","volume":"8528.965517355922","price":"208.87"},{"date":"2025-01-20T13:05:01.896Z","volume":"8525.340450304971","price":"208.54"},{"date":"2025-01-20T13:10:01.930Z","volume":"8525.422009728318","price":"208.63"},{"date":"2025-01-20T13:15:01.490Z","volume":"8576.206016576638","price":"208.63"},{"date":"2025-01-20T13:20:01.550Z","volume":"8581.655990223662","price":"208.54"},{"date":"2025-01-20T13:25:01.934Z","volume":"8581.655990223662","price":"208.3"},{"date":"2025-01-20T13:30:02.488Z","volume":"8573.158266102808","price":"208.37"},{"date":"2025-01-20T13:35:01.228Z","volume":"8613.539257331879","price":"209.07"},{"date":"2025-01-20T13:40:01.463Z","volume":"8614.741856267887","price":"209.31"},{"date":"2025-01-20T13:45:01.795Z","volume":"8615.741856267887","price":"208.94"},{"date":"2025-01-20T13:50:01.722Z","volume":"8572.118505247887","price":"209.43"},{"date":"2025-01-20T13:55:01.677Z","volume":"8571.911602881974","price":"209.43"},{"date":"2025-01-20T14:00:01.752Z","volume":"8571.437758881973","price":"209.01"},{"date":"2025-01-20T14:05:02.075Z","volume":"8557.372369138382","price":"209.27"},{"date":"2025-01-20T14:10:01.212Z","volume":"8532.117205060218","price":"209.84"},{"date":"2025-01-20T14:15:01.277Z","volume":"8613.171735633274","price":"210.74"},{"date":"2025-01-20T14:20:01.392Z","volume":"8613.171735633274","price":"210.51"},{"date":"2025-01-20T14:25:01.582Z","volume":"8613.582129633272","price":"211.33"},{"date":"2025-01-20T14:30:02.093Z","volume":"8918.550695287631","price":"211.24"},{"date":"2025-01-20T14:35:02.438Z","volume":"9035.550695287631","price":"211.05"},{"date":"2025-01-20T14:40:02.430Z","volume":"8965.303269482003","price":"211.05"},{"date":"2025-01-20T14:45:01.291Z","volume":"9147.000978374959","price":"211.29"},{"date":"2025-01-20T14:50:02.034Z","volume":"9144.958627858641","price":"211.75"},{"date":"2025-01-20T14:55:01.612Z","volume":"9085.074784120960","price":"211.75"},{"date":"2025-01-20T15:00:06.533Z","volume":"9085.074784120960","price":"211.85"},{"date":"2025-01-20T15:05:01.846Z","volume":"9089.016807115184","price":"212.05"},{"date":"2025-01-20T15:10:02.786Z","volume":"9179.018578324769","price":"211.7"},{"date":"2025-01-20T15:15:01.113Z","volume":"9173.180792807620","price":"211.7"},{"date":"2025-01-20T15:20:01.437Z","volume":"9173.618614016970","price":"211.43"},{"date":"2025-01-20T15:25:01.305Z","volume":"9288.953131987440","price":"210.15"},{"date":"2025-01-20T15:30:01.787Z","volume":"9279.091679699681","price":"209.54"},{"date":"2025-01-20T15:35:01.932Z","volume":"9270.049813283704","price":"210.02"},{"date":"2025-01-20T15:40:03.509Z","volume":"9269.982017052896","price":"208.98"},{"date":"2025-01-20T15:45:01.016Z","volume":"9243.331348931408","price":"208.98"},{"date":"2025-01-20T15:50:01.008Z","volume":"9630.293561289058","price":"209"},{"date":"2025-01-20T15:55:01.721Z","volume":"9625.247438624348","price":"209.56"},{"date":"2025-01-20T16:00:02.048Z","volume":"9614.782728435883","price":"210.1"},{"date":"2025-01-20T16:05:02.569Z","volume":"9614.450568906781","price":"210.1"},{"date":"2025-01-20T16:10:02.023Z","volume":"9610.097712045972","price":"210.79"},{"date":"2025-01-20T16:15:02.210Z","volume":"9600.260083122426","price":"210.72"},{"date":"2025-01-20T16:20:01.493Z","volume":"9858.114656229962","price":"210.72"},{"date":"2025-01-20T16:25:01.659Z","volume":"9858.114656229962","price":"210.05"},{"date":"2025-01-20T16:30:01.247Z","volume":"9858.072166832830","price":"211.03"},{"date":"2025-01-20T16:35:02.100Z","volume":"9863.665050547970","price":"211.52"},{"date":"2025-01-20T16:40:02.599Z","volume":"9865.945561001548","price":"211.79"},{"date":"2025-01-20T16:45:02.390Z","volume":"9883.377624246006","price":"213.37"},{"date":"2025-01-20T16:50:02.480Z","volume":"9885.735289446980","price":"212.33"},{"date":"2025-01-20T16:55:01.112Z","volume":"9897.631953715098","price":"212.51"},{"date":"2025-01-20T17:00:03.826Z","volume":"9896.734429040273","price":"212.2"},{"date":"2025-01-20T17:05:01.950Z","volume":"9896.734429040273","price":"211.38"},{"date":"2025-01-20T17:10:01.967Z","volume":"9874.068022301988","price":"211.38"},{"date":"2025-01-20T17:15:02.030Z","volume":"9890.063122301988","price":"206.91"},{"date":"2025-01-20T17:20:02.550Z","volume":"9953.636986211821","price":"213.88"},{"date":"2025-01-20T17:25:00.978Z","volume":"9953.636986211821","price":"212.8"},{"date":"2025-01-20T17:30:01.361Z","volume":"9953.636986211821","price":"213.52"},{"date":"2025-01-20T17:35:01.590Z","volume":"9952.935751367069","price":"213.44"},{"date":"2025-01-20T17:40:01.785Z","volume":"9955.845751367069","price":"212"},{"date":"2025-01-20T17:45:02.150Z","volume":"9956.782634996260","price":"208.44"},{"date":"2025-01-20T17:50:02.415Z","volume":"10046.802312260295","price":"210.14"},{"date":"2025-01-20T17:55:02.131Z","volume":"10315.569272037548","price":"210.59"},{"date":"2025-01-20T18:00:01.294Z","volume":"10397.231556125487","price":"210.73"},{"date":"2025-01-20T18:05:01.349Z","volume":"10282.737694438474","price":"209.93"},{"date":"2025-01-20T18:10:02.818Z","volume":"10393.056170229058","price":"211.57"},{"date":"2025-01-20T18:15:01.582Z","volume":"10430.869265208195","price":"211.78"},{"date":"2025-01-20T18:20:02.532Z","volume":"10454.777943467117","price":"211.14"},{"date":"2025-01-20T18:25:02.013Z","volume":"10425.931442820674","price":"211.14"},{"date":"2025-01-20T18:30:01.428Z","volume":"10424.462391841142","price":"211.14"},{"date":"2025-01-20T18:35:01.405Z","volume":"10431.937395514728","price":"210.95"},{"date":"2025-01-20T18:40:03.789Z","volume":"10431.937395514728","price":"210.74"},{"date":"2025-01-20T18:45:01.897Z","volume":"10432.004914058845","price":"211.1"},{"date":"2025-01-20T18:50:01.531Z","volume":"10407.774314134658","price":"212.16"},{"date":"2025-01-20T18:55:02.062Z","volume":"10363.819596121699","price":"211.77"},{"date":"2025-01-20T19:00:05.011Z","volume":"10363.819596121699","price":"212.44"},{"date":"2025-01-20T19:05:07.314Z","volume":"10363.625649478307","price":"211.22"},{"date":"2025-01-20T19:10:02.854Z","volume":"10364.907905045617","price":"211.06"},{"date":"2025-01-20T19:15:01.567Z","volume":"10389.537905045618","price":"211.06"},{"date":"2025-01-20T19:20:01.643Z","volume":"10423.676104810696","price":"211.75"},{"date":"2025-01-20T19:25:01.804Z","volume":"10857.603914939240","price":"211.74"},{"date":"2025-01-20T19:30:02.557Z","volume":"10857.202373874636","price":"210.14"},{"date":"2025-01-20T19:35:02.331Z","volume":"10857.502373874635","price":"211.4"},{"date":"2025-01-20T19:40:01.007Z","volume":"10846.600619579316","price":"210.26"},{"date":"2025-01-20T19:45:02.323Z","volume":"11207.531860700043","price":"212.23"},{"date":"2025-01-20T19:50:01.651Z","volume":"11204.073647938829","price":"211.88"},{"date":"2025-01-20T19:55:02.496Z","volume":"11226.523377272526","price":"211.98"},{"date":"2025-01-20T20:00:04.784Z","volume":"11223.523375799736","price":"210.68"},{"date":"2025-01-20T20:05:01.514Z","volume":"11206.010457643015","price":"208.93"},{"date":"2025-01-20T20:10:01.755Z","volume":"11062.904696229871","price":"209.4"},{"date":"2025-01-20T20:15:01.395Z","volume":"11062.002096607983","price":"209.14"},{"date":"2025-01-20T20:20:01.536Z","volume":"11062.002096607983","price":"208.89"},{"date":"2025-01-20T20:25:02.005Z","volume":"11110.002096607983","price":"208.48"},{"date":"2025-01-20T20:30:01.886Z","volume":"10964.796354047645","price":"208.48"},{"date":"2025-01-20T20:35:01.910Z","volume":"10964.426592519747","price":"209.44"},{"date":"2025-01-20T20:40:01.747Z","volume":"10951.534734345027","price":"209.36"},{"date":"2025-01-20T20:45:01.156Z","volume":"10949.809029339311","price":"210.53"},{"date":"2025-01-20T20:50:01.102Z","volume":"10934.004650655654","price":"211.12"},{"date":"2025-01-20T20:55:02.525Z","volume":"11122.527722198973","price":"210.49"},{"date":"2025-01-20T21:00:03.884Z","volume":"11132.990911071334","price":"210.53"},{"date":"2025-01-20T21:05:01.766Z","volume":"11179.135005285330","price":"210.04"},{"date":"2025-01-20T21:10:02.240Z","volume":"11183.075005285329","price":"210.15"},{"date":"2025-01-20T21:15:01.577Z","volume":"11205.703205110614","price":"210.07"},{"date":"2025-01-20T21:20:01.314Z","volume":"11205.703205110614","price":"209.55"},{"date":"2025-01-20T21:25:01.366Z","volume":"11141.427460298000","price":"210.15"},{"date":"2025-01-20T21:30:01.577Z","volume":"11149.306435844950","price":"210.43"},{"date":"2025-01-20T21:35:04.835Z","volume":"11142.443036552491","price":"210.73"},{"date":"2025-01-20T21:40:01.765Z","volume":"12071.870944854913","price":"209.85"},{"date":"2025-01-20T21:45:02.068Z","volume":"12046.847823237276","price":"209.85"},{"date":"2025-01-20T21:50:01.012Z","volume":"12092.158785991007","price":"209.55"},{"date":"2025-01-20T21:55:01.280Z","volume":"11812.436185901246","price":"209.09"},{"date":"2025-01-20T22:00:03.900Z","volume":"11812.436185901246","price":"209"},{"date":"2025-01-20T22:05:01.879Z","volume":"11834.641596386422","price":"208.87"},{"date":"2025-01-20T22:10:03.141Z","volume":"11839.641596386422","price":"207.95"},{"date":"2025-01-20T22:15:01.994Z","volume":"11870.082626576044","price":"210.03"},{"date":"2025-01-20T22:20:02.198Z","volume":"11870.082626576044","price":"208.96"},{"date":"2025-01-20T22:25:01.738Z","volume":"11904.082626576044","price":"211.27"},{"date":"2025-01-20T22:30:01.253Z","volume":"11895.882505176342","price":"209.61"},{"date":"2025-01-20T22:35:02.167Z","volume":"11891.171924395745","price":"210.13"},{"date":"2025-01-20T22:40:02.095Z","volume":"11890.403424701315","price":"211.15"},{"date":"2025-01-20T22:45:01.915Z","volume":"11884.460847008257","price":"211.15"},{"date":"2025-01-20T22:50:01.848Z","volume":"11891.162254128809","price":"211.22"},{"date":"2025-01-20T22:55:01.351Z","volume":"12012.473900167970","price":"211.31"},{"date":"2025-01-20T23:00:01.884Z","volume":"11654.494175613545","price":"212.13"},{"date":"2025-01-20T23:05:01.778Z","volume":"11602.512614360088","price":"212.4"},{"date":"2025-01-20T23:10:01.709Z","volume":"11602.512614360088","price":"212.28"},{"date":"2025-01-20T23:15:01.649Z","volume":"11602.512614360088","price":"211.58"},{"date":"2025-01-20T23:20:02.158Z","volume":"11576.557012598838","price":"210.5"},{"date":"2025-01-20T23:25:01.161Z","volume":"12071.149090296460","price":"209.49"},{"date":"2025-01-20T23:30:01.463Z","volume":"11980.057914524845","price":"210.55"},{"date":"2025-01-20T23:35:01.207Z","volume":"11974.557914524845","price":"210.83"},{"date":"2025-01-20T23:40:01.499Z","volume":"11973.207717806079","price":"210.53"},{"date":"2025-01-20T23:45:01.558Z","volume":"11973.080350043572","price":"210.57"},{"date":"2025-01-20T23:50:02.384Z","volume":"11985.898838383571","price":"210.71"},{"date":"2025-01-20T23:55:02.109Z","volume":"11920.812814067678","price":"210.71"},{"date":"2025-01-21T00:00:04.699Z","volume":"11941.322374862311","price":"207.99"},{"date":"2025-01-21T00:05:01.395Z","volume":"11941.298695899201","price":"207.81"},{"date":"2025-01-21T00:10:01.796Z","volume":"11941.134316583724","price":"206.39"},{"date":"2025-01-21T00:15:01.906Z","volume":"11928.384657150837","price":"207.3"},{"date":"2025-01-21T00:20:01.917Z","volume":"12052.350214867272","price":"207.38"},{"date":"2025-01-21T00:25:01.758Z","volume":"11982.495485895310","price":"207.84"},{"date":"2025-01-21T00:30:01.095Z","volume":"11982.495485895310","price":"208.02"},{"date":"2025-01-21T00:35:01.720Z","volume":"11455.119570417204","price":"207.05"},{"date":"2025-01-21T00:40:01.356Z","volume":"11454.911300823482","price":"207.05"},{"date":"2025-01-21T00:45:01.725Z","volume":"11435.911300823482","price":"207.14"},{"date":"2025-01-21T00:50:01.746Z","volume":"11361.169696532281","price":"207.13"},{"date":"2025-01-21T00:55:02.270Z","volume":"11359.169696532281","price":"207.41"},{"date":"2025-01-21T01:00:00.957Z","volume":"11589.649758049909","price":"205.05"},{"date":"2025-01-21T01:05:01.209Z","volume":"11623.798922094738","price":"205.19"},{"date":"2025-01-21T01:10:01.944Z","volume":"11579.923838134615","price":"206.22"},{"date":"2025-01-21T01:15:01.488Z","volume":"11566.361493573248","price":"206.23"},{"date":"2025-01-21T01:20:02.253Z","volume":"11574.091190614792","price":"205.63"},{"date":"2025-01-21T01:25:01.902Z","volume":"11575.156629006076","price":"204.52"},{"date":"2025-01-21T01:30:01.830Z","volume":"11466.682012307256","price":"203.58"},{"date":"2025-01-21T01:35:01.060Z","volume":"11466.682012307256","price":"203.13"},{"date":"2025-01-21T01:40:01.293Z","volume":"11465.955012307255","price":"202.9"},{"date":"2025-01-21T01:45:01.550Z","volume":"11471.308627580089","price":"203.36"},{"date":"2025-01-21T01:50:01.490Z","volume":"11468.722110225121","price":"203.36"},{"date":"2025-01-21T01:55:02.479Z","volume":"11470.244983313103","price":"203.34"},{"date":"2025-01-21T02:00:04.329Z","volume":"11469.892822665010","price":"202.93"},{"date":"2025-01-21T02:05:01.993Z","volume":"10202.919584986499","price":"203.66"},{"date":"2025-01-21T02:10:01.182Z","volume":"10204.019584986498","price":"202.91"},{"date":"2025-01-21T02:15:01.351Z","volume":"10211.032321771256","price":"202.98"},{"date":"2025-01-21T02:20:02.082Z","volume":"10111.032321771256","price":"204.02"},{"date":"2025-01-21T02:25:01.558Z","volume":"10111.032321771256","price":"203.78"},{"date":"2025-01-21T02:30:01.584Z","volume":"10031.935942050437","price":"203.77"},{"date":"2025-01-21T02:35:01.813Z","volume":"10029.542466724928","price":"203.73"},{"date":"2025-01-21T02:40:01.081Z","volume":"10029.542466724928","price":"203.65"},{"date":"2025-01-21T02:45:01.137Z","volume":"9886.535994490150","price":"203.29"},{"date":"2025-01-21T02:50:01.363Z","volume":"9888.285994490150","price":"202.98"},{"date":"2025-01-21T02:55:01.736Z","volume":"9889.565640596567","price":"203.4"},{"date":"2025-01-21T03:00:04.323Z","volume":"9890.243898820652","price":"203.4"},{"date":"2025-01-21T03:05:01.934Z","volume":"9889.455096875736","price":"203.94"},{"date":"2025-01-21T03:10:01.066Z","volume":"9900.209187133332","price":"204.38"},{"date":"2025-01-21T03:15:01.948Z","volume":"9889.494078493331","price":"204.15"},{"date":"2025-01-21T03:20:01.277Z","volume":"9909.179661550250","price":"204.76"},{"date":"2025-01-21T03:25:01.452Z","volume":"9921.412089119389","price":"204.1"},{"date":"2025-01-21T03:30:02.356Z","volume":"9912.159390779443","price":"204.01"},{"date":"2025-01-21T03:35:01.774Z","volume":"9911.312516622813","price":"203.42"},{"date":"2025-01-21T03:40:00.992Z","volume":"9878.161086442955","price":"203.08"},{"date":"2025-01-21T03:45:01.139Z","volume":"9867.245701762011","price":"203.33"},{"date":"2025-01-21T03:50:01.797Z","volume":"9866.245701762011","price":"203.21"},{"date":"2025-01-21T03:55:02.238Z","volume":"9861.220006931468","price":"203.21"},{"date":"2025-01-21T04:00:09.496Z","volume":"9716.989237700698","price":"203.63"},{"date":"2025-01-21T04:05:01.709Z","volume":"9716.989237700698","price":"203.63"},{"date":"2025-01-21T04:10:02.130Z","volume":"9713.210790585314","price":"203.55"},{"date":"2025-01-21T04:15:01.334Z","volume":"9711.885378634592","price":"203.21"},{"date":"2025-01-21T04:20:01.277Z","volume":"9700.226926114614","price":"203.6"},{"date":"2025-01-21T04:25:01.437Z","volume":"9693.612821232155","price":"203.92"},{"date":"2025-01-21T04:30:01.528Z","volume":"9693.612821232155","price":"204.07"},{"date":"2025-01-21T04:35:01.803Z","volume":"9693.612821232155","price":"203.92"},{"date":"2025-01-21T04:40:02.012Z","volume":"9704.557016461404","price":"203.61"},{"date":"2025-01-21T04:45:00.942Z","volume":"9701.032392340800","price":"204.31"},{"date":"2025-01-21T04:50:01.715Z","volume":"9414.900231536780","price":"204.36"},{"date":"2025-01-21T04:55:01.353Z","volume":"9338.366680250398","price":"204.36"},{"date":"2025-01-21T05:00:01.423Z","volume":"9338.271531812898","price":"205.18"},{"date":"2025-01-21T05:05:01.670Z","volume":"9338.271531812898","price":"205.74"},{"date":"2025-01-21T05:10:01.718Z","volume":"9227.313257676433","price":"206.65"},{"date":"2025-01-21T05:15:01.871Z","volume":"9247.313257676433","price":"206.73"},{"date":"2025-01-21T05:20:01.085Z","volume":"9288.590079040458","price":"206.31"},{"date":"2025-01-21T05:25:01.661Z","volume":"9295.216496474150","price":"206.16"},{"date":"2025-01-21T05:30:01.403Z","volume":"9294.783321389245","price":"206.63"},{"date":"2025-01-21T05:35:01.717Z","volume":"9294.783321389245","price":"206.86"},{"date":"2025-01-21T05:40:01.551Z","volume":"9389.051303743239","price":"206.73"},{"date":"2025-01-21T05:45:02.255Z","volume":"9389.051303743239","price":"206.63"},{"date":"2025-01-21T05:50:01.053Z","volume":"9394.016874684236","price":"206.63"},{"date":"2025-01-21T05:55:00.988Z","volume":"9394.016874684236","price":"206.59"},{"date":"2025-01-21T06:00:01.228Z","volume":"9394.016874684236","price":"205.79"},{"date":"2025-01-21T06:05:01.487Z","volume":"9388.378138535132","price":"205.97"},{"date":"2025-01-21T06:10:01.692Z","volume":"9628.594794756293","price":"205.93"},{"date":"2025-01-21T06:15:01.868Z","volume":"9628.594794756293","price":"205.86"},{"date":"2025-01-21T06:20:01.882Z","volume":"9628.594794756293","price":"206.28"},{"date":"2025-01-21T06:25:01.127Z","volume":"9408.287348555561","price":"206.2"},{"date":"2025-01-21T06:30:01.931Z","volume":"9407.583776295563","price":"205.89"},{"date":"2025-01-21T06:35:01.337Z","volume":"9407.583776295563","price":"206.05"},{"date":"2025-01-21T06:40:01.696Z","volume":"9383.088101466801","price":"206.16"},{"date":"2025-01-21T06:45:01.869Z","volume":"9516.338851884386","price":"205.74"},{"date":"2025-01-21T06:50:01.899Z","volume":"9516.338851884386","price":"206.16"},{"date":"2025-01-21T06:55:01.419Z","volume":"9496.825928894263","price":"205.08"},{"date":"2025-01-21T07:00:01.159Z","volume":"9496.825928894263","price":"205.08"},{"date":"2025-01-21T07:05:01.264Z","volume":"9496.825928894263","price":"205.55"},{"date":"2025-01-21T07:10:01.385Z","volume":"9476.736071623995","price":"205.37"},{"date":"2025-01-21T07:15:01.536Z","volume":"9433.507359661467","price":"205.88"},{"date":"2025-01-21T07:20:02.997Z","volume":"9433.507359661467","price":"205.9"},{"date":"2025-01-21T07:25:01.976Z","volume":"9433.430502702704","price":"206.1"},{"date":"2025-01-21T07:30:02.194Z","volume":"9433.524608695770","price":"206.21"},{"date":"2025-01-21T07:35:01.268Z","volume":"9454.065552694472","price":"206.49"},{"date":"2025-01-21T07:40:01.627Z","volume":"9454.175552694473","price":"206.83"},{"date":"2025-01-21T07:45:01.666Z","volume":"9454.175552694473","price":"206.83"},{"date":"2025-01-21T07:50:01.972Z","volume":"9456.375552694473","price":"206.63"},{"date":"2025-01-21T07:55:01.843Z","volume":"9456.375552694473","price":"206.86"},{"date":"2025-01-21T08:00:01.161Z","volume":"9456.375552694473","price":"206.68"},{"date":"2025-01-21T08:05:01.242Z","volume":"9456.579174536968","price":"206.78"},{"date":"2025-01-21T08:10:02.344Z","volume":"9456.864889249522","price":"206.7"},{"date":"2025-01-21T08:15:02.182Z","volume":"9456.864889249522","price":"207.42"},{"date":"2025-01-21T08:20:01.963Z","volume":"9456.712358177698","price":"206.07"},{"date":"2025-01-21T08:25:02.237Z","volume":"9456.712358177698","price":"205.96"},{"date":"2025-01-21T08:30:02.277Z","volume":"9485.185014157803","price":"205.23"},{"date":"2025-01-21T08:35:01.581Z","volume":"9490.422176937274","price":"205.07"},{"date":"2025-01-21T08:40:01.674Z","volume":"9406.004206451711","price":"205.07"},{"date":"2025-01-21T08:45:01.556Z","volume":"9411.004206451711","price":"205.39"},{"date":"2025-01-21T08:50:01.473Z","volume":"9392.756493358589","price":"204.9"},{"date":"2025-01-21T08:55:02.194Z","volume":"9091.076474334517","price":"205.02"},{"date":"2025-01-21T09:00:05.654Z","volume":"9090.981443698769","price":"205.13"},{"date":"2025-01-21T09:05:01.193Z","volume":"9080.375097938431","price":"205.3"},{"date":"2025-01-21T09:10:01.211Z","volume":"9076.433391274393","price":"205.3"},{"date":"2025-01-21T09:15:01.124Z","volume":"9091.335708152177","price":"205.65"},{"date":"2025-01-21T09:20:01.449Z","volume":"9091.335708152177","price":"205.33"},{"date":"2025-01-21T09:25:01.666Z","volume":"9091.335708152177","price":"205.03"},{"date":"2025-01-21T09:30:02.152Z","volume":"9038.032124029018","price":"204.65"},{"date":"2025-01-21T09:35:01.998Z","volume":"9019.320934262831","price":"205.1"},{"date":"2025-01-21T09:40:01.070Z","volume":"8960.768930031869","price":"205.1"},{"date":"2025-01-21T09:45:01.068Z","volume":"8956.127730317801","price":"205.47"},{"date":"2025-01-21T09:50:01.456Z","volume":"8787.489792820223","price":"205.41"},{"date":"2025-01-21T09:55:01.498Z","volume":"8738.824665140222","price":"205.51"},{"date":"2025-01-21T10:00:01.792Z","volume":"8496.558713543018","price":"205.54"},{"date":"2025-01-21T10:05:02.236Z","volume":"8027.737728332915","price":"205.34"},{"date":"2025-01-21T10:10:02.142Z","volume":"8635.737728332915","price":"205.2"},{"date":"2025-01-21T10:15:01.484Z","volume":"8635.737728332915","price":"205.19"},{"date":"2025-01-21T10:20:01.187Z","volume":"8642.172737487472","price":"205.18"},{"date":"2025-01-21T10:25:01.612Z","volume":"8642.172737487472","price":"205.15"},{"date":"2025-01-21T10:30:01.687Z","volume":"8640.278325593363","price":"205.6"},{"date":"2025-01-21T10:35:01.744Z","volume":"8640.159430991820","price":"206.03"},{"date":"2025-01-21T10:40:02.557Z","volume":"8631.262038044893","price":"205.91"},{"date":"2025-01-21T10:45:01.161Z","volume":"8756.074118583867","price":"205.71"},{"date":"2025-01-21T10:50:01.766Z","volume":"8755.386626067995","price":"205.59"},{"date":"2025-01-21T10:55:01.330Z","volume":"8753.116992358980","price":"205.59"},{"date":"2025-01-21T11:00:01.585Z","volume":"8777.162990580779","price":"205.81"},{"date":"2025-01-21T11:05:01.521Z","volume":"8709.957519559781","price":"205.69"},{"date":"2025-01-21T11:10:01.827Z","volume":"8692.695192209780","price":"205.93"},{"date":"2025-01-21T11:15:02.056Z","volume":"8742.855643070310","price":"205.84"},{"date":"2025-01-21T11:20:01.113Z","volume":"8580.745137607151","price":"206.19"},{"date":"2025-01-21T11:25:01.267Z","volume":"8581.341696299707","price":"206.26"},{"date":"2025-01-21T11:30:01.784Z","volume":"8581.014509718279","price":"206.04"},{"date":"2025-01-21T11:35:01.656Z","volume":"8581.014509718279","price":"206.04"},{"date":"2025-01-21T11:40:01.978Z","volume":"8570.008095607071","price":"206.35"},{"date":"2025-01-21T11:45:01.919Z","volume":"9017.561285834399","price":"206.81"},{"date":"2025-01-21T11:50:01.992Z","volume":"9009.154461607437","price":"206.68"},{"date":"2025-01-21T11:55:01.067Z","volume":"8975.953133539449","price":"207.07"},{"date":"2025-01-21T12:00:01.397Z","volume":"8976.419162835660","price":"207.45"},{"date":"2025-01-21T12:05:01.447Z","volume":"8976.419162835660","price":"207.45"},{"date":"2025-01-21T12:10:02.242Z","volume":"8976.253521683007","price":"207.3"},{"date":"2025-01-21T12:15:01.733Z","volume":"8980.988042495444","price":"207.42"},{"date":"2025-01-21T12:20:01.708Z","volume":"8981.084525244474","price":"207.54"},{"date":"2025-01-21T12:25:01.344Z","volume":"8982.280019556856","price":"208.72"},{"date":"2025-01-21T12:30:01.381Z","volume":"8724.777396000365","price":"208.72"},{"date":"2025-01-21T12:35:01.338Z","volume":"8724.839053514093","price":"209.23"},{"date":"2025-01-21T12:40:01.667Z","volume":"8959.709053514094","price":"210.31"},{"date":"2025-01-21T12:45:01.850Z","volume":"8958.728884674094","price":"210.25"},{"date":"2025-01-21T12:50:02.106Z","volume":"9157.557537929890","price":"210.27"},{"date":"2025-01-21T12:55:03.945Z","volume":"9159.658700773074","price":"210.27"},{"date":"2025-01-21T13:00:01.058Z","volume":"9193.455660162792","price":"210.35"},{"date":"2025-01-21T13:05:01.243Z","volume":"9153.307236160745","price":"209.7"},{"date":"2025-01-21T13:10:01.638Z","volume":"9171.615904712959","price":"208.88"},{"date":"2025-01-21T13:15:01.695Z","volume":"9171.615904712959","price":"208.88"},{"date":"2025-01-21T13:20:01.941Z","volume":"9170.109879849322","price":"208.42"},{"date":"2025-01-21T13:25:01.745Z","volume":"9211.159967582298","price":"209.13"},{"date":"2025-01-21T13:30:01.155Z","volume":"9211.159967582298","price":"208.88"},{"date":"2025-01-21T13:35:01.055Z","volume":"9210.159967582298","price":"208.54"},{"date":"2025-01-21T13:40:01.534Z","volume":"9210.065357325890","price":"208.78"},{"date":"2025-01-21T13:45:01.553Z","volume":"9214.181518584683","price":"209.86"},{"date":"2025-01-21T13:50:01.898Z","volume":"9214.181518584683","price":"210.03"},{"date":"2025-01-21T13:55:01.956Z","volume":"9204.113604880407","price":"210.03"},{"date":"2025-01-21T14:00:04.155Z","volume":"9133.726988011629","price":"210.49"},{"date":"2025-01-21T14:05:01.409Z","volume":"9135.203093950560","price":"210.09"},{"date":"2025-01-21T14:10:01.350Z","volume":"9133.695595815800","price":"210.54"},{"date":"2025-01-21T14:15:01.489Z","volume":"8836.052632215697","price":"210.25"},{"date":"2025-01-21T14:20:01.820Z","volume":"8807.613040168493","price":"210.76"},{"date":"2025-01-21T14:25:02.553Z","volume":"9204.926679153876","price":"211.7"},{"date":"2025-01-21T14:30:01.946Z","volume":"9262.353042973285","price":"211.7"},{"date":"2025-01-21T14:35:01.214Z","volume":"9248.627585879898","price":"212.77"},{"date":"2025-01-21T14:40:01.236Z","volume":"9239.418819337989","price":"213.39"},{"date":"2025-01-21T14:45:01.366Z","volume":"9057.337253949467","price":"212.19"},{"date":"2025-01-21T14:50:01.558Z","volume":"9092.819678997479","price":"213.43"},{"date":"2025-01-21T14:55:01.773Z","volume":"9085.789678997478","price":"214.27"},{"date":"2025-01-21T15:00:01.969Z","volume":"9058.884425891358","price":"214.27"},{"date":"2025-01-21T15:05:02.269Z","volume":"8969.120336481294","price":"214.01"},{"date":"2025-01-21T15:10:01.119Z","volume":"8969.120336481294","price":"214.46"},{"date":"2025-01-21T15:15:01.350Z","volume":"8968.527705977745","price":"215.65"},{"date":"2025-01-21T15:20:01.523Z","volume":"8961.632545748114","price":"215.05"},{"date":"2025-01-21T15:25:01.564Z","volume":"8562.801385040053","price":"215.05"},{"date":"2025-01-21T15:30:01.540Z","volume":"8513.778101487753","price":"216.37"},{"date":"2025-01-21T15:35:01.879Z","volume":"8597.174948124926","price":"216.7"},{"date":"2025-01-21T15:40:02.816Z","volume":"8622.755677386618","price":"216.08"},{"date":"2025-01-21T15:45:01.484Z","volume":"8674.496083280907","price":"215.78"},{"date":"2025-01-21T15:50:01.252Z","volume":"9315.032183249910","price":"215.66"},{"date":"2025-01-21T15:55:01.690Z","volume":"9439.628268474611","price":"215.26"},{"date":"2025-01-21T16:00:01.487Z","volume":"9046.802337873212","price":"215.26"},{"date":"2025-01-21T16:05:01.650Z","volume":"9027.474679873212","price":"215.8"},{"date":"2025-01-21T16:10:01.862Z","volume":"9049.488660571968","price":"214.75"},{"date":"2025-01-21T16:15:01.261Z","volume":"9047.488660571968","price":"214.75"},{"date":"2025-01-21T16:20:00.991Z","volume":"9042.106742262775","price":"217.06"},{"date":"2025-01-21T16:25:01.709Z","volume":"9290.070819513523","price":"217.4"},{"date":"2025-01-21T16:30:01.398Z","volume":"9239.781424768336","price":"216.57"},{"date":"2025-01-21T16:35:01.714Z","volume":"9239.781424768336","price":"216.06"},{"date":"2025-01-21T16:40:01.743Z","volume":"9256.247446276795","price":"216.28"},{"date":"2025-01-21T16:45:04.373Z","volume":"9262.457728571302","price":"215.37"},{"date":"2025-01-21T16:50:01.389Z","volume":"9261.457728571302","price":"215.37"},{"date":"2025-01-21T16:55:01.266Z","volume":"9241.974409431768","price":"215.66"},{"date":"2025-01-21T17:00:03.346Z","volume":"9265.269992987607","price":"216.35"},{"date":"2025-01-21T17:05:01.522Z","volume":"9214.242855879864","price":"215.69"},{"date":"2025-01-21T17:10:02.070Z","volume":"9123.770397392585","price":"216.01"},{"date":"2025-01-21T17:15:01.935Z","volume":"9118.770397392585","price":"216.01"},{"date":"2025-01-21T17:20:02.200Z","volume":"9109.279622531207","price":"216.47"},{"date":"2025-01-21T17:25:01.223Z","volume":"9143.596361489806","price":"217.25"},{"date":"2025-01-21T17:30:01.463Z","volume":"9140.944549540738","price":"216.8"},{"date":"2025-01-21T17:35:01.305Z","volume":"8926.234650931932","price":"217.36"},{"date":"2025-01-21T17:40:01.611Z","volume":"8926.234650931932","price":"218.54"},{"date":"2025-01-21T17:45:01.961Z","volume":"8926.234650931932","price":"218.59"},{"date":"2025-01-21T17:50:02.280Z","volume":"9588.136463006214","price":"218.36"},{"date":"2025-01-21T17:55:01.252Z","volume":"9690.906100214090","price":"218.36"},{"date":"2025-01-21T18:05:01.575Z","volume":"9758.397072055850","price":"218.96"},{"date":"2025-01-21T18:10:01.617Z","volume":"9786.362715890282","price":"219.35"},{"date":"2025-01-21T18:15:01.733Z","volume":"9879.640454262375","price":"217.26"},{"date":"2025-01-21T18:20:02.023Z","volume":"9855.840605568734","price":"217.02"},{"date":"2025-01-21T18:25:02.963Z","volume":"9858.789021771307","price":"217.42"},{"date":"2025-01-21T18:30:01.133Z","volume":"10164.317801581603","price":"217.42"},{"date":"2025-01-21T18:35:01.115Z","volume":"10159.504353921602","price":"216.59"},{"date":"2025-01-21T18:40:01.755Z","volume":"10169.449102654562","price":"216.35"},{"date":"2025-01-21T18:45:01.753Z","volume":"10169.197021889482","price":"215.36"},{"date":"2025-01-21T18:50:01.786Z","volume":"10160.549275511785","price":"215.36"},{"date":"2025-01-21T18:55:02.071Z","volume":"10160.399275511787","price":"215.37"},{"date":"2025-01-21T19:00:01.200Z","volume":"10135.769275511786","price":"215.69"},{"date":"2025-01-21T19:05:01.351Z","volume":"10310.696145838381","price":"215.16"},{"date":"2025-01-21T19:10:01.201Z","volume":"10304.586084498380","price":"215.16"},{"date":"2025-01-21T19:15:01.480Z","volume":"10415.469832742136","price":"214.82"},{"date":"2025-01-21T19:20:01.689Z","volume":"10284.027005101909","price":"215.15"},{"date":"2025-01-21T19:25:02.104Z","volume":"10259.964215446736","price":"214.59"},{"date":"2025-01-21T19:30:01.942Z","volume":"10259.964215446736","price":"215.37"},{"date":"2025-01-21T19:35:01.171Z","volume":"10107.000399062359","price":"214.87"},{"date":"2025-01-21T19:40:01.257Z","volume":"10164.420657442399","price":"214.84"},{"date":"2025-01-21T19:45:01.744Z","volume":"10164.737277221240","price":"215.03"},{"date":"2025-01-21T19:50:01.888Z","volume":"10158.639349771944","price":"215.03"},{"date":"2025-01-21T19:55:01.940Z","volume":"10157.477429168805","price":"214.85"},{"date":"2025-01-21T20:00:04.201Z","volume":"9627.115831983552","price":"214.83"},{"date":"2025-01-21T20:05:01.055Z","volume":"9627.115831983552","price":"214.55"},{"date":"2025-01-21T20:10:01.436Z","volume":"9579.115831983552","price":"214.19"},{"date":"2025-01-21T20:15:01.326Z","volume":"9579.054094200270","price":"214.09"},{"date":"2025-01-21T20:20:02.036Z","volume":"9626.619441320039","price":"213.29"},{"date":"2025-01-21T20:25:01.816Z","volume":"9618.845037586521","price":"213.15"},{"date":"2025-01-21T20:30:02.115Z","volume":"9619.053902532349","price":"213.15"},{"date":"2025-01-21T20:35:01.878Z","volume":"9635.464613001022","price":"213.03"},{"date":"2025-01-21T20:40:01.337Z","volume":"9446.753773574146","price":"211.55"},{"date":"2025-01-21T20:45:01.468Z","volume":"9441.553773574145","price":"211.55"},{"date":"2025-01-21T20:50:01.305Z","volume":"9393.933631886855","price":"211.95"},{"date":"2025-01-21T20:55:01.481Z","volume":"9393.050511028436","price":"212.14"},{"date":"2025-01-21T21:00:16.174Z","volume":"9334.962935857902","price":"213.15"},{"date":"2025-01-21T21:05:01.871Z","volume":"9334.656406469616","price":"213.15"},{"date":"2025-01-21T21:10:01.158Z","volume":"9328.656406469616","price":"213.86"},{"date":"2025-01-21T21:15:01.583Z","volume":"9326.326412499344","price":"213.8"},{"date":"2025-01-21T21:20:02.494Z","volume":"9325.879861581103","price":"213.65"},{"date":"2025-01-21T21:25:01.527Z","volume":"9347.933660732135","price":"213.65"},{"date":"2025-01-21T21:30:02.005Z","volume":"9325.799967909757","price":"213.9"},{"date":"2025-01-21T21:35:02.052Z","volume":"9311.739388760569","price":"214.01"},{"date":"2025-01-21T21:40:01.945Z","volume":"9334.613451925468","price":"214.7"},{"date":"2025-01-21T21:45:01.297Z","volume":"9346.588908703463","price":"214.21"},{"date":"2025-01-21T21:50:01.146Z","volume":"9639.544905752657","price":"213.85"},{"date":"2025-01-21T21:55:01.542Z","volume":"9527.809896312756","price":"213.37"},{"date":"2025-01-21T22:00:04.180Z","volume":"9522.319660433986","price":"213.37"},{"date":"2025-01-21T22:05:01.795Z","volume":"9488.378666410081","price":"213.68"},{"date":"2025-01-21T22:10:02.593Z","volume":"9990.157842829405","price":"213.2"},{"date":"2025-01-21T22:15:00.955Z","volume":"9989.497842829405","price":"213.61"},{"date":"2025-01-21T22:20:01.466Z","volume":"9993.930059082484","price":"214.16"},{"date":"2025-01-21T22:25:01.351Z","volume":"9991.541146940890","price":"214.16"},{"date":"2025-01-21T22:30:01.868Z","volume":"10166.292277545836","price":"213.85"},{"date":"2025-01-21T22:35:01.563Z","volume":"10160.331824761211","price":"214.06"},{"date":"2025-01-21T22:40:01.871Z","volume":"10161.831824761211","price":"213.87"},{"date":"2025-01-21T22:45:02.536Z","volume":"10161.831824761211","price":"214.17"},{"date":"2025-01-21T22:50:01.223Z","volume":"10196.842633821669","price":"214.17"},{"date":"2025-01-21T22:55:01.165Z","volume":"9713.947283130503","price":"214.36"},{"date":"2025-01-21T23:00:17.451Z","volume":"9734.295455823722","price":"214.24"},{"date":"2025-01-21T23:05:02.312Z","volume":"9932.604402420320","price":"213.6"},{"date":"2025-01-21T23:10:01.963Z","volume":"10148.772392494760","price":"213.6"},{"date":"2025-01-21T23:15:01.988Z","volume":"10169.322265976225","price":"213.35"},{"date":"2025-01-21T23:20:00.970Z","volume":"10696.383223090921","price":"213.22"},{"date":"2025-01-21T23:25:01.274Z","volume":"10685.726014710632","price":"212.61"},{"date":"2025-01-21T23:30:01.444Z","volume":"10682.336458893351","price":"212.56"},{"date":"2025-01-21T23:35:01.571Z","volume":"10693.260070311389","price":"212.35"},{"date":"2025-01-21T23:40:01.862Z","volume":"10669.660052977608","price":"212.32"},{"date":"2025-01-21T23:45:02.083Z","volume":"10663.947102942206","price":"212.99"},{"date":"2025-01-21T23:50:01.321Z","volume":"10663.763343744553","price":"213.29"},{"date":"2025-01-21T23:55:01.216Z","volume":"10670.610072127554","price":"213.29"},{"date":"2025-01-22T00:00:25.284Z","volume":"10668.321461007810","price":"214.49"},{"date":"2025-01-22T00:05:01.669Z","volume":"10667.556461007809","price":"215.07"},{"date":"2025-01-22T00:10:03.744Z","volume":"10718.307049414365","price":"215.24"},{"date":"2025-01-22T00:15:01.710Z","volume":"10744.984064753306","price":"215.3"},{"date":"2025-01-22T00:20:01.895Z","volume":"10743.228204445631","price":"215.47"},{"date":"2025-01-22T00:25:01.334Z","volume":"10742.940294872911","price":"216.41"},{"date":"2025-01-22T00:30:01.210Z","volume":"10561.936303299895","price":"216.21"},{"date":"2025-01-22T00:35:01.432Z","volume":"10561.950094009710","price":"215.55"},{"date":"2025-01-22T00:40:01.646Z","volume":"10541.978094009710","price":"215.55"},{"date":"2025-01-22T00:45:01.728Z","volume":"10527.425131329277","price":"216.43"},{"date":"2025-01-22T00:50:01.931Z","volume":"10521.661188526839","price":"216.76"},{"date":"2025-01-22T00:55:00.929Z","volume":"10511.596760219174","price":"217.09"},{"date":"2025-01-22T01:00:01.267Z","volume":"10511.605174037897","price":"218.52"},{"date":"2025-01-22T01:05:01.713Z","volume":"10511.605174037897","price":"218.52"},{"date":"2025-01-22T01:10:01.754Z","volume":"10584.466594665897","price":"219.71"},{"date":"2025-01-22T01:15:01.708Z","volume":"10606.516646665897","price":"219.49"},{"date":"2025-01-22T01:20:01.885Z","volume":"10679.154099133699","price":"218.95"},{"date":"2025-01-22T01:25:01.161Z","volume":"10623.151400215687","price":"220.12"},{"date":"2025-01-22T01:30:00.969Z","volume":"10623.176170145860","price":"220.12"},{"date":"2025-01-22T01:35:01.399Z","volume":"10788.921246656604","price":"220.14"},{"date":"2025-01-22T01:40:01.525Z","volume":"10927.351901355876","price":"220.41"},{"date":"2025-01-22T01:45:01.775Z","volume":"10927.351901355876","price":"220.91"},{"date":"2025-01-22T01:50:02.093Z","volume":"10926.547964060941","price":"220.91"},{"date":"2025-01-22T01:55:02.066Z","volume":"10926.547964060941","price":"221.29"},{"date":"2025-01-22T02:00:01.074Z","volume":"10912.611383540316","price":"221.64"},{"date":"2025-01-22T02:05:01.324Z","volume":"10912.611383540316","price":"221.73"},{"date":"2025-01-22T02:10:01.616Z","volume":"10947.262080067763","price":"221.78"},{"date":"2025-01-22T02:15:01.668Z","volume":"10947.262080067763","price":"221.78"},{"date":"2025-01-22T02:20:02.220Z","volume":"10967.946494856693","price":"221.76"},{"date":"2025-01-22T02:25:01.876Z","volume":"10989.822763829685","price":"221.76"},{"date":"2025-01-22T02:30:04.202Z","volume":"10990.228115965356","price":"222.44"},{"date":"2025-01-22T02:35:01.293Z","volume":"11008.228115965356","price":"222.44"},{"date":"2025-01-22T02:40:01.370Z","volume":"11468.907610783186","price":"222.63"},{"date":"2025-01-22T02:45:01.740Z","volume":"11668.449596730494","price":"222.47"},{"date":"2025-01-22T02:50:01.437Z","volume":"11658.449596730494","price":"222.47"},{"date":"2025-01-22T02:55:01.661Z","volume":"11658.554995221257","price":"222.17"},{"date":"2025-01-22T03:00:04.246Z","volume":"11637.648420497084","price":"222.56"},{"date":"2025-01-22T03:05:01.183Z","volume":"11644.718425635190","price":"222.62"},{"date":"2025-01-22T03:10:01.276Z","volume":"11630.007556446770","price":"222.62"},{"date":"2025-01-22T03:15:01.643Z","volume":"11629.762746419350","price":"222.7"},{"date":"2025-01-22T03:20:01.723Z","volume":"13172.172182211460","price":"222.13"},{"date":"2025-01-22T03:25:03.085Z","volume":"13218.172182211460","price":"221.42"},{"date":"2025-01-22T03:30:02.198Z","volume":"13218.172182211460","price":"221.42"},{"date":"2025-01-22T03:35:01.378Z","volume":"13222.172142211461","price":"221.41"},{"date":"2025-01-22T03:40:01.246Z","volume":"13223.114266267841","price":"221.35"},{"date":"2025-01-22T03:45:01.497Z","volume":"13223.114266267841","price":"220.99"},{"date":"2025-01-22T03:50:01.671Z","volume":"13224.114266267841","price":"220.99"},{"date":"2025-01-22T03:55:01.666Z","volume":"13224.994032486731","price":"221.17"},{"date":"2025-01-22T04:00:04.472Z","volume":"13211.497726885133","price":"221.18"},{"date":"2025-01-22T04:05:00.977Z","volume":"13211.497726885133","price":"221.18"},{"date":"2025-01-22T04:10:01.075Z","volume":"13211.497726885133","price":"221.09"},{"date":"2025-01-22T04:15:02.167Z","volume":"13217.701888692507","price":"220.57"},{"date":"2025-01-22T04:20:01.418Z","volume":"13123.176265250728","price":"220.57"},{"date":"2025-01-22T04:25:01.873Z","volume":"13608.389869069344","price":"220.3"},{"date":"2025-01-22T04:30:01.745Z","volume":"13628.389838409345","price":"220.4"},{"date":"2025-01-22T04:35:02.118Z","volume":"13609.583745354768","price":"220.07"},{"date":"2025-01-22T04:40:00.955Z","volume":"13632.671987613507","price":"220.07"},{"date":"2025-01-22T04:45:01.364Z","volume":"13498.828421802034","price":"220.07"},{"date":"2025-01-22T04:50:01.260Z","volume":"13498.621722778011","price":"220.18"},{"date":"2025-01-22T04:55:01.827Z","volume":"14153.116712558010","price":"220.15"},{"date":"2025-01-22T05:00:01.526Z","volume":"14432.478816406385","price":"220.15"},{"date":"2025-01-22T05:05:01.896Z","volume":"14393.607723034260","price":"220.35"},{"date":"2025-01-22T05:10:00.969Z","volume":"14413.107723034260","price":"221.12"},{"date":"2025-01-22T05:15:01.486Z","volume":"14428.939270594259","price":"220.59"},{"date":"2025-01-22T05:20:01.156Z","volume":"14478.917469324941","price":"220.78"},{"date":"2025-01-22T05:25:01.862Z","volume":"14461.010979214941","price":"221.17"},{"date":"2025-01-22T05:30:01.456Z","volume":"14461.010979214941","price":"221.17"},{"date":"2025-01-22T05:35:01.790Z","volume":"15766.772431824491","price":"221.14"},{"date":"2025-01-22T05:40:02.033Z","volume":"16275.386250698779","price":"221.01"},{"date":"2025-01-22T05:45:01.024Z","volume":"16275.386250698779","price":"220.82"},{"date":"2025-01-22T05:50:01.306Z","volume":"16158.386250698779","price":"220.74"},{"date":"2025-01-22T05:55:01.948Z","volume":"16158.386250698779","price":"220.58"},{"date":"2025-01-22T06:00:04.454Z","volume":"16157.393250698777","price":"220.53"},{"date":"2025-01-22T06:05:01.766Z","volume":"16157.393250698777","price":"220.53"},{"date":"2025-01-22T06:10:01.927Z","volume":"17012.007039013068","price":"220.14"},{"date":"2025-01-22T06:15:01.796Z","volume":"16877.800244330643","price":"219.24"},{"date":"2025-01-22T06:20:01.108Z","volume":"16877.030244330643","price":"219.88"},{"date":"2025-01-22T06:25:01.114Z","volume":"17020.894069121947","price":"220.18"},{"date":"2025-01-22T06:30:01.683Z","volume":"17020.894069121947","price":"220.02"},{"date":"2025-01-22T06:35:02.012Z","volume":"17019.856423960657","price":"220.19"},{"date":"2025-01-22T06:40:01.928Z","volume":"17010.923601201808","price":"220.19"},{"date":"2025-01-22T06:45:02.496Z","volume":"17016.881480333726","price":"220.39"},{"date":"2025-01-22T06:50:01.036Z","volume":"18175.381431522430","price":"220.72"},{"date":"2025-01-22T06:55:01.252Z","volume":"18175.177809679932","price":"220.69"},{"date":"2025-01-22T07:00:04.202Z","volume":"19452.922951916749","price":"221.1"},{"date":"2025-01-22T07:05:01.700Z","volume":"19447.969204861303","price":"221.1"},{"date":"2025-01-22T07:10:01.615Z","volume":"19436.374252153120","price":"221.1"},{"date":"2025-01-22T07:15:02.245Z","volume":"19436.374252153120","price":"220.77"},{"date":"2025-01-22T07:20:01.051Z","volume":"19436.221663289536","price":"220.4"},{"date":"2025-01-22T07:25:01.279Z","volume":"19436.111663289539","price":"220.1"},{"date":"2025-01-22T07:30:01.365Z","volume":"19433.911663289538","price":"218.43"},{"date":"2025-01-22T07:35:01.312Z","volume":"19435.193866558755","price":"218.47"},{"date":"2025-01-22T07:40:01.525Z","volume":"19580.282866558755","price":"218.01"},{"date":"2025-01-22T07:45:02.158Z","volume":"19605.475730589613","price":"217.53"},{"date":"2025-01-22T07:50:01.982Z","volume":"19612.595699889611","price":"217.53"},{"date":"2025-01-22T07:55:01.054Z","volume":"19613.049985177058","price":"217.64"},{"date":"2025-01-22T08:00:01.269Z","volume":"19613.049985177058","price":"217.23"},{"date":"2025-01-22T08:05:01.785Z","volume":"19597.979287548333","price":"217"},{"date":"2025-01-22T08:10:01.531Z","volume":"19576.841202468859","price":"216.76"},{"date":"2025-01-22T08:15:01.723Z","volume":"19561.845149977569","price":"216.27"},{"date":"2025-01-22T08:20:02.185Z","volume":"19566.143554002269","price":"216.28"},{"date":"2025-01-22T08:25:02.039Z","volume":"19566.143554002269","price":"216.28"},{"date":"2025-01-22T08:30:01.186Z","volume":"20616.143554002269","price":"216.36"},{"date":"2025-01-22T08:35:01.337Z","volume":"20613.967426332125","price":"216.18"},{"date":"2025-01-22T08:40:01.536Z","volume":"20613.875033990007","price":"216.9"},{"date":"2025-01-22T08:45:02.100Z","volume":"20613.875033990007","price":"217.31"},{"date":"2025-01-22T08:50:01.948Z","volume":"20642.092676579563","price":"217.31"},{"date":"2025-01-22T08:55:02.046Z","volume":"20619.467447293020","price":"216.86"},{"date":"2025-01-22T09:00:01.081Z","volume":"20619.093747293016","price":"216.65"},{"date":"2025-01-22T09:05:01.418Z","volume":"20772.774550853101","price":"216.65"},{"date":"2025-01-22T09:10:01.478Z","volume":"20771.326555084062","price":"216.26"},{"date":"2025-01-22T09:15:02.074Z","volume":"20773.747915119351","price":"216.53"},{"date":"2025-01-22T09:20:01.773Z","volume":"20779.785684439350","price":"216.53"},{"date":"2025-01-22T09:25:01.844Z","volume":"20780.280040216341","price":"216.97"},{"date":"2025-01-22T09:30:00.933Z","volume":"20780.822303801950","price":"217.36"},{"date":"2025-01-22T09:35:01.216Z","volume":"20779.850159202644","price":"217.52"},{"date":"2025-01-22T09:40:01.333Z","volume":"20815.159392957699","price":"217.69"},{"date":"2025-01-22T09:45:01.700Z","volume":"20820.792637617393","price":"217.6"},{"date":"2025-01-22T09:50:02.156Z","volume":"20824.915071262101","price":"217.6"},{"date":"2025-01-22T09:55:01.731Z","volume":"20824.915071262101","price":"215.94"},{"date":"2025-01-22T10:00:04.231Z","volume":"20216.915071262101","price":"215"},{"date":"2025-01-22T10:05:01.316Z","volume":"20216.915071262101","price":"214.6"},{"date":"2025-01-22T10:10:01.298Z","volume":"20216.775813890788","price":"214.35"},{"date":"2025-01-22T10:15:01.458Z","volume":"20116.591603755431","price":"214.12"},{"date":"2025-01-22T10:20:01.707Z","volume":"20109.047857696198","price":"214.13"},{"date":"2025-01-22T10:25:01.703Z","volume":"20055.908316182657","price":"213.9"},{"date":"2025-01-22T10:30:02.199Z","volume":"20055.865787548159","price":"213.86"},{"date":"2025-01-22T10:35:01.212Z","volume":"20055.390787548160","price":"213.86"},{"date":"2025-01-22T10:40:01.485Z","volume":"20029.047273127206","price":"213.91"},{"date":"2025-01-22T10:45:01.328Z","volume":"20038.806137453048","price":"213.36"},{"date":"2025-01-22T10:50:01.443Z","volume":"20052.906137453050","price":"213.6"},{"date":"2025-01-22T10:55:01.926Z","volume":"20046.037333130116","price":"213.94"},{"date":"2025-01-22T11:00:04.384Z","volume":"20045.844859846027","price":"213.91"},{"date":"2025-01-22T11:05:01.991Z","volume":"20042.587039141115","price":"213.91"},{"date":"2025-01-22T11:10:01.297Z","volume":"20038.914610569689","price":"214.18"},{"date":"2025-01-22T11:15:01.592Z","volume":"20047.331080537584","price":"214.44"},{"date":"2025-01-22T11:20:01.378Z","volume":"19620.885666985167","price":"214.23"},{"date":"2025-01-22T11:25:02.031Z","volume":"19620.885666985167","price":"214.19"},{"date":"2025-01-22T11:30:01.767Z","volume":"19615.645681418962","price":"214.19"},{"date":"2025-01-22T11:35:01.598Z","volume":"19615.645681418962","price":"213.85"},{"date":"2025-01-22T11:40:00.940Z","volume":"19612.599079067528","price":"213.79"},{"date":"2025-01-22T11:45:01.238Z","volume":"19621.561974589906","price":"214.13"},{"date":"2025-01-22T11:50:01.293Z","volume":"19611.365786878116","price":"214.13"},{"date":"2025-01-22T11:55:01.566Z","volume":"19610.766943442693","price":"214.48"},{"date":"2025-01-22T12:00:04.621Z","volume":"19672.657184391479","price":"215.41"},{"date":"2025-01-22T12:05:02.136Z","volume":"19673.815037790333","price":"214.23"},{"date":"2025-01-22T12:10:01.856Z","volume":"19670.978518232907","price":"214.23"},{"date":"2025-01-22T12:15:01.138Z","volume":"19433.409938912908","price":"214.73"},{"date":"2025-01-22T12:20:01.109Z","volume":"19433.409938912908","price":"214.82"},{"date":"2025-01-22T12:25:02.048Z","volume":"19433.274557371384","price":"213.84"},{"date":"2025-01-22T12:30:01.669Z","volume":"19454.609300172939","price":"213.48"},{"date":"2025-01-22T12:35:01.790Z","volume":"19248.889518871278","price":"213.29"},{"date":"2025-01-22T12:40:01.938Z","volume":"19255.923644983457","price":"213.29"},{"date":"2025-01-22T12:45:01.180Z","volume":"19254.891670057656","price":"213.08"},{"date":"2025-01-22T12:50:01.764Z","volume":"19231.891670057656","price":"212.95"},{"date":"2025-01-22T12:55:01.717Z","volume":"19231.891670057656","price":"212.82"},{"date":"2025-01-22T13:00:01.464Z","volume":"19215.818955544539","price":"212.48"},{"date":"2025-01-22T13:05:02.130Z","volume":"19304.608017604529","price":"212.78"},{"date":"2025-01-22T13:10:02.346Z","volume":"19712.693462623920","price":"212.78"},{"date":"2025-01-22T13:15:02.056Z","volume":"19712.360379296431","price":"213"},{"date":"2025-01-22T13:20:00.997Z","volume":"19712.410379296431","price":"213.6"},{"date":"2025-01-22T13:25:01.189Z","volume":"19713.098235695332","price":"214.06"},{"date":"2025-01-22T13:30:01.512Z","volume":"19703.047344665330","price":"214.08"},{"date":"2025-01-22T13:35:01.649Z","volume":"19703.662609730804","price":"214.31"},{"date":"2025-01-22T13:40:01.970Z","volume":"19703.662609730804","price":"214.59"},{"date":"2025-01-22T13:45:02.046Z","volume":"19701.284934403069","price":"214.59"},{"date":"2025-01-22T13:50:01.034Z","volume":"19710.240312656966","price":"214.34"},{"date":"2025-01-22T13:55:01.445Z","volume":"19615.130744076356","price":"214.67"},{"date":"2025-01-22T14:00:04.085Z","volume":"19614.851134988428","price":"214.49"},{"date":"2025-01-22T14:05:01.702Z","volume":"19609.305873919104","price":"214.49"},{"date":"2025-01-22T14:10:01.910Z","volume":"19213.478327193945","price":"215.67"},{"date":"2025-01-22T14:15:01.884Z","volume":"19680.688125956629","price":"215.22"},{"date":"2025-01-22T14:20:01.555Z","volume":"19465.381058071696","price":"217.19"},{"date":"2025-01-22T14:25:01.128Z","volume":"19423.106515165084","price":"217.19"},{"date":"2025-01-22T14:30:01.468Z","volume":"19423.106515165084","price":"217.37"},{"date":"2025-01-22T14:35:01.473Z","volume":"19423.106515165084","price":"216.89"},{"date":"2025-01-22T14:40:02.064Z","volume":"19388.106515165084","price":"216.31"},{"date":"2025-01-22T14:45:01.914Z","volume":"19430.106515165084","price":"217.47"},{"date":"2025-01-22T14:50:01.911Z","volume":"19458.718303423360","price":"217.47"},{"date":"2025-01-22T14:55:01.187Z","volume":"19457.918303423357","price":"217.97"},{"date":"2025-01-22T15:00:01.510Z","volume":"19454.418303423357","price":"218.13"},{"date":"2025-01-22T15:05:01.587Z","volume":"19454.418303423357","price":"217.79"},{"date":"2025-01-22T15:10:01.313Z","volume":"19505.972066793052","price":"217.06"},{"date":"2025-01-22T15:15:02.069Z","volume":"19571.593001439283","price":"216.75"},{"date":"2025-01-22T15:20:01.801Z","volume":"19138.885704029573","price":"216.75"},{"date":"2025-01-22T15:25:01.865Z","volume":"19086.885704029573","price":"216.76"},{"date":"2025-01-22T15:30:01.168Z","volume":"19086.885704029573","price":"215.56"},{"date":"2025-01-22T15:35:01.687Z","volume":"18797.600526780530","price":"214.52"},{"date":"2025-01-22T15:40:01.323Z","volume":"18670.958823246518","price":"214.52"},{"date":"2025-01-22T15:45:01.799Z","volume":"18666.198823246516","price":"214.61"},{"date":"2025-01-22T15:50:01.609Z","volume":"18649.118217580879","price":"214.92"},{"date":"2025-01-22T15:55:02.084Z","volume":"18655.118217580879","price":"214.17"},{"date":"2025-01-22T16:00:05.036Z","volume":"18612.884136625726","price":"214.85"},{"date":"2025-01-22T16:05:02.613Z","volume":"18668.043230117815","price":"214.06"},{"date":"2025-01-22T16:10:01.759Z","volume":"18620.371080698176","price":"213.68"},{"date":"2025-01-22T16:15:01.393Z","volume":"18620.338462363361","price":"213.68"},{"date":"2025-01-22T16:20:01.717Z","volume":"18620.261061183322","price":"213.44"},{"date":"2025-01-22T16:25:01.686Z","volume":"18635.894045573568","price":"213.78"},{"date":"2025-01-22T16:30:02.021Z","volume":"18635.894045573568","price":"213.46"},{"date":"2025-01-22T16:35:01.117Z","volume":"18629.715502579224","price":"214.29"},{"date":"2025-01-22T16:40:01.231Z","volume":"18604.945864137186","price":"214.13"},{"date":"2025-01-22T16:45:01.472Z","volume":"18571.700043982735","price":"214.61"},{"date":"2025-01-22T16:50:01.784Z","volume":"18571.700043982735","price":"214.55"},{"date":"2025-01-22T16:55:01.833Z","volume":"18542.641877836537","price":"214.55"},{"date":"2025-01-22T17:00:04.496Z","volume":"18690.773403906536","price":"215.02"},{"date":"2025-01-22T17:05:02.224Z","volume":"18675.077406518361","price":"215.42"},{"date":"2025-01-22T17:10:01.369Z","volume":"18676.306566354429","price":"215.42"},{"date":"2025-01-22T17:15:01.576Z","volume":"18676.306566354429","price":"215.55"},{"date":"2025-01-22T17:20:01.340Z","volume":"18594.925323406704","price":"214.91"},{"date":"2025-01-22T17:25:01.665Z","volume":"18360.987525739660","price":"214.43"},{"date":"2025-01-22T17:30:02.073Z","volume":"18007.367525739657","price":"214.36"},{"date":"2025-01-22T17:35:02.034Z","volume":"18033.258751233388","price":"214.36"},{"date":"2025-01-22T17:40:01.130Z","volume":"17895.042754465412","price":"214.77"},{"date":"2025-01-22T17:45:01.141Z","volume":"17810.358559545104","price":"214.63"},{"date":"2025-01-22T17:50:01.370Z","volume":"17783.488594556344","price":"214.2"},{"date":"2025-01-22T17:55:01.840Z","volume":"17755.488594556344","price":"215.25"},{"date":"2025-01-22T18:00:05.138Z","volume":"17744.608547274889","price":"215.25"},{"date":"2025-01-22T18:05:02.238Z","volume":"17731.117333874827","price":"215.33"},{"date":"2025-01-22T18:10:01.122Z","volume":"17448.355641148977","price":"215.74"},{"date":"2025-01-22T18:15:01.152Z","volume":"17455.669233986791","price":"217.68"},{"date":"2025-01-22T18:20:01.212Z","volume":"17459.720215544410","price":"217.68"},{"date":"2025-01-22T18:25:01.504Z","volume":"17502.244376519240","price":"217.21"},{"date":"2025-01-22T18:30:02.554Z","volume":"17450.411993492860","price":"217.66"},{"date":"2025-01-22T18:35:01.689Z","volume":"17387.006046323047","price":"217.66"},{"date":"2025-01-22T18:40:01.829Z","volume":"17323.798245187980","price":"218.79"},{"date":"2025-01-22T18:45:01.277Z","volume":"17030.731991764478","price":"219.64"},{"date":"2025-01-22T18:50:01.329Z","volume":"16782.228557434031","price":"219.64"},{"date":"2025-01-22T18:55:01.630Z","volume":"16782.066834764031","price":"220.2"},{"date":"2025-01-22T19:00:05.063Z","volume":"16782.066834764031","price":"220.83"},{"date":"2025-01-22T19:05:01.837Z","volume":"16851.608007278610","price":"220.93"},{"date":"2025-01-22T19:10:01.962Z","volume":"16851.820007278609","price":"221.32"},{"date":"2025-01-22T19:15:02.139Z","volume":"16911.465770968054","price":"220.75"},{"date":"2025-01-22T19:20:01.226Z","volume":"16877.728870245228","price":"220.75"},{"date":"2025-01-22T19:25:01.346Z","volume":"16878.580251415122","price":"222.01"},{"date":"2025-01-22T19:30:01.264Z","volume":"16799.487263698262","price":"222.72"},{"date":"2025-01-22T19:35:02.152Z","volume":"16799.364263698262","price":"221.36"},{"date":"2025-01-22T19:40:01.892Z","volume":"16952.504785158890","price":"221.36"},{"date":"2025-01-22T19:45:02.147Z","volume":"16551.472610978890","price":"222.32"},{"date":"2025-01-22T19:50:00.997Z","volume":"16586.478585675635","price":"221.95"},{"date":"2025-01-22T19:55:01.372Z","volume":"16685.724859804279","price":"221.3"},{"date":"2025-01-22T20:00:05.907Z","volume":"16685.467145608058","price":"220.38"},{"date":"2025-01-22T20:05:01.776Z","volume":"16721.098216570623","price":"220.38"},{"date":"2025-01-22T20:10:01.577Z","volume":"16789.243017782370","price":"220.28"},{"date":"2025-01-22T20:15:02.177Z","volume":"16789.243017782370","price":"220.7"},{"date":"2025-01-22T20:20:02.117Z","volume":"16789.243017782370","price":"220.39"},{"date":"2025-01-22T20:25:01.185Z","volume":"16909.806228560388","price":"220.39"},{"date":"2025-01-22T20:30:01.491Z","volume":"17098.135907307391","price":"220.75"},{"date":"2025-01-22T20:35:01.541Z","volume":"17362.236659415124","price":"220.82"},{"date":"2025-01-22T20:40:01.626Z","volume":"17395.410663130704","price":"220.8"},{"date":"2025-01-22T20:45:01.872Z","volume":"17395.920191445341","price":"218.92"},{"date":"2025-01-22T20:50:02.329Z","volume":"17342.660191445342","price":"218.92"},{"date":"2025-01-22T20:55:01.456Z","volume":"17338.465101445341","price":"218.88"},{"date":"2025-01-22T21:00:11.956Z","volume":"17377.192517987445","price":"218.6"},{"date":"2025-01-22T21:05:01.828Z","volume":"17371.081063557242","price":"219.32"},{"date":"2025-01-22T21:10:01.527Z","volume":"17411.881063557237","price":"219.32"},{"date":"2025-01-22T21:15:01.517Z","volume":"17411.881063557237","price":"218.93"},{"date":"2025-01-22T21:20:02.313Z","volume":"17412.078553858744","price":"219.31"},{"date":"2025-01-22T21:25:01.970Z","volume":"17407.646277025666","price":"219.31"},{"date":"2025-01-22T21:30:01.191Z","volume":"17111.320132995756","price":"219.91"},{"date":"2025-01-22T21:35:01.346Z","volume":"17105.998013058419","price":"221.36"},{"date":"2025-01-22T21:40:01.444Z","volume":"17099.062132789793","price":"221.36"},{"date":"2025-01-22T21:45:01.706Z","volume":"17097.678899894894","price":"221.19"},{"date":"2025-01-22T21:50:01.859Z","volume":"17101.488012196503","price":"221.26"},{"date":"2025-01-22T21:55:02.004Z","volume":"17019.261786788389","price":"221.26"},{"date":"2025-01-22T22:00:01.095Z","volume":"17019.261786788389","price":"222.07"},{"date":"2025-01-22T22:05:01.375Z","volume":"17023.369797663614","price":"222.21"},{"date":"2025-01-22T22:10:01.672Z","volume":"17023.305686165357","price":"222"},{"date":"2025-01-22T22:17:01.468Z","volume":"16848.458574106946","price":"222"},{"date":"2025-01-22T22:20:02.073Z","volume":"16848.458574106946","price":"222.77"},{"date":"2025-01-22T22:25:01.800Z","volume":"16848.458574106946","price":"222.77"},{"date":"2025-01-22T22:30:01.167Z","volume":"16776.728574106943","price":"222.98"},{"date":"2025-01-22T22:35:01.146Z","volume":"17029.791488131508","price":"223.07"},{"date":"2025-01-22T22:40:01.359Z","volume":"17052.412903904129","price":"223.23"},{"date":"2025-01-22T22:45:01.983Z","volume":"16726.558507836398","price":"223.2"},{"date":"2025-01-22T22:50:01.547Z","volume":"16527.578507836399","price":"223.2"},{"date":"2025-01-22T22:55:01.827Z","volume":"16527.378507836398","price":"223.48"},{"date":"2025-01-22T23:00:03.972Z","volume":"16498.829384507659","price":"223.05"},{"date":"2025-01-22T23:05:01.259Z","volume":"16186.892519428291","price":"222.4"},{"date":"2025-01-22T23:10:01.781Z","volume":"16356.553308763312","price":"222.73"},{"date":"2025-01-22T23:15:01.263Z","volume":"16361.949697345273","price":"222.73"},{"date":"2025-01-22T23:20:02.007Z","volume":"16449.667401212933","price":"221.91"},{"date":"2025-01-22T23:25:02.077Z","volume":"16449.852926456180","price":"221.42"},{"date":"2025-01-22T23:30:02.817Z","volume":"16451.086546096958","price":"221.42"},{"date":"2025-01-22T23:35:01.970Z","volume":"16771.734774222430","price":"221.17"},{"date":"2025-01-22T23:40:01.592Z","volume":"16764.700677422432","price":"222.46"},{"date":"2025-01-22T23:45:01.519Z","volume":"16597.383242597418","price":"222.46"},{"date":"2025-01-22T23:50:01.798Z","volume":"16637.793211917415","price":"222.78"},{"date":"2025-01-22T23:55:01.898Z","volume":"16811.116196578478","price":"222.44"},{"date":"2025-01-23T00:00:02.150Z","volume":"16811.116196578478","price":"222.44"},{"date":"2025-01-23T00:05:02.299Z","volume":"16826.292803591936","price":"222.96"},{"date":"2025-01-23T00:10:01.546Z","volume":"16828.792803591936","price":"224.26"},{"date":"2025-01-23T00:15:01.217Z","volume":"16781.912605210971","price":"224.26"},{"date":"2025-01-23T00:20:01.382Z","volume":"16795.178945314237","price":"224.08"},{"date":"2025-01-23T00:25:01.735Z","volume":"16800.173406298811","price":"224.27"},{"date":"2025-01-23T00:30:01.759Z","volume":"16813.948787493810","price":"224.27"},{"date":"2025-01-23T00:35:02.507Z","volume":"16814.412787493809","price":"224.17"},{"date":"2025-01-23T00:40:01.006Z","volume":"16814.573464659166","price":"224.17"},{"date":"2025-01-23T00:45:01.433Z","volume":"16745.609454050304","price":"224.22"},{"date":"2025-01-23T00:50:01.548Z","volume":"16673.583294641816","price":"222.38"},{"date":"2025-01-23T00:55:01.700Z","volume":"16649.609942486233","price":"221.85"},{"date":"2025-01-23T01:00:03.852Z","volume":"16554.769521916234","price":"222.03"},{"date":"2025-01-23T01:05:01.933Z","volume":"16554.769521916234","price":"222.03"},{"date":"2025-01-23T01:10:01.539Z","volume":"16401.479338125409","price":"223.49"},{"date":"2025-01-23T01:15:01.379Z","volume":"16400.379696445409","price":"223.49"},{"date":"2025-01-23T01:20:01.551Z","volume":"16400.223654445410","price":"223.83"},{"date":"2025-01-23T01:25:01.513Z","volume":"16420.272236500266","price":"224.08"},{"date":"2025-01-23T01:30:01.606Z","volume":"16420.339667383567","price":"224.08"},{"date":"2025-01-23T01:35:02.047Z","volume":"16403.357580916385","price":"223.78"},{"date":"2025-01-23T01:45:01.465Z","volume":"16404.461163867971","price":"224.55"},{"date":"2025-01-23T01:50:01.637Z","volume":"16420.846465452589","price":"224.34"},{"date":"2025-01-23T01:55:01.800Z","volume":"16469.852531323726","price":"224.34"},{"date":"2025-01-23T02:00:01.965Z","volume":"16474.331981496540","price":"222.41"},{"date":"2025-01-23T02:05:01.778Z","volume":"16452.704227078018","price":"223.34"},{"date":"2025-01-23T02:10:01.809Z","volume":"16452.704227078018","price":"223.61"},{"date":"2025-01-23T02:15:01.279Z","volume":"16280.822631622170","price":"223.61"},{"date":"2025-01-23T02:20:01.066Z","volume":"16297.406789596353","price":"223.99"},{"date":"2025-01-23T02:25:01.566Z","volume":"16293.356789596353","price":"223.24"},{"date":"2025-01-23T02:30:01.974Z","volume":"16201.764586105310","price":"223.74"},{"date":"2025-01-23T02:35:17.373Z","volume":"16284.836531001329","price":"222.37"},{"date":"2025-01-23T02:40:01.790Z","volume":"16284.836531001329","price":"222.37"},{"date":"2025-01-23T02:45:00.997Z","volume":"16264.385034564009","price":"222.38"},{"date":"2025-01-23T02:50:01.389Z","volume":"16263.438134364009","price":"223.42"},{"date":"2025-01-23T02:55:01.340Z","volume":"16264.083865784009","price":"223.42"},{"date":"2025-01-23T03:00:01.661Z","volume":"14764.083865784009","price":"222.75"},{"date":"2025-01-23T03:05:01.501Z","volume":"14764.083865784009","price":"222.31"},{"date":"2025-01-23T03:10:02.864Z","volume":"14876.079026811061","price":"222.81"},{"date":"2025-01-23T03:15:02.158Z","volume":"14882.078996171062","price":"223.13"},{"date":"2025-01-23T03:20:01.113Z","volume":"14878.154036171061","price":"223.29"},{"date":"2025-01-23T03:25:01.239Z","volume":"14877.145463401061","price":"223.09"},{"date":"2025-01-23T03:30:09.702Z","volume":"14878.343018879881","price":"223.44"},{"date":"2025-01-23T03:35:02.165Z","volume":"14877.463252660993","price":"223.44"},{"date":"2025-01-23T03:40:01.811Z","volume":"14878.101481298163","price":"224.15"},{"date":"2025-01-23T03:45:02.340Z","volume":"14878.101481298163","price":"224.98"},{"date":"2025-01-23T03:50:01.212Z","volume":"14974.507118197114","price":"224.98"},{"date":"2025-01-23T03:55:01.223Z","volume":"14972.302956389740","price":"224.57"},{"date":"2025-01-23T04:00:03.675Z","volume":"14972.302956389740","price":"224.86"},{"date":"2025-01-23T04:05:02.229Z","volume":"14520.816272132368","price":"224.86"},{"date":"2025-01-23T04:10:01.985Z","volume":"14521.342179417290","price":"225.15"},{"date":"2025-01-23T04:15:02.036Z","volume":"14506.161237119604","price":"224.06"},{"date":"2025-01-23T04:20:04.026Z","volume":"14524.759361538860","price":"223.55"},{"date":"2025-01-23T04:25:01.254Z","volume":"14525.857995562365","price":"223.55"},{"date":"2025-01-23T04:30:01.742Z","volume":"14524.607692492908","price":"223.95"},{"date":"2025-01-23T04:35:02.254Z","volume":"13554.574582766028","price":"225.04"},{"date":"2025-01-23T04:40:01.658Z","volume":"13550.079592986029","price":"225.34"},{"date":"2025-01-23T04:45:02.435Z","volume":"13581.589756910060","price":"224.74"},{"date":"2025-01-23T04:50:01.929Z","volume":"13563.168103503565","price":"224.74"},{"date":"2025-01-23T04:55:01.272Z","volume":"13563.268103503568","price":"225.71"},{"date":"2025-01-23T05:00:01.412Z","volume":"13686.182791939202","price":"225.84"},{"date":"2025-01-23T05:05:01.289Z","volume":"13670.422944379199","price":"225.49"},{"date":"2025-01-23T05:10:01.878Z","volume":"13620.485127923504","price":"225.01"},{"date":"2025-01-23T05:15:01.910Z","volume":"13667.028629520781","price":"225.01"},{"date":"2025-01-23T05:20:02.412Z","volume":"12331.626049963605","price":"225"},{"date":"2025-01-23T05:25:00.908Z","volume":"11945.533385373536","price":"225.86"},{"date":"2025-01-23T05:30:01.636Z","volume":"11945.533385373536","price":"225.71"},{"date":"2025-01-23T05:35:01.344Z","volume":"12005.126121463363","price":"225.71"},{"date":"2025-01-23T05:40:01.562Z","volume":"12005.126121463363","price":"225.52"},{"date":"2025-01-23T05:45:01.674Z","volume":"12005.126121463363","price":"225.87"},{"date":"2025-01-23T05:50:01.855Z","volume":"11150.512333149076","price":"226.86"},{"date":"2025-01-23T05:55:02.113Z","volume":"11150.512333149076","price":"226.86"},{"date":"2025-01-23T06:00:01.070Z","volume":"11153.398798353348","price":"226.86"},{"date":"2025-01-23T06:05:01.218Z","volume":"10080.512964739471","price":"226.61"},{"date":"2025-01-23T06:10:01.266Z","volume":"9770.398375468254","price":"226.58"},{"date":"2025-01-23T06:15:01.560Z","volume":"9766.088371351334","price":"225.73"},{"date":"2025-01-23T06:20:02.365Z","volume":"9756.242163270515","price":"225.38"},{"date":"2025-01-23T06:25:01.982Z","volume":"9756.242163270515","price":"225.38"},{"date":"2025-01-23T06:30:01.177Z","volume":"9753.852163270514","price":"225.26"},{"date":"2025-01-23T06:35:01.195Z","volume":"9745.042163270515","price":"225.41"},{"date":"2025-01-23T06:40:01.541Z","volume":"8628.222163270515","price":"225.38"},{"date":"2025-01-23T06:45:01.545Z","volume":"8630.512163270514","price":"225.02"},{"date":"2025-01-23T06:50:01.806Z","volume":"8621.859876568893","price":"225.02"},{"date":"2025-01-23T06:55:01.984Z","volume":"8612.957115978697","price":"224.77"},{"date":"2025-01-23T07:00:02.769Z","volume":"8612.957115978697","price":"224.44"},{"date":"2025-01-23T07:05:01.155Z","volume":"8611.958064758697","price":"224.44"},{"date":"2025-01-23T07:10:01.932Z","volume":"8611.958064758697","price":"223.25"},{"date":"2025-01-23T07:15:01.394Z","volume":"8586.765200727839","price":"223.25"},{"date":"2025-01-23T07:20:01.512Z","volume":"8997.407070912088","price":"223.77"},{"date":"2025-01-23T07:25:02.277Z","volume":"8853.874918862872","price":"223.33"},{"date":"2025-01-23T07:30:03.619Z","volume":"8852.034918862872","price":"223.33"},{"date":"2025-01-23T07:35:01.162Z","volume":"8862.034918862872","price":"220.58"},{"date":"2025-01-23T07:40:01.235Z","volume":"8854.174949562870","price":"220.58"},{"date":"2025-01-23T07:45:02.301Z","volume":"8854.174949562870","price":"222.04"},{"date":"2025-01-23T07:50:01.540Z","volume":"8867.759267115027","price":"222.57"},{"date":"2025-01-23T07:55:02.155Z","volume":"9300.832822715582","price":"221.67"},{"date":"2025-01-23T08:00:04.561Z","volume":"9409.406080342367","price":"221.67"},{"date":"2025-01-23T08:05:01.326Z","volume":"9828.394802394278","price":"221.67"},{"date":"2025-01-23T08:10:01.333Z","volume":"9837.939862324103","price":"222.04"},{"date":"2025-01-23T08:15:02.172Z","volume":"8882.939862324103","price":"222.06"},{"date":"2025-01-23T08:20:01.905Z","volume":"8888.090413701137","price":"222.06"},{"date":"2025-01-23T08:25:04.003Z","volume":"8888.090413701137","price":"222.02"},{"date":"2025-01-23T08:30:02.152Z","volume":"8706.883357536837","price":"222.33"},{"date":"2025-01-23T08:35:01.958Z","volume":"8706.883357536837","price":"222.04"},{"date":"2025-01-23T08:40:00.929Z","volume":"8825.041556977681","price":"221.48"},{"date":"2025-01-23T08:45:01.622Z","volume":"8834.849294982168","price":"219.81"},{"date":"2025-01-23T08:50:01.696Z","volume":"8802.614685190601","price":"219.81"},{"date":"2025-01-23T08:55:02.020Z","volume":"8791.998931703305","price":"220.11"},{"date":"2025-01-23T09:00:02.263Z","volume":"9229.963746538217","price":"220.77"},{"date":"2025-01-23T09:05:02.404Z","volume":"9229.963746538217","price":"220.77"},{"date":"2025-01-23T09:10:01.231Z","volume":"9263.492805734495","price":"221.1"},{"date":"2025-01-23T09:15:02.041Z","volume":"9278.212216804495","price":"221.25"},{"date":"2025-01-23T09:20:01.974Z","volume":"9374.993069701268","price":"221.25"},{"date":"2025-01-23T09:25:01.565Z","volume":"9374.993069701268","price":"220.93"},{"date":"2025-01-23T09:30:02.395Z","volume":"9377.216233562496","price":"220.83"},{"date":"2025-01-23T09:35:01.699Z","volume":"10213.403400371488","price":"220.83"},{"date":"2025-01-23T09:40:01.312Z","volume":"10196.919152002893","price":"220.78"},{"date":"2025-01-23T09:45:01.389Z","volume":"10206.819152002892","price":"220.07"},{"date":"2025-01-23T09:50:01.514Z","volume":"10207.170077252236","price":"220.38"},{"date":"2025-01-23T09:55:02.052Z","volume":"10207.170077252236","price":"220.38"},{"date":"2025-01-23T10:00:03.842Z","volume":"10205.753677155053","price":"219.22"},{"date":"2025-01-23T10:05:02.335Z","volume":"10205.753677155053","price":"218.91"},{"date":"2025-01-23T10:10:02.447Z","volume":"10205.753677155053","price":"219.06"},{"date":"2025-01-23T10:15:01.377Z","volume":"10205.882453290029","price":"219.06"},{"date":"2025-01-23T10:20:01.698Z","volume":"10196.972427496614","price":"218.25"},{"date":"2025-01-23T10:25:02.034Z","volume":"10196.700133648368","price":"217.4"},{"date":"2025-01-23T10:30:01.677Z","volume":"10285.298106084418","price":"217.4"},{"date":"2025-01-23T10:35:01.934Z","volume":"10270.729968504418","price":"218.09"},{"date":"2025-01-23T10:40:02.511Z","volume":"10269.598259191360","price":"218.42"},{"date":"2025-01-23T10:45:03.867Z","volume":"10277.434257864341","price":"218.42"},{"date":"2025-01-23T10:50:01.383Z","volume":"10271.434257864341","price":"218.05"},{"date":"2025-01-23T10:55:01.765Z","volume":"10265.844257864343","price":"218.23"},{"date":"2025-01-23T11:00:01.910Z","volume":"10276.206519968155","price":"218.01"},{"date":"2025-01-23T11:05:01.895Z","volume":"10249.713428720483","price":"218.01"},{"date":"2025-01-23T11:10:02.332Z","volume":"10285.303428720483","price":"217.69"},{"date":"2025-01-23T11:15:03.883Z","volume":"10305.645640308650","price":"218.1"},{"date":"2025-01-23T11:20:01.147Z","volume":"10305.645640308650","price":"218.1"},{"date":"2025-01-23T11:25:02.206Z","volume":"10526.123674283224","price":"218.43"},{"date":"2025-01-23T11:30:01.594Z","volume":"10508.941057946648","price":"219.02"},{"date":"2025-01-23T11:35:05.045Z","volume":"10729.449531714235","price":"218.9"},{"date":"2025-01-23T11:40:02.683Z","volume":"10670.518160784552","price":"219.27"},{"date":"2025-01-23T11:45:02.544Z","volume":"10670.527160784550","price":"219.27"},{"date":"2025-01-23T11:50:02.993Z","volume":"10690.626002753179","price":"219.16"},{"date":"2025-01-23T11:55:01.326Z","volume":"10690.626002753179","price":"219.13"},{"date":"2025-01-23T12:00:01.554Z","volume":"10693.217746933811","price":"219.16"},{"date":"2025-01-23T12:05:03.415Z","volume":"10690.512542893810","price":"219.47"},{"date":"2025-01-23T12:10:01.526Z","volume":"10691.471903106887","price":"219.47"},{"date":"2025-01-23T12:15:02.213Z","volume":"10691.471903106887","price":"219.35"},{"date":"2025-01-23T12:20:03.472Z","volume":"10749.711903106887","price":"218.86"},{"date":"2025-01-23T12:25:01.419Z","volume":"10747.734740711187","price":"218.86"},{"date":"2025-01-23T12:30:01.582Z","volume":"10737.200645279008","price":"217.9"},{"date":"2025-01-23T12:35:01.305Z","volume":"10737.200645279008","price":"218.77"},{"date":"2025-01-23T12:40:01.383Z","volume":"15146.926958007960","price":"218.77"},{"date":"2025-01-23T12:45:01.628Z","volume":"15149.926958007960","price":"218.95"},{"date":"2025-01-23T12:50:03.002Z","volume":"14567.205830997214","price":"218.14"},{"date":"2025-01-23T12:55:02.161Z","volume":"18651.597586866192","price":"217.97"},{"date":"2025-01-23T13:00:06.098Z","volume":"18651.062571257287","price":"217.48"},{"date":"2025-01-23T13:05:01.711Z","volume":"18662.145165750990","price":"217.36"},{"date":"2025-01-23T13:10:02.181Z","volume":"18707.614701762934","price":"217.36"},{"date":"2025-01-23T13:15:01.735Z","volume":"18705.615543139229","price":"216.54"},{"date":"2025-01-23T13:20:02.043Z","volume":"18706.864146740329","price":"215.05"},{"date":"2025-01-23T13:25:02.117Z","volume":"18696.930588393836","price":"215.01"},{"date":"2025-01-23T13:30:01.619Z","volume":"18753.773188890329","price":"215.02"},{"date":"2025-01-23T13:35:02.996Z","volume":"18755.773188890329","price":"215.15"},{"date":"2025-01-23T13:40:01.921Z","volume":"18778.700742666257","price":"216.28"},{"date":"2025-01-23T13:45:01.661Z","volume":"18778.727772666258","price":"216.28"},{"date":"2025-01-23T13:50:02.009Z","volume":"18778.170024270054","price":"216.76"},{"date":"2025-01-23T13:55:03.556Z","volume":"18305.397268790024","price":"217.42"},{"date":"2025-01-23T14:00:04.099Z","volume":"18302.540222357195","price":"217.51"},{"date":"2025-01-23T14:05:01.773Z","volume":"18312.751865499111","price":"218.67"},{"date":"2025-01-23T14:10:01.392Z","volume":"18304.867807528099","price":"218.67"},{"date":"2025-01-23T14:15:01.693Z","volume":"18304.867807528099","price":"218.22"},{"date":"2025-01-23T14:20:01.656Z","volume":"18303.863507192524","price":"217.96"},{"date":"2025-01-23T14:25:02.353Z","volume":"18298.274372743363","price":"217.79"},{"date":"2025-01-23T14:30:01.902Z","volume":"18515.256100326471","price":"217.79"},{"date":"2025-01-23T14:35:00.988Z","volume":"18519.454358836781","price":"218.64"},{"date":"2025-01-23T14:40:01.064Z","volume":"18510.204358836781","price":"219.19"},{"date":"2025-01-23T14:45:01.331Z","volume":"18866.826453179747","price":"220.96"},{"date":"2025-01-23T14:50:05.816Z","volume":"18867.262359335862","price":"220.94"},{"date":"2025-01-23T14:55:01.848Z","volume":"18881.302336263529","price":"220.94"},{"date":"2025-01-23T15:00:03.067Z","volume":"19207.425442714000","price":"220.02"},{"date":"2025-01-23T15:05:02.314Z","volume":"19207.425442714000","price":"218.86"},{"date":"2025-01-23T15:10:02.165Z","volume":"19185.532004746165","price":"218.82"},{"date":"2025-01-23T15:15:01.663Z","volume":"19185.870064781673","price":"216"},{"date":"2025-01-23T15:20:02.417Z","volume":"18966.393095954700","price":"216"},{"date":"2025-01-23T15:25:01.550Z","volume":"18960.459720921579","price":"217.44"},{"date":"2025-01-23T15:30:06.066Z","volume":"19158.647199921579","price":"218.23"},{"date":"2025-01-23T15:35:01.933Z","volume":"19158.396496961443","price":"218.23"},{"date":"2025-01-23T15:40:01.322Z","volume":"19157.109478551152","price":"218.75"},{"date":"2025-01-23T15:45:01.851Z","volume":"19152.441860099665","price":"217.99"},{"date":"2025-01-23T15:50:01.374Z","volume":"19150.250424225917","price":"217.99"},{"date":"2025-01-23T15:55:01.432Z","volume":"19150.310524225919","price":"218.41"},{"date":"2025-01-23T16:00:02.633Z","volume":"19150.199058128426","price":"218.38"},{"date":"2025-01-23T16:05:01.702Z","volume":"19150.199058128426","price":"220.14"},{"date":"2025-01-23T16:10:02.069Z","volume":"19150.199058128426","price":"220.06"},{"date":"2025-01-23T16:15:01.235Z","volume":"19133.296069688487","price":"220.06"},{"date":"2025-01-23T16:20:01.243Z","volume":"19133.096069688487","price":"220.51"},{"date":"2025-01-23T16:25:01.976Z","volume":"19150.728664810769","price":"218.38"},{"date":"2025-01-23T16:30:01.551Z","volume":"19153.797032810769","price":"218.38"},{"date":"2025-01-23T16:35:01.665Z","volume":"19146.362454342565","price":"219.36"},{"date":"2025-01-23T16:40:01.947Z","volume":"19006.236789343475","price":"219.32"},{"date":"2025-01-23T16:45:02.081Z","volume":"19001.186789343476","price":"218.69"},{"date":"2025-01-23T16:50:01.423Z","volume":"18991.357629507413","price":"219.56"},{"date":"2025-01-23T16:55:01.094Z","volume":"19023.306363586606","price":"219.56"},{"date":"2025-01-23T17:00:01.467Z","volume":"19041.055666666511","price":"217.59"},{"date":"2025-01-23T17:05:02.919Z","volume":"19048.665152222926","price":"216.88"},{"date":"2025-01-23T17:10:02.154Z","volume":"19048.665152222926","price":"216.88"},{"date":"2025-01-23T17:15:01.931Z","volume":"18949.632555307500","price":"217.78"},{"date":"2025-01-23T17:20:02.427Z","volume":"18885.309127261869","price":"217.29"},{"date":"2025-01-23T17:25:01.133Z","volume":"18950.143695752457","price":"217.29"},{"date":"2025-01-23T17:30:01.389Z","volume":"19060.261316530610","price":"216.65"},{"date":"2025-01-23T17:35:02.860Z","volume":"19095.782246780611","price":"217.37"},{"date":"2025-01-23T17:40:02.993Z","volume":"19095.782246780611","price":"218.43"},{"date":"2025-01-23T17:45:02.553Z","volume":"19236.889814471153","price":"218.43"},{"date":"2025-01-23T17:50:02.373Z","volume":"19236.473642068726","price":"218.4"},{"date":"2025-01-23T17:55:01.116Z","volume":"19505.702863955492","price":"218.4"},{"date":"2025-01-23T18:00:01.297Z","volume":"19425.951436058054","price":"217.95"},{"date":"2025-01-23T18:05:02.131Z","volume":"19493.402205066712","price":"216.89"},{"date":"2025-01-23T18:10:02.040Z","volume":"19473.402205066712","price":"217.07"},{"date":"2025-01-23T18:15:01.765Z","volume":"19469.209132221891","price":"217.07"},{"date":"2025-01-23T18:20:02.329Z","volume":"19469.605989669148","price":"217.31"},{"date":"2025-01-23T18:25:00.976Z","volume":"19476.526421991948","price":"218.12"},{"date":"2025-01-23T18:30:01.455Z","volume":"19474.751183268796","price":"216.84"},{"date":"2025-01-23T18:35:01.315Z","volume":"19477.666936207199","price":"216.75"},{"date":"2025-01-23T18:40:01.658Z","volume":"19446.161023898370","price":"217.51"},{"date":"2025-01-23T18:45:01.989Z","volume":"19446.161023898370","price":"217.51"},{"date":"2025-01-23T18:50:01.944Z","volume":"19613.745979713036","price":"216.78"},{"date":"2025-01-23T18:55:01.945Z","volume":"19614.089280730968","price":"215.75"},{"date":"2025-01-23T19:00:01.055Z","volume":"19676.797215105107","price":"215.25"},{"date":"2025-01-23T19:05:01.852Z","volume":"19691.537813165516","price":"215.29"},{"date":"2025-01-23T19:10:08.375Z","volume":"19594.309337328417","price":"214.78"},{"date":"2025-01-23T19:15:01.529Z","volume":"19606.109166305709","price":"214.78"},{"date":"2025-01-23T19:20:01.778Z","volume":"19605.748100414679","price":"214.45"},{"date":"2025-01-23T19:25:03.807Z","volume":"19584.944842304667","price":"213.68"},{"date":"2025-01-23T19:30:03.137Z","volume":"19473.487314498019","price":"213.92"},{"date":"2025-01-23T19:35:01.103Z","volume":"19521.965971796428","price":"213.92"},{"date":"2025-01-23T19:40:01.644Z","volume":"19529.526435732285","price":"214.03"},{"date":"2025-01-23T19:45:01.316Z","volume":"19525.599371100590","price":"214.96"},{"date":"2025-01-23T19:50:01.869Z","volume":"19494.230981627075","price":"214.32"},{"date":"2025-01-23T19:55:01.838Z","volume":"19493.855595897039","price":"214.32"},{"date":"2025-01-23T20:00:03.428Z","volume":"19222.552701819775","price":"213.01"},{"date":"2025-01-23T20:05:00.939Z","volume":"19154.953081326417","price":"212.77"},{"date":"2025-01-23T20:10:01.218Z","volume":"19154.802235370622","price":"214.33"},{"date":"2025-01-23T20:15:06.899Z","volume":"19154.450761890621","price":"215.19"},{"date":"2025-01-23T20:20:01.871Z","volume":"19154.450761890621","price":"215.19"},{"date":"2025-01-23T20:25:01.532Z","volume":"18854.256400646864","price":"214.99"},{"date":"2025-01-23T20:30:02.221Z","volume":"18824.852795946867","price":"217.16"},{"date":"2025-01-23T20:35:01.894Z","volume":"18824.852795946867","price":"217.16"},{"date":"2025-01-23T20:40:01.098Z","volume":"18824.981815444975","price":"215.87"},{"date":"2025-01-23T20:45:01.271Z","volume":"18822.180077831639","price":"214.7"},{"date":"2025-01-23T20:50:01.951Z","volume":"18801.806110070731","price":"215.57"},{"date":"2025-01-23T20:55:01.458Z","volume":"18783.360114932180","price":"215.57"},{"date":"2025-01-23T21:00:04.989Z","volume":"18777.682234869517","price":"215.15"},{"date":"2025-01-23T21:05:02.049Z","volume":"18776.978722030464","price":"215.47"},{"date":"2025-01-23T21:10:01.032Z","volume":"18836.756465772465","price":"215.72"},{"date":"2025-01-23T21:15:01.470Z","volume":"18793.382481774865","price":"215.02"},{"date":"2025-01-23T21:20:01.349Z","volume":"18808.105006233098","price":"215.02"},{"date":"2025-01-23T21:25:01.435Z","volume":"18846.300507566011","price":"214.51"},{"date":"2025-01-23T21:30:07.451Z","volume":"18841.157153315387","price":"215.29"},{"date":"2025-01-23T21:35:01.722Z","volume":"18840.939148400179","price":"215.29"},{"date":"2025-01-23T21:40:02.251Z","volume":"18412.385841889485","price":"215.04"},{"date":"2025-01-23T21:45:01.418Z","volume":"18392.314053499056","price":"215.04"},{"date":"2025-01-23T21:50:01.302Z","volume":"18392.314053499056","price":"215.29"},{"date":"2025-01-23T21:55:01.266Z","volume":"18430.631744653412","price":"215.25"},{"date":"2025-01-23T22:00:03.135Z","volume":"18406.769287745090","price":"215.84"},{"date":"2025-01-23T22:05:02.065Z","volume":"18013.900290816106","price":"216.25"},{"date":"2025-01-23T22:10:02.697Z","volume":"17782.900290816106","price":"216.25"},{"date":"2025-01-23T22:15:02.669Z","volume":"17789.315163074149","price":"216.96"},{"date":"2025-01-23T22:20:01.913Z","volume":"17808.592526551951","price":"217.71"},{"date":"2025-01-23T22:25:02.903Z","volume":"17802.271356890349","price":"218.18"},{"date":"2025-01-23T22:30:01.811Z","volume":"17803.322477627760","price":"218.18"},{"date":"2025-01-23T22:35:01.791Z","volume":"17822.021391988623","price":"218.25"},{"date":"2025-01-23T22:40:07.070Z","volume":"17822.509719995443","price":"218.7"},{"date":"2025-01-23T22:45:01.922Z","volume":"17820.441073154099","price":"218.7"},{"date":"2025-01-23T22:50:01.206Z","volume":"17826.064799744665","price":"218.47"},{"date":"2025-01-23T22:55:01.314Z","volume":"17902.647625514663","price":"219.35"},{"date":"2025-01-23T23:00:03.064Z","volume":"18167.368726842560","price":"219.35"},{"date":"2025-01-23T23:05:01.596Z","volume":"17867.574650399314","price":"219.62"},{"date":"2025-01-23T23:10:01.795Z","volume":"17875.562429838566","price":"219.92"},{"date":"2025-01-23T23:15:02.267Z","volume":"17867.641429838568","price":"219.55"},{"date":"2025-01-23T23:20:01.165Z","volume":"17867.234675054809","price":"219.41"},{"date":"2025-01-23T23:25:05.731Z","volume":"17868.859675054809","price":"220.07"},{"date":"2025-01-23T23:30:01.386Z","volume":"17868.859675054809","price":"220.84"},{"date":"2025-01-23T23:35:01.448Z","volume":"17828.559675054810","price":"220.84"},{"date":"2025-01-23T23:40:01.733Z","volume":"17628.559675054810","price":"220.77"},{"date":"2025-01-23T23:45:01.979Z","volume":"17623.742354863454","price":"220.8"},{"date":"2025-01-23T23:50:01.945Z","volume":"17636.098264028980","price":"220.95"},{"date":"2025-01-23T23:55:01.832Z","volume":"17639.398264028980","price":"221.59"},{"date":"2025-01-24T00:00:01.335Z","volume":"17636.898264028980","price":"221.59"},{"date":"2025-01-24T00:05:01.489Z","volume":"17636.898264028980","price":"221.31"},{"date":"2025-01-24T00:10:01.470Z","volume":"17612.841649444978","price":"221.08"},{"date":"2025-01-24T00:15:01.778Z","volume":"17598.998268249979","price":"221.27"},{"date":"2025-01-24T00:20:02.617Z","volume":"17689.860661614912","price":"220.16"},{"date":"2025-01-24T00:25:00.991Z","volume":"17684.370013770487","price":"220.16"},{"date":"2025-01-24T00:30:01.332Z","volume":"17684.370013770487","price":"219.41"},{"date":"2025-01-24T00:35:01.436Z","volume":"17687.939471420490","price":"219.76"},{"date":"2025-01-24T00:40:01.369Z","volume":"17708.161671306021","price":"219.5"},{"date":"2025-01-24T00:45:01.583Z","volume":"17708.882709622005","price":"218.84"},{"date":"2025-01-24T00:50:01.719Z","volume":"17738.776683871190","price":"217.94"},{"date":"2025-01-24T00:55:03.978Z","volume":"17748.691093871192","price":"217.79"},{"date":"2025-01-24T01:00:05.591Z","volume":"17748.351238646734","price":"216.22"},{"date":"2025-01-24T01:05:01.303Z","volume":"17749.791834439216","price":"216.22"},{"date":"2025-01-24T01:10:02.224Z","volume":"17733.267011744181","price":"216.05"},{"date":"2025-01-24T01:15:02.030Z","volume":"17723.975306672361","price":"217.28"},{"date":"2025-01-24T01:20:01.606Z","volume":"17717.139690863536","price":"217.28"},{"date":"2025-01-24T01:25:01.973Z","volume":"17661.605087476324","price":"217.12"},{"date":"2025-01-24T01:30:01.135Z","volume":"17654.516212317052","price":"217.41"},{"date":"2025-01-24T01:35:01.411Z","volume":"17654.516212317052","price":"217.02"},{"date":"2025-01-24T01:40:02.140Z","volume":"17656.849267405687","price":"217.02"},{"date":"2025-01-24T01:45:01.518Z","volume":"17604.661500646784","price":"216.32"},{"date":"2025-01-24T01:50:01.663Z","volume":"17604.853661653808","price":"216.16"},{"date":"2025-01-24T01:55:02.335Z","volume":"17250.263060141984","price":"215.21"},{"date":"2025-01-24T02:00:01.178Z","volume":"17241.274630389918","price":"215.21"},{"date":"2025-01-24T02:05:01.037Z","volume":"17200.483840389919","price":"215.22"},{"date":"2025-01-24T02:10:01.185Z","volume":"17193.094188148571","price":"215.29"},{"date":"2025-01-24T02:15:01.567Z","volume":"17633.364612495396","price":"214.38"},{"date":"2025-01-24T02:20:01.555Z","volume":"17639.356922495397","price":"214.38"},{"date":"2025-01-24T02:25:01.744Z","volume":"17655.779791473764","price":"214.85"},{"date":"2025-01-24T02:30:02.836Z","volume":"17655.283815925319","price":"214.55"},{"date":"2025-01-24T02:35:01.227Z","volume":"17666.761235925318","price":"214.71"},{"date":"2025-01-24T02:40:01.236Z","volume":"17675.123169074490","price":"214.92"},{"date":"2025-01-24T02:45:01.664Z","volume":"17719.036266258212","price":"214.6"},{"date":"2025-01-24T02:50:01.386Z","volume":"17852.644076966288","price":"214.2"},{"date":"2025-01-24T02:55:01.723Z","volume":"17744.074282068519","price":"214.22"},{"date":"2025-01-24T03:00:04.745Z","volume":"17893.390427490176","price":"213.64"},{"date":"2025-01-24T03:05:00.966Z","volume":"17881.169337490173","price":"213.64"},{"date":"2025-01-24T03:10:02.994Z","volume":"17858.362068189126","price":"214.47"},{"date":"2025-01-24T03:15:01.127Z","volume":"17762.380109886257","price":"214.02"},{"date":"2025-01-24T03:20:01.648Z","volume":"17808.552613799657","price":"214.22"},{"date":"2025-01-24T03:25:01.588Z","volume":"18179.887647417683","price":"214.28"},{"date":"2025-01-24T03:30:01.840Z","volume":"18173.704375022800","price":"214.32"},{"date":"2025-01-24T03:35:02.697Z","volume":"18173.704375022800","price":"214.84"},{"date":"2025-01-24T03:40:01.126Z","volume":"18196.648517924143","price":"215.65"},{"date":"2025-01-24T03:45:01.129Z","volume":"18215.533489211986","price":"216.79"},{"date":"2025-01-24T03:50:01.310Z","volume":"18312.532394055015","price":"215.92"},{"date":"2025-01-24T03:55:01.626Z","volume":"18294.377153545647","price":"215.28"},{"date":"2025-01-24T04:00:02.454Z","volume":"18293.807647873309","price":"215.74"},{"date":"2025-01-24T04:05:01.973Z","volume":"18304.157145517886","price":"214.87"},{"date":"2025-01-24T04:10:01.149Z","volume":"18313.950041098629","price":"214.87"},{"date":"2025-01-24T04:15:02.349Z","volume":"18390.975241681888","price":"214.49"},{"date":"2025-01-24T04:20:01.294Z","volume":"18370.975241681888","price":"214.26"},{"date":"2025-01-24T04:25:02.605Z","volume":"18370.705241681888","price":"214.34"},{"date":"2025-01-24T04:30:03.607Z","volume":"18477.099055998886","price":"214.34"},{"date":"2025-01-24T04:35:01.947Z","volume":"18422.222867332770","price":"213.49"},{"date":"2025-01-24T04:40:00.976Z","volume":"18359.022184018948","price":"213.66"},{"date":"2025-01-24T04:45:01.158Z","volume":"18370.971680586947","price":"213.91"},{"date":"2025-01-24T04:50:01.179Z","volume":"18366.237985855885","price":"214.43"},{"date":"2025-01-24T04:55:01.370Z","volume":"18262.181064226381","price":"214.37"},{"date":"2025-01-24T05:00:03.172Z","volume":"18277.690779117780","price":"213.98"},{"date":"2025-01-24T05:05:01.850Z","volume":"18263.909624833563","price":"213.98"},{"date":"2025-01-24T05:10:00.983Z","volume":"18333.112734985676","price":"214.62"},{"date":"2025-01-24T05:15:01.178Z","volume":"18328.112734985676","price":"214.97"},{"date":"2025-01-24T05:20:01.848Z","volume":"18339.713840477227","price":"215.46"},{"date":"2025-01-24T05:25:01.698Z","volume":"18314.713840477227","price":"215.01"},{"date":"2025-01-24T05:30:01.803Z","volume":"18280.213840477227","price":"214.78"},{"date":"2025-01-24T05:35:01.740Z","volume":"18293.906491012509","price":"214.9"},{"date":"2025-01-24T05:40:02.004Z","volume":"18302.711535808237","price":"214.64"},{"date":"2025-01-24T05:45:01.023Z","volume":"18286.711535808237","price":"214.64"},{"date":"2025-01-24T05:50:01.237Z","volume":"18286.711535808237","price":"214.43"},{"date":"2025-01-24T05:55:01.579Z","volume":"19045.665162085999","price":"215.35"},{"date":"2025-01-24T06:00:04.424Z","volume":"19046.893677710999","price":"215.63"},{"date":"2025-01-24T06:05:02.096Z","volume":"19046.343677710996","price":"215.63"},{"date":"2025-01-24T06:10:01.840Z","volume":"19046.343677710996","price":"216.04"},{"date":"2025-01-24T06:15:01.594Z","volume":"19061.247730445371","price":"215.97"},{"date":"2025-01-24T06:20:01.210Z","volume":"19061.247730445371","price":"215.97"},{"date":"2025-01-24T06:25:01.706Z","volume":"19060.310293963743","price":"215.97"},{"date":"2025-01-24T06:30:01.428Z","volume":"19073.498103786129","price":"216.38"},{"date":"2025-01-24T06:35:01.655Z","volume":"19073.498103786129","price":"215.32"},{"date":"2025-01-24T06:40:02.123Z","volume":"19071.208103786132","price":"215.38"},{"date":"2025-01-24T06:45:02.052Z","volume":"19071.467356506655","price":"215.38"},{"date":"2025-01-24T06:50:00.963Z","volume":"19545.579300970367","price":"215.26"},{"date":"2025-01-24T06:55:01.626Z","volume":"19552.179300970369","price":"214.9"},{"date":"2025-01-24T07:00:01.479Z","volume":"19552.179300970369","price":"214.9"},{"date":"2025-01-24T07:05:01.618Z","volume":"19552.225471675902","price":"214.66"},{"date":"2025-01-24T07:10:02.460Z","volume":"19141.583601491653","price":"215.4"},{"date":"2025-01-24T07:15:02.111Z","volume":"19141.583601491653","price":"215.4"},{"date":"2025-01-24T07:20:01.182Z","volume":"19131.583601491653","price":"215.3"},{"date":"2025-01-24T07:25:00.998Z","volume":"18871.141778692112","price":"215.13"},{"date":"2025-01-24T07:30:01.452Z","volume":"20058.218221569077","price":"215.35"},{"date":"2025-01-24T07:35:01.473Z","volume":"20123.868417642694","price":"216.05"},{"date":"2025-01-24T07:40:01.643Z","volume":"20122.868417642694","price":"216.05"},{"date":"2025-01-24T07:45:01.928Z","volume":"19726.905156745444","price":"216.23"},{"date":"2025-01-24T07:50:01.959Z","volume":"19614.294129798662","price":"216.04"},{"date":"2025-01-24T07:55:01.123Z","volume":"19615.753164539263","price":"216.24"},{"date":"2025-01-24T08:00:05.844Z","volume":"20118.011612033941","price":"216.21"},{"date":"2025-01-24T08:05:02.019Z","volume":"20023.778986338602","price":"216.21"},{"date":"2025-01-24T08:10:22.189Z","volume":"20928.669969429502","price":"216.17"},{"date":"2025-01-24T08:15:03.109Z","volume":"20928.669969429502","price":"216.17"},{"date":"2025-01-24T08:20:02.872Z","volume":"20960.857281268305","price":"216.17"},{"date":"2025-01-24T08:25:00.870Z","volume":"20840.785439137122","price":"216.08"},{"date":"2025-01-24T08:30:01.461Z","volume":"20399.711700345630","price":"216.12"},{"date":"2025-01-24T08:35:02.172Z","volume":"20389.711700345630","price":"216.06"},{"date":"2025-01-24T08:40:01.751Z","volume":"20650.266275101141","price":"216.06"},{"date":"2025-01-24T08:45:01.895Z","volume":"20635.509360581142","price":"215.43"},{"date":"2025-01-24T08:50:02.015Z","volume":"20678.852978933639","price":"215.48"},{"date":"2025-01-24T08:55:02.682Z","volume":"20146.386112107160","price":"216.04"},{"date":"2025-01-24T09:00:01.061Z","volume":"20164.239360608364","price":"217.03"},{"date":"2025-01-24T09:05:01.867Z","volume":"20164.239360608364","price":"216.24"},{"date":"2025-01-24T09:10:01.501Z","volume":"20218.636660969736","price":"216.24"},{"date":"2025-01-24T09:15:01.648Z","volume":"20218.010878204652","price":"216.88"},{"date":"2025-01-24T09:20:01.611Z","volume":"19868.868161870465","price":"217.05"},{"date":"2025-01-24T09:25:02.114Z","volume":"19869.929835499825","price":"217.19"},{"date":"2025-01-24T09:30:01.130Z","volume":"19906.626036621870","price":"217.19"},{"date":"2025-01-24T09:35:01.495Z","volume":"19906.493890686394","price":"217.63"},{"date":"2025-01-24T09:40:01.518Z","volume":"19879.240875024399","price":"216.66"},{"date":"2025-01-24T09:45:01.483Z","volume":"19904.229170760325","price":"216.66"},{"date":"2025-01-24T09:50:01.690Z","volume":"19951.123906511504","price":"216.8"},{"date":"2025-01-24T09:55:02.057Z","volume":"19951.003906511505","price":"216.88"},{"date":"2025-01-24T10:00:01.240Z","volume":"20179.278267622616","price":"216.5"},{"date":"2025-01-24T10:05:06.016Z","volume":"20179.278267622616","price":"216.59"},{"date":"2025-01-24T10:10:01.731Z","volume":"20171.854782146700","price":"216.59"},{"date":"2025-01-24T10:15:02.133Z","volume":"20171.195932873376","price":"217.13"},{"date":"2025-01-24T10:20:01.767Z","volume":"20169.846958754446","price":"217.13"},{"date":"2025-01-24T10:25:02.097Z","volume":"20169.846958754446","price":"217.12"},{"date":"2025-01-24T10:30:01.976Z","volume":"20082.427976578085","price":"217.35"},{"date":"2025-01-24T10:35:01.189Z","volume":"20096.376917974208","price":"217.52"},{"date":"2025-01-24T10:40:02.366Z","volume":"20094.876917974208","price":"217.69"},{"date":"2025-01-24T10:45:01.567Z","volume":"20094.946024353914","price":"217.54"},{"date":"2025-01-24T10:50:02.021Z","volume":"20085.089386469605","price":"217.48"},{"date":"2025-01-24T10:55:02.034Z","volume":"20063.205971665135","price":"217.11"},{"date":"2025-01-24T11:00:01.944Z","volume":"19899.630595348623","price":"217.11"},{"date":"2025-01-24T11:05:01.990Z","volume":"19728.530687596867","price":"217.67"},{"date":"2025-01-24T11:10:01.395Z","volume":"19728.312369521205","price":"217.73"},{"date":"2025-01-24T11:15:02.247Z","volume":"19728.312369521205","price":"217.73"},{"date":"2025-01-24T11:20:01.466Z","volume":"19728.045009847541","price":"216.93"},{"date":"2025-01-24T11:25:01.536Z","volume":"19717.779275581808","price":"217.01"},{"date":"2025-01-24T11:30:01.822Z","volume":"19717.459394165169","price":"217.39"},{"date":"2025-01-24T11:35:02.035Z","volume":"19712.695557896528","price":"218.08"},{"date":"2025-01-24T11:40:01.423Z","volume":"19696.645580925673","price":"218.06"},{"date":"2025-01-24T11:45:01.463Z","volume":"19693.183060419091","price":"218.06"},{"date":"2025-01-24T11:50:02.114Z","volume":"19675.828904246013","price":"219.25"},{"date":"2025-01-24T11:55:05.665Z","volume":"19675.189674317728","price":"219.25"},{"date":"2025-01-24T12:00:01.970Z","volume":"19663.912827727632","price":"219.3"},{"date":"2025-01-24T12:05:02.525Z","volume":"19605.567926656870","price":"219.04"},{"date":"2025-01-24T12:10:02.785Z","volume":"19621.828328278545","price":"219.44"},{"date":"2025-01-24T12:15:02.304Z","volume":"19621.192593107458","price":"219.72"},{"date":"2025-01-24T12:20:02.543Z","volume":"19668.524660048042","price":"219.88"},{"date":"2025-01-24T12:25:01.992Z","volume":"15290.331339160581","price":"219.88"},{"date":"2025-01-24T12:30:01.690Z","volume":"15328.246573996252","price":"220.13"},{"date":"2025-01-24T12:35:01.973Z","volume":"11244.203936011096","price":"220.04"},{"date":"2025-01-24T12:40:01.893Z","volume":"11304.686181665596","price":"219.99"},{"date":"2025-01-24T12:45:01.108Z","volume":"11304.686181665596","price":"219.86"},{"date":"2025-01-24T12:50:01.373Z","volume":"11296.532014385024","price":"219.67"},{"date":"2025-01-24T12:55:01.776Z","volume":"11271.815117189784","price":"219.88"},{"date":"2025-01-24T13:00:01.603Z","volume":"11270.655380413005","price":"220"},{"date":"2025-01-24T13:05:01.792Z","volume":"11336.844869755700","price":"219.99"},{"date":"2025-01-24T13:10:02.241Z","volume":"11342.237418888621","price":"220.48"},{"date":"2025-01-24T13:15:02.379Z","volume":"11342.237418888621","price":"218.64"},{"date":"2025-01-24T13:20:04.280Z","volume":"11285.525025321924","price":"218.6"},{"date":"2025-01-24T13:25:01.392Z","volume":"11257.725025321923","price":"218.6"},{"date":"2025-01-24T13:30:01.849Z","volume":"11258.222995321923","price":"218.41"},{"date":"2025-01-24T13:35:02.280Z","volume":"11258.222995321923","price":"218.94"},{"date":"2025-01-24T13:40:02.022Z","volume":"11247.968398612837","price":"219.32"},{"date":"2025-01-24T13:45:01.999Z","volume":"11247.968398612837","price":"219.32"},{"date":"2025-01-24T13:50:01.185Z","volume":"11247.968911891225","price":"219.48"},{"date":"2025-01-24T13:55:01.312Z","volume":"11247.968911891225","price":"219.74"},{"date":"2025-01-24T14:00:01.448Z","volume":"11242.084616388693","price":"219.69"},{"date":"2025-01-24T14:05:02.113Z","volume":"11205.666693641913","price":"220.08"},{"date":"2025-01-24T14:10:01.752Z","volume":"11190.127212977175","price":"220.08"},{"date":"2025-01-24T14:15:01.840Z","volume":"11299.835151231455","price":"219.26"},{"date":"2025-01-24T14:20:02.103Z","volume":"11302.540655737017","price":"219.56"},{"date":"2025-01-24T14:25:00.854Z","volume":"11298.161439171534","price":"219.84"},{"date":"2025-01-24T14:30:01.424Z","volume":"10811.234188101869","price":"220.62"},{"date":"2025-01-24T14:35:02.332Z","volume":"11077.183108121028","price":"221.69"},{"date":"2025-01-24T14:40:01.767Z","volume":"11066.191035801028","price":"221.69"},{"date":"2025-01-24T14:45:02.235Z","volume":"10741.674588605963","price":"220.51"},{"date":"2025-01-24T14:50:02.000Z","volume":"11107.703579811381","price":"222.29"},{"date":"2025-01-24T14:55:02.109Z","volume":"11554.921183366763","price":"221.25"},{"date":"2025-01-24T15:00:08.623Z","volume":"11554.601241735023","price":"220.89"},{"date":"2025-01-24T15:05:01.330Z","volume":"11554.474703782744","price":"221.76"},{"date":"2025-01-24T15:10:02.939Z","volume":"11554.474703782744","price":"221.72"},{"date":"2025-01-24T15:15:05.523Z","volume":"11558.808358857823","price":"221.97"},{"date":"2025-01-24T15:20:03.067Z","volume":"11523.856854515796","price":"221.97"},{"date":"2025-01-24T15:25:01.987Z","volume":"11748.277352444216","price":"222.6"},{"date":"2025-01-24T15:30:00.887Z","volume":"11754.660605392215","price":"222.27"},{"date":"2025-01-24T15:35:01.657Z","volume":"11755.635724716816","price":"222.16"},{"date":"2025-01-24T15:40:01.801Z","volume":"11755.887752441020","price":"222.28"},{"date":"2025-01-24T15:45:02.674Z","volume":"11755.827652441019","price":"222.28"},{"date":"2025-01-24T15:50:01.854Z","volume":"11966.372059821970","price":"222.37"},{"date":"2025-01-24T15:55:01.896Z","volume":"11967.719606767077","price":"221.95"},{"date":"2025-01-24T16:00:01.895Z","volume":"12002.699411625381","price":"221.06"},{"date":"2025-01-24T16:05:01.619Z","volume":"12010.264239335305","price":"221.08"},{"date":"2025-01-24T16:10:01.385Z","volume":"12006.556477025884","price":"221.08"},{"date":"2025-01-24T16:15:01.849Z","volume":"11959.471921966073","price":"220.38"},{"date":"2025-01-24T16:20:04.212Z","volume":"12202.040794277802","price":"220.29"},{"date":"2025-01-24T16:25:01.681Z","volume":"12178.897754535896","price":"219.74"},{"date":"2025-01-24T16:30:05.284Z","volume":"12144.902454535895","price":"219.68"},{"date":"2025-01-24T16:35:02.308Z","volume":"12163.332421344237","price":"219.54"},{"date":"2025-01-24T16:40:01.771Z","volume":"14806.887109389079","price":"219.11"},{"date":"2025-01-24T16:45:01.308Z","volume":"14752.498065229818","price":"219.11"},{"date":"2025-01-24T16:50:05.614Z","volume":"14734.290509760624","price":"219.44"},{"date":"2025-01-24T16:55:02.273Z","volume":"14691.874218672125","price":"219.31"},{"date":"2025-01-24T17:00:02.733Z","volume":"14693.746640284024","price":"219.64"},{"date":"2025-01-24T17:05:02.552Z","volume":"14652.876259460165","price":"219.93"},{"date":"2025-01-24T17:10:03.963Z","volume":"14511.452163074624","price":"219.04"},{"date":"2025-01-24T17:15:03.956Z","volume":"14369.799151026433","price":"218.78"},{"date":"2025-01-24T17:20:01.368Z","volume":"14369.799151026433","price":"218.94"},{"date":"2025-01-24T17:25:02.024Z","volume":"14230.469807501289","price":"218.92"},{"date":"2025-01-24T17:30:01.688Z","volume":"14127.359064045537","price":"218.92"},{"date":"2025-01-24T17:35:02.119Z","volume":"14125.049064045535","price":"218.53"},{"date":"2025-01-24T17:40:02.386Z","volume":"14125.049064045535","price":"218.57"},{"date":"2025-01-24T17:45:01.537Z","volume":"14054.262706975560","price":"218.82"},{"date":"2025-01-24T17:50:01.431Z","volume":"14054.262706975560","price":"219.63"},{"date":"2025-01-24T17:55:01.926Z","volume":"14054.262706975560","price":"220.3"},{"date":"2025-01-24T18:00:04.352Z","volume":"14054.262706975560","price":"220.3"},{"date":"2025-01-24T18:05:02.073Z","volume":"14062.633555512264","price":"219.87"},{"date":"2025-01-24T18:10:06.739Z","volume":"14061.822198861300","price":"220.56"},{"date":"2025-01-24T18:15:01.192Z","volume":"14051.238843255160","price":"219.31"},{"date":"2025-01-24T18:20:01.430Z","volume":"14010.529389656320","price":"219.31"},{"date":"2025-01-24T18:25:02.006Z","volume":"14010.529389656320","price":"219.96"},{"date":"2025-01-24T18:30:01.777Z","volume":"13926.882620541161","price":"219.65"},{"date":"2025-01-24T18:35:01.819Z","volume":"13929.680023127654","price":"219.89"},{"date":"2025-01-24T18:40:02.007Z","volume":"13931.784152151653","price":"219.85"},{"date":"2025-01-24T18:45:02.357Z","volume":"13808.277369017287","price":"219.84"},{"date":"2025-01-24T18:50:01.120Z","volume":"13704.824251914677","price":"219.77"},{"date":"2025-01-24T18:55:02.111Z","volume":"13784.878810409824","price":"220.15"},{"date":"2025-01-24T19:00:01.521Z","volume":"13800.190849694180","price":"220.15"},{"date":"2025-01-24T19:05:03.134Z","volume":"13771.446363622552","price":"219.71"},{"date":"2025-01-24T19:10:02.132Z","volume":"13800.858500056576","price":"219.71"},{"date":"2025-01-24T19:15:02.511Z","volume":"13793.332700916528","price":"218.88"},{"date":"2025-01-24T19:20:02.761Z","volume":"13773.725724950926","price":"219.09"},{"date":"2025-01-24T19:25:01.350Z","volume":"13773.725724950926","price":"219.67"},{"date":"2025-01-24T19:30:02.016Z","volume":"13774.664248686249","price":"219.28"},{"date":"2025-01-24T19:35:01.451Z","volume":"13838.878526863824","price":"219.28"},{"date":"2025-01-24T19:40:01.853Z","volume":"13838.878526863824","price":"219.71"},{"date":"2025-01-24T19:45:02.688Z","volume":"13838.411528365010","price":"219.67"},{"date":"2025-01-24T19:50:01.938Z","volume":"13838.411528365010","price":"219.67"},{"date":"2025-01-24T19:55:01.296Z","volume":"13838.906089620250","price":"220.26"},{"date":"2025-01-24T20:00:01.341Z","volume":"13838.906089620250","price":"220.29"},{"date":"2025-01-24T20:05:01.753Z","volume":"13838.369620166621","price":"220.24"},{"date":"2025-01-24T20:10:01.447Z","volume":"13831.220911947072","price":"220.24"},{"date":"2025-01-24T20:15:03.656Z","volume":"13914.615395876086","price":"220.26"},{"date":"2025-01-24T20:20:01.984Z","volume":"13914.615395876086","price":"220.14"},{"date":"2025-01-24T20:25:04.761Z","volume":"13914.615395876086","price":"219.3"},{"date":"2025-01-24T20:30:02.501Z","volume":"13914.615395876086","price":"219.02"},{"date":"2025-01-24T20:35:01.340Z","volume":"14112.443908821810","price":"219.13"},{"date":"2025-01-24T20:40:02.389Z","volume":"14112.443908821810","price":"219.18"},{"date":"2025-01-24T20:45:02.047Z","volume":"14113.266256509880","price":"219.18"},{"date":"2025-01-24T20:50:01.955Z","volume":"14113.266256509880","price":"219.46"},{"date":"2025-01-24T20:55:02.931Z","volume":"14111.803809297340","price":"219.1"},{"date":"2025-01-24T21:00:01.142Z","volume":"14114.522984456227","price":"218.45"},{"date":"2025-01-24T21:05:01.163Z","volume":"14059.765478680743","price":"218.45"},{"date":"2025-01-24T21:10:01.824Z","volume":"14040.962472023242","price":"218.22"},{"date":"2025-01-24T21:15:01.871Z","volume":"14056.377036048914","price":"217.86"},{"date":"2025-01-24T21:20:01.980Z","volume":"14110.360508041329","price":"217.86"},{"date":"2025-01-24T21:25:02.214Z","volume":"14109.584966425480","price":"218.55"},{"date":"2025-01-24T21:30:02.033Z","volume":"14099.712393100695","price":"220.63"},{"date":"2025-01-24T21:35:02.103Z","volume":"14276.849294494685","price":"221.2"},{"date":"2025-01-24T21:40:01.332Z","volume":"14240.705104407070","price":"221.2"},{"date":"2025-01-24T21:45:01.426Z","volume":"14240.705104407070","price":"221.62"},{"date":"2025-01-24T21:50:02.684Z","volume":"14235.261343345799","price":"221.82"},{"date":"2025-01-24T21:55:02.087Z","volume":"14023.272532427036","price":"221.61"},{"date":"2025-01-24T22:00:05.364Z","volume":"14049.442191467984","price":"221.45"},{"date":"2025-01-24T22:05:05.723Z","volume":"14029.435137130520","price":"221.19"},{"date":"2025-01-24T22:10:03.525Z","volume":"14029.308410117657","price":"221.19"},{"date":"2025-01-24T22:15:01.295Z","volume":"14029.308410117657","price":"221.04"},{"date":"2025-01-24T22:20:03.658Z","volume":"14045.944028558184","price":"221.5"},{"date":"2025-01-24T22:25:01.785Z","volume":"14058.995346339207","price":"221.17"},{"date":"2025-01-24T22:30:01.780Z","volume":"14059.163648038906","price":"221.17"},{"date":"2025-01-24T22:35:02.425Z","volume":"13964.603020251678","price":"220.99"},{"date":"2025-01-24T22:40:01.190Z","volume":"13952.227859691677","price":"221.61"},{"date":"2025-01-24T22:45:01.393Z","volume":"13958.628721174977","price":"221.61"},{"date":"2025-01-24T22:50:01.489Z","volume":"13945.003721174977","price":"221.12"},{"date":"2025-01-24T22:55:01.541Z","volume":"14036.095655512583","price":"221.12"},{"date":"2025-01-24T23:00:01.971Z","volume":"14036.095655512583","price":"221.09"},{"date":"2025-01-24T23:05:01.872Z","volume":"13946.568838160183","price":"221.43"},{"date":"2025-01-24T23:10:01.339Z","volume":"14012.247819154121","price":"221.42"},{"date":"2025-01-24T23:15:01.779Z","volume":"14012.247819154121","price":"221.71"},{"date":"2025-01-24T23:20:03.548Z","volume":"14012.038183700011","price":"221.71"},{"date":"2025-01-24T23:25:02.035Z","volume":"14008.847773700010","price":"222.41"},{"date":"2025-01-24T23:30:02.653Z","volume":"14022.385253570763","price":"221.37"},{"date":"2025-01-24T23:35:02.025Z","volume":"14021.586643021728","price":"221.37"},{"date":"2025-01-24T23:40:02.092Z","volume":"14030.865455195151","price":"220.65"},{"date":"2025-01-24T23:45:01.283Z","volume":"14030.765455195151","price":"221.07"},{"date":"2025-01-24T23:50:01.739Z","volume":"14030.765455195151","price":"220.83"},{"date":"2025-01-24T23:55:01.540Z","volume":"14230.765455195151","price":"221.1"},{"date":"2025-01-25T00:00:07.804Z","volume":"14229.950455195150","price":"221.1"},{"date":"2025-01-25T00:05:01.725Z","volume":"14245.777179125151","price":"220.89"},{"date":"2025-01-25T00:10:02.978Z","volume":"14352.107228950099","price":"220.11"},{"date":"2025-01-25T00:15:01.009Z","volume":"14352.107228950099","price":"219.05"},{"date":"2025-01-25T00:20:01.242Z","volume":"14351.386190634112","price":"218.91"},{"date":"2025-01-25T00:25:01.484Z","volume":"14359.536688257012","price":"219.79"},{"date":"2025-01-25T00:30:05.616Z","volume":"14359.536688257012","price":"219.81"},{"date":"2025-01-25T00:35:01.755Z","volume":"14383.049243809231","price":"219.81"},{"date":"2025-01-25T00:40:03.567Z","volume":"14719.817216654936","price":"220.25"},{"date":"2025-01-25T00:45:02.459Z","volume":"14846.506489864703","price":"219.8"},{"date":"2025-01-25T00:50:01.215Z","volume":"14767.797420375246","price":"219.8"},{"date":"2025-01-25T00:55:01.899Z","volume":"14756.825813135616","price":"219.52"},{"date":"2025-01-25T01:00:04.263Z","volume":"14756.825813135616","price":"218.8"},{"date":"2025-01-25T01:05:02.851Z","volume":"14892.745883738133","price":"218.84"},{"date":"2025-01-25T01:10:02.116Z","volume":"14882.155715451870","price":"218.84"},{"date":"2025-01-25T01:15:02.907Z","volume":"14938.206496297269","price":"219.12"},{"date":"2025-01-25T01:20:01.142Z","volume":"14925.726556297268","price":"219.35"},{"date":"2025-01-25T01:25:01.243Z","volume":"14997.984944858687","price":"220.29"},{"date":"2025-01-25T01:30:01.816Z","volume":"15045.746140957846","price":"221.29"},{"date":"2025-01-25T01:35:01.534Z","volume":"15045.746140957846","price":"221.29"},{"date":"2025-01-25T01:40:04.391Z","volume":"15045.746140957846","price":"221.09"},{"date":"2025-01-25T01:45:02.245Z","volume":"14646.597437403869","price":"221.11"},{"date":"2025-01-25T01:50:03.037Z","volume":"14636.319006290625","price":"221.11"},{"date":"2025-01-25T01:55:01.105Z","volume":"14625.094206290625","price":"221.21"},{"date":"2025-01-25T02:00:01.659Z","volume":"14625.094206290625","price":"221.95"},{"date":"2025-01-25T02:05:04.138Z","volume":"14624.344206290625","price":"222.16"},{"date":"2025-01-25T02:10:01.617Z","volume":"14710.057127072327","price":"222.16"},{"date":"2025-01-25T02:15:01.936Z","volume":"14533.599742647144","price":"221.69"},{"date":"2025-01-25T02:20:02.718Z","volume":"14534.122322647145","price":"221.72"},{"date":"2025-01-25T02:25:01.057Z","volume":"14534.122322647145","price":"221.78"},{"date":"2025-01-25T02:30:01.608Z","volume":"14370.145738125384","price":"221.86"},{"date":"2025-01-25T02:35:01.412Z","volume":"14380.533699526390","price":"221.86"},{"date":"2025-01-25T02:40:01.658Z","volume":"13998.385507271196","price":"221.91"},{"date":"2025-01-25T02:45:01.915Z","volume":"13969.081834311208","price":"222.62"},{"date":"2025-01-25T02:50:02.492Z","volume":"13924.951082409865","price":"221.82"},{"date":"2025-01-25T02:55:01.361Z","volume":"13906.983756647416","price":"222.28"},{"date":"2025-01-25T03:00:04.723Z","volume":"13906.983756647416","price":"222.51"},{"date":"2025-01-25T03:05:01.428Z","volume":"13906.983756647416","price":"222.51"},{"date":"2025-01-25T03:10:01.752Z","volume":"13906.068093996815","price":"222.25"},{"date":"2025-01-25T03:15:02.564Z","volume":"13945.520580514003","price":"221.82"},{"date":"2025-01-25T03:20:01.866Z","volume":"13926.555520409429","price":"221.82"},{"date":"2025-01-25T03:25:07.087Z","volume":"13767.615853863235","price":"222.28"},{"date":"2025-01-25T03:30:01.794Z","volume":"13767.538873084763","price":"222.28"},{"date":"2025-01-25T03:35:01.436Z","volume":"13795.566858967117","price":"222.49"},{"date":"2025-01-25T03:40:02.027Z","volume":"13757.974605803192","price":"222.72"},{"date":"2025-01-25T03:45:02.013Z","volume":"13757.616479987983","price":"222.72"},{"date":"2025-01-25T03:50:02.322Z","volume":"13745.201508578812","price":"222.65"},{"date":"2025-01-25T03:55:01.100Z","volume":"13731.881781022668","price":"222.65"},{"date":"2025-01-25T04:00:04.090Z","volume":"13710.907759704838","price":"222.64"},{"date":"2025-01-25T04:05:01.271Z","volume":"13710.907759704838","price":"222.79"},{"date":"2025-01-25T04:10:06.470Z","volume":"13700.907759704838","price":"222.58"},{"date":"2025-01-25T04:15:01.877Z","volume":"13700.907759704838","price":"222.64"},{"date":"2025-01-25T04:20:16.079Z","volume":"13702.177759704839","price":"222.64"},{"date":"2025-01-25T04:25:02.114Z","volume":"13643.812694200678","price":"222.84"},{"date":"2025-01-25T04:30:01.781Z","volume":"13634.947050050678","price":"222.63"},{"date":"2025-01-25T04:35:01.614Z","volume":"13616.699105567393","price":"222.6"},{"date":"2025-01-25T04:40:01.250Z","volume":"13616.699105567393","price":"222.6"},{"date":"2025-01-25T04:45:02.264Z","volume":"13587.988562439674","price":"222.26"},{"date":"2025-01-25T04:50:02.220Z","volume":"13587.988562439674","price":"222.34"},{"date":"2025-01-25T04:55:02.131Z","volume":"13587.712410160939","price":"222.34"},{"date":"2025-01-25T05:00:03.436Z","volume":"13571.814420160939","price":"222.49"},{"date":"2025-01-25T05:05:01.478Z","volume":"13560.505280160938","price":"222.71"},{"date":"2025-01-25T05:10:01.225Z","volume":"13594.479113102116","price":"222.71"},{"date":"2025-01-25T05:15:01.537Z","volume":"13534.703122849074","price":"222.57"},{"date":"2025-01-25T05:20:02.589Z","volume":"13524.555252849073","price":"222.34"},{"date":"2025-01-25T05:25:01.865Z","volume":"13497.959690114698","price":"222.34"},{"date":"2025-01-25T05:30:01.915Z","volume":"13518.024287165754","price":"222.3"},{"date":"2025-01-25T05:35:02.330Z","volume":"12818.024287165754","price":"221.82"},{"date":"2025-01-25T05:40:02.075Z","volume":"12792.868147165755","price":"221.82"},{"date":"2025-01-25T05:45:08.386Z","volume":"12792.868147165755","price":"221.9"},{"date":"2025-01-25T05:50:01.996Z","volume":"12792.868147165755","price":"221.48"},{"date":"2025-01-25T05:55:01.740Z","volume":"12797.751233647385","price":"221.48"},{"date":"2025-01-25T06:00:06.008Z","volume":"12779.916520975876","price":"221.49"},{"date":"2025-01-25T06:05:01.162Z","volume":"12779.916520975876","price":"220.6"},{"date":"2025-01-25T06:10:01.357Z","volume":"12316.079502715409","price":"220.6"},{"date":"2025-01-25T06:15:06.430Z","volume":"12371.863013647739","price":"220.38"},{"date":"2025-01-25T06:20:01.998Z","volume":"12445.266666730455","price":"220.37"},{"date":"2025-01-25T06:25:01.755Z","volume":"12445.266666730455","price":"219.95"},{"date":"2025-01-25T06:30:06.218Z","volume":"12496.313252463267","price":"219.48"},{"date":"2025-01-25T06:35:02.244Z","volume":"12482.646822463266","price":"218.41"},{"date":"2025-01-25T06:40:03.908Z","volume":"12311.118734486728","price":"218.26"},{"date":"2025-01-25T06:45:01.510Z","volume":"12304.472563781190","price":"218.26"},{"date":"2025-01-25T06:50:01.410Z","volume":"12276.025353813800","price":"218.35"},{"date":"2025-01-25T06:55:03.558Z","volume":"12276.025353813800","price":"217.91"},{"date":"2025-01-25T07:00:04.705Z","volume":"12489.889554291129","price":"217.87"},{"date":"2025-01-25T07:05:02.469Z","volume":"12497.768145726484","price":"218.08"},{"date":"2025-01-25T07:10:00.988Z","volume":"12480.554819807063","price":"218.43"},{"date":"2025-01-25T07:15:01.186Z","volume":"12470.166068711165","price":"218.27"},{"date":"2025-01-25T07:20:01.950Z","volume":"11254.003075136152","price":"218.07"},{"date":"2025-01-25T07:25:01.989Z","volume":"11230.461002794105","price":"218.24"},{"date":"2025-01-25T07:30:02.077Z","volume":"11228.916676184275","price":"218.24"},{"date":"2025-01-25T07:35:01.754Z","volume":"11211.575913493041","price":"218.88"},{"date":"2025-01-25T07:40:02.888Z","volume":"11191.552155666745","price":"219.59"},{"date":"2025-01-25T07:45:01.452Z","volume":"10728.421582789577","price":"219.89"},{"date":"2025-01-25T07:50:01.818Z","volume":"10727.127681068478","price":"219.89"},{"date":"2025-01-25T07:55:02.966Z","volume":"9821.612511222847","price":"219.62"},{"date":"2025-01-25T08:00:01.431Z","volume":"9821.204980321245","price":"220.05"},{"date":"2025-01-25T08:05:01.755Z","volume":"9814.832782147909","price":"219.46"},{"date":"2025-01-25T08:10:04.245Z","volume":"9796.125260814246","price":"219.32"},{"date":"2025-01-25T08:15:01.620Z","volume":"9776.118218680635","price":"219.68"},{"date":"2025-01-25T08:20:11.589Z","volume":"9760.621316854864","price":"219.39"},{"date":"2025-01-25T08:25:01.863Z","volume":"9516.948198464030","price":"219.39"},{"date":"2025-01-25T08:30:01.570Z","volume":"9607.556820971482","price":"218.91"},{"date":"2025-01-25T08:35:01.926Z","volume":"9607.556820971482","price":"219.18"},{"date":"2025-01-25T08:40:02.429Z","volume":"9562.952804241488","price":"219.1"},{"date":"2025-01-25T08:45:02.460Z","volume":"9535.099555740286","price":"219.1"},{"date":"2025-01-25T08:50:01.050Z","volume":"9499.586409555286","price":"219.36"},{"date":"2025-01-25T08:55:01.718Z","volume":"9487.498899187378","price":"220.1"},{"date":"2025-01-25T09:00:08.262Z","volume":"10156.467118619614","price":"220.08"},{"date":"2025-01-25T09:05:12.281Z","volume":"10132.984781160196","price":"220.3"},{"date":"2025-01-25T09:10:03.054Z","volume":"10114.759658626897","price":"220.08"},{"date":"2025-01-25T09:15:18.392Z","volume":"10054.682485925572","price":"219.69"},{"date":"2025-01-25T09:20:10.284Z","volume":"10053.913665945249","price":"219.69"},{"date":"2025-01-25T09:25:01.136Z","volume":"9787.179029927345","price":"219.82"},{"date":"2025-01-25T09:30:02.467Z","volume":"9880.547992882184","price":"220.45"},{"date":"2025-01-25T09:35:01.389Z","volume":"9880.817992882185","price":"220.45"},{"date":"2025-01-25T09:40:04.388Z","volume":"9807.779697146258","price":"220.85"},{"date":"2025-01-25T09:45:01.771Z","volume":"9810.879947097916","price":"220.41"},{"date":"2025-01-25T09:50:02.201Z","volume":"9810.679947097917","price":"220.92"},{"date":"2025-01-25T09:55:01.171Z","volume":"9812.090133800592","price":"220.7"},{"date":"2025-01-25T10:00:27.330Z","volume":"9812.626888307232","price":"221.22"},{"date":"2025-01-25T10:05:01.613Z","volume":"9813.874780207232","price":"221.22"},{"date":"2025-01-25T10:10:02.006Z","volume":"9799.304208501806","price":"220.9"},{"date":"2025-01-25T10:15:33.095Z","volume":"9822.570023497716","price":"220.83"},{"date":"2025-01-25T10:20:01.647Z","volume":"9822.570023497716","price":"220.83"},{"date":"2025-01-25T10:25:18.497Z","volume":"9822.484991167274","price":"220.5"},{"date":"2025-01-25T10:30:01.355Z","volume":"9821.284781052707","price":"220.5"},{"date":"2025-01-25T10:35:28.669Z","volume":"9818.785979964776","price":"220.64"},{"date":"2025-01-25T10:40:01.450Z","volume":"9779.990788730040","price":"220.64"},{"date":"2025-01-25T10:45:01.863Z","volume":"9778.690788730040","price":"221.05"},{"date":"2025-01-25T10:50:02.271Z","volume":"9777.888753761768","price":"221.05"},{"date":"2025-01-25T10:55:03.056Z","volume":"9788.070932381768","price":"221.27"},{"date":"2025-01-25T11:00:16.799Z","volume":"9788.070932381768","price":"220.97"},{"date":"2025-01-25T11:05:01.329Z","volume":"9809.367312929457","price":"220.97"},{"date":"2025-01-25T11:10:01.239Z","volume":"9813.535428549456","price":"220.71"},{"date":"2025-01-25T11:15:02.544Z","volume":"9814.535428549456","price":"220.21"},{"date":"2025-01-25T11:20:10.121Z","volume":"9814.327591909387","price":"220.21"},{"date":"2025-01-25T11:25:03.005Z","volume":"9816.570951859356","price":"219.72"},{"date":"2025-01-25T11:30:01.942Z","volume":"9816.019560093977","price":"219.72"},{"date":"2025-01-25T11:35:01.036Z","volume":"9792.021764381558","price":"219.48"},{"date":"2025-01-25T11:40:01.150Z","volume":"9779.815582116260","price":"219.15"},{"date":"2025-01-25T11:45:01.414Z","volume":"9779.467963397401","price":"218.62"},{"date":"2025-01-25T11:50:13.725Z","volume":"9769.467963397401","price":"218.9"},{"date":"2025-01-25T11:55:01.849Z","volume":"9728.287613643102","price":"218.9"},{"date":"2025-01-25T12:00:05.820Z","volume":"9728.287613643102","price":"218.97"},{"date":"2025-01-25T12:05:12.400Z","volume":"9727.275368745142","price":"219.2"},{"date":"2025-01-25T12:10:17.642Z","volume":"10524.250972555572","price":"219.13"},{"date":"2025-01-25T12:15:01.578Z","volume":"10517.064725001976","price":"219.01"},{"date":"2025-01-25T12:20:11.321Z","volume":"10485.542792702883","price":"219.12"},{"date":"2025-01-25T12:25:01.900Z","volume":"10496.692903058098","price":"219.12"},{"date":"2025-01-25T12:30:02.958Z","volume":"10496.519933824877","price":"218.85"},{"date":"2025-01-25T12:35:09.902Z","volume":"10466.551528463460","price":"218.79"},{"date":"2025-01-25T12:40:28.475Z","volume":"10458.161246563088","price":"218.71"},{"date":"2025-01-25T12:45:29.708Z","volume":"10439.502517106035","price":"218.71"},{"date":"2025-01-25T12:50:02.953Z","volume":"10425.201963077869","price":"218.98"},{"date":"2025-01-25T12:55:02.612Z","volume":"10407.712951956886","price":"219.02"},{"date":"2025-01-25T13:00:07.451Z","volume":"10354.918388817827","price":"218.81"},{"date":"2025-01-25T13:05:02.069Z","volume":"10362.283917779052","price":"218.81"},{"date":"2025-01-25T13:10:01.970Z","volume":"10334.316487234564","price":"218.65"},{"date":"2025-01-25T13:15:01.319Z","volume":"10315.179298866402","price":"218.5"},{"date":"2025-01-25T13:20:02.013Z","volume":"10292.459099666059","price":"218.37"},{"date":"2025-01-25T13:25:08.995Z","volume":"10276.553485076338","price":"218.26"},{"date":"2025-01-25T13:30:05.694Z","volume":"10231.851902772283","price":"218.25"},{"date":"2025-01-25T13:35:07.251Z","volume":"10210.828987100907","price":"218.16"},{"date":"2025-01-25T13:40:02.068Z","volume":"10173.479339525591","price":"218.16"},{"date":"2025-01-25T13:45:02.724Z","volume":"10172.757804233835","price":"218.81"},{"date":"2025-01-25T13:50:01.653Z","volume":"10138.986345324451","price":"218.81"},{"date":"2025-01-25T13:55:06.981Z","volume":"10090.023018446875","price":"218.46"},{"date":"2025-01-25T14:00:01.472Z","volume":"10077.563099242065","price":"218.46"},{"date":"2025-01-25T14:05:02.653Z","volume":"9742.603085866795","price":"219.09"},{"date":"2025-01-25T14:10:03.650Z","volume":"9475.974165847638","price":"218.71"},{"date":"2025-01-25T14:15:03.494Z","volume":"9492.034165847637","price":"218.71"},{"date":"2025-01-25T14:20:02.481Z","volume":"9477.948382849052","price":"217.59"},{"date":"2025-01-25T14:25:01.338Z","volume":"9485.164074936351","price":"217.59"},{"date":"2025-01-25T14:30:04.643Z","volume":"9485.139074936349","price":"217.69"},{"date":"2025-01-25T14:35:03.394Z","volume":"9042.383189499917","price":"217.62"},{"date":"2025-01-25T14:40:08.797Z","volume":"9049.660756987329","price":"218.14"},{"date":"2025-01-25T14:45:02.237Z","volume":"9049.660756987329","price":"218.14"},{"date":"2025-01-25T14:50:19.116Z","volume":"8731.006206765167","price":"217.86"},{"date":"2025-01-25T14:55:02.013Z","volume":"8717.217488855858","price":"217.97"},{"date":"2025-01-25T15:00:09.136Z","volume":"8658.509156077893","price":"217.92"},{"date":"2025-01-25T15:05:02.479Z","volume":"8448.334118220750","price":"217.92"},{"date":"2025-01-25T15:10:02.031Z","volume":"8447.859986792178","price":"218.38"},{"date":"2025-01-25T15:15:02.564Z","volume":"8507.952986638486","price":"218.38"},{"date":"2025-01-25T15:20:02.811Z","volume":"8509.651984448486","price":"218.45"},{"date":"2025-01-25T15:25:01.389Z","volume":"8508.913063168486","price":"218.77"},{"date":"2025-01-25T15:30:01.510Z","volume":"8472.493978860219","price":"218.83"},{"date":"2025-01-25T15:35:01.996Z","volume":"8478.337438440220","price":"218.38"},{"date":"2025-01-25T15:40:05.766Z","volume":"8282.293244574597","price":"218.96"},{"date":"2025-01-25T15:45:03.411Z","volume":"8331.263574878882","price":"218.96"},{"date":"2025-01-25T15:50:04.159Z","volume":"8333.454827523767","price":"219.93"},{"date":"2025-01-25T15:55:02.156Z","volume":"8282.678645439779","price":"219.93"},{"date":"2025-01-25T16:00:01.225Z","volume":"5651.694478669691","price":"220.19"},{"date":"2025-01-25T16:05:35.899Z","volume":"5648.627119982134","price":"220.05"},{"date":"2025-01-25T16:10:02.242Z","volume":"5628.607189992677","price":"220.05"},{"date":"2025-01-25T16:15:12.240Z","volume":"5627.607189992677","price":"219.91"},{"date":"2025-01-25T16:20:04.441Z","volume":"5626.017089247071","price":"219.75"},{"date":"2025-01-25T16:25:11.147Z","volume":"5612.197089247071","price":"219.3"},{"date":"2025-01-25T16:30:01.631Z","volume":"5611.808369440309","price":"219.3"},{"date":"2025-01-25T16:35:02.236Z","volume":"5637.091747805611","price":"219.49"},{"date":"2025-01-25T16:40:22.945Z","volume":"5685.599920983002","price":"219.79"},{"date":"2025-01-25T16:45:04.081Z","volume":"5682.307796145906","price":"219.79"},{"date":"2025-01-25T16:50:53.102Z","volume":"5646.016073803434","price":"218.98"},{"date":"2025-01-25T16:55:03.365Z","volume":"5737.274479182877","price":"219.19"},{"date":"2025-01-25T17:00:07.267Z","volume":"5735.844292597554","price":"219.09"},{"date":"2025-01-25T17:05:17.230Z","volume":"5738.068845330846","price":"219.08"},{"date":"2025-01-25T17:10:10.749Z","volume":"5737.602895243004","price":"219.08"},{"date":"2025-01-25T17:15:10.909Z","volume":"5737.602895243004","price":"218.83"},{"date":"2025-01-25T17:20:03.477Z","volume":"5739.888406906530","price":"218.88"},{"date":"2025-01-25T17:25:02.633Z","volume":"5787.869188815099","price":"218.88"},{"date":"2025-01-25T17:30:03.019Z","volume":"5785.950693039296","price":"218.87"},{"date":"2025-01-25T17:35:01.085Z","volume":"5785.969156050774","price":"218.65"},{"date":"2025-01-25T17:40:01.822Z","volume":"5785.969156050774","price":"218.51"},{"date":"2025-01-25T17:45:02.058Z","volume":"5784.619156050775","price":"218.51"},{"date":"2025-01-25T17:50:03.375Z","volume":"5777.308524233733","price":"218.41"},{"date":"2025-01-25T17:55:01.647Z","volume":"5776.349213896267","price":"218.59"},{"date":"2025-01-25T18:01:39.024Z","volume":"5832.615677667276","price":"218.74"},{"date":"2025-01-25T18:05:13.219Z","volume":"5832.615677667276","price":"218.74"},{"date":"2025-01-25T18:15:01.826Z","volume":"5753.280379343180","price":"218.81"},{"date":"2025-01-25T18:21:00.012Z","volume":"5718.342321090753","price":"218.79"},{"date":"2025-01-25T18:25:02.414Z","volume":"5772.854363048500","price":"218.79"},{"date":"2025-01-25T18:30:04.043Z","volume":"5726.737862805781","price":"219.16"},{"date":"2025-01-25T18:35:02.093Z","volume":"5680.718464408663","price":"219.16"},{"date":"2025-01-25T18:40:02.662Z","volume":"5690.495174101561","price":"219.43"},{"date":"2025-01-25T18:45:47.266Z","volume":"5679.066460436188","price":"219.14"},{"date":"2025-01-25T18:50:36.905Z","volume":"5659.761377921267","price":"219.14"},{"date":"2025-01-25T18:55:02.640Z","volume":"5659.761377921267","price":"219.22"},{"date":"2025-01-25T19:00:47.605Z","volume":"5651.961377921267","price":"219.25"},{"date":"2025-01-25T19:05:01.662Z","volume":"5722.841440151999","price":"219.25"},{"date":"2025-01-25T19:10:02.647Z","volume":"5723.747526491109","price":"219.29"},{"date":"2025-01-25T19:15:02.583Z","volume":"5751.324899551373","price":"219.33"},{"date":"2025-01-25T19:20:03.267Z","volume":"5687.247873942497","price":"219.18"},{"date":"2025-01-25T19:25:52.255Z","volume":"5690.185005077850","price":"219.1"},{"date":"2025-01-25T19:30:02.891Z","volume":"5510.449754835863","price":"219.1"},{"date":"2025-01-25T19:35:03.328Z","volume":"5510.449754835863","price":"219.06"},{"date":"2025-01-25T19:40:03.494Z","volume":"5495.570137417362","price":"219.11"},{"date":"2025-01-25T19:45:09.012Z","volume":"5578.773088279406","price":"219.11"},{"date":"2025-01-25T19:50:28.537Z","volume":"5578.295483123648","price":"218.76"},{"date":"2025-01-25T19:55:01.236Z","volume":"5577.972287235217","price":"218.76"},{"date":"2025-01-25T20:00:02.087Z","volume":"5432.642045756581","price":"218.82"},{"date":"2025-01-25T20:05:03.398Z","volume":"5526.035371840479","price":"218.4"},{"date":"2025-01-25T20:10:04.397Z","volume":"5526.902142194886","price":"218.53"},{"date":"2025-01-25T20:15:02.305Z","volume":"5527.439051956448","price":"218.53"},{"date":"2025-01-25T20:20:44.807Z","volume":"5534.243567169835","price":"218.45"},{"date":"2025-01-25T20:25:02.039Z","volume":"5538.721659286155","price":"218.48"},{"date":"2025-01-25T20:30:05.721Z","volume":"5538.696752328314","price":"218.48"},{"date":"2025-01-25T20:35:20.023Z","volume":"5683.797616881629","price":"219.08"},{"date":"2025-01-25T20:40:01.770Z","volume":"5683.583769419943","price":"219.08"},{"date":"2025-01-25T20:46:14.178Z","volume":"5668.582933679943","price":"218.88"},{"date":"2025-01-25T20:50:02.920Z","volume":"5666.213724479943","price":"218.88"},{"date":"2025-01-25T20:55:02.835Z","volume":"6002.929841660934","price":"219.52"},{"date":"2025-01-25T21:00:02.567Z","volume":"5982.707144782350","price":"220.82"},{"date":"2025-01-25T21:05:01.662Z","volume":"5952.656799039512","price":"220.85"},{"date":"2025-01-25T21:10:44.807Z","volume":"5966.715663054665","price":"220.54"},{"date":"2025-01-25T21:15:47.600Z","volume":"5821.777571856525","price":"220.41"},{"date":"2025-01-25T21:20:46.661Z","volume":"5780.559338198486","price":"220.44"},{"date":"2025-01-25T21:25:02.076Z","volume":"5780.499793153442","price":"220.44"},{"date":"2025-01-25T21:30:05.247Z","volume":"5720.463042041749","price":"220.93"},{"date":"2025-01-25T21:35:11.106Z","volume":"5718.699633668062","price":"221.01"},{"date":"2025-01-25T21:40:11.828Z","volume":"5691.305252915704","price":"221.01"},{"date":"2025-01-25T21:45:03.013Z","volume":"5691.305252915704","price":"221.07"},{"date":"2025-01-25T21:50:13.998Z","volume":"5692.365595584847","price":"221.07"},{"date":"2025-01-25T21:55:02.299Z","volume":"5683.128439942026","price":"221.36"},{"date":"2025-01-25T22:00:01.136Z","volume":"5674.446628129403","price":"221.63"},{"date":"2025-01-25T22:05:16.515Z","volume":"5573.274075771526","price":"221.83"},{"date":"2025-01-25T22:10:02.156Z","volume":"5573.174075771525","price":"221.74"},{"date":"2025-01-25T22:15:05.126Z","volume":"5709.362819493494","price":"221.74"},{"date":"2025-01-25T22:20:03.220Z","volume":"5721.356568134088","price":"220.65"},{"date":"2025-01-25T22:25:01.903Z","volume":"5746.120215721983","price":"220.65"},{"date":"2025-01-25T22:30:01.726Z","volume":"5746.120215721983","price":"220.94"},{"date":"2025-01-25T22:35:04.940Z","volume":"5707.073223355243","price":"220.31"},{"date":"2025-01-25T22:40:02.809Z","volume":"5740.488083750807","price":"220.31"},{"date":"2025-01-25T22:45:05.366Z","volume":"5869.121149721381","price":"219.98"},{"date":"2025-01-25T22:50:02.516Z","volume":"5847.749741902933","price":"219.87"},{"date":"2025-01-25T22:55:02.951Z","volume":"5844.860345378468","price":"220.37"},{"date":"2025-01-25T23:00:06.671Z","volume":"5820.628744212006","price":"221.08"},{"date":"2025-01-25T23:05:01.737Z","volume":"5813.345862532005","price":"220.78"},{"date":"2025-01-25T23:10:03.269Z","volume":"6171.981518727274","price":"221.2"},{"date":"2025-01-25T23:15:02.621Z","volume":"6152.109463575915","price":"221.2"},{"date":"2025-01-25T23:20:02.327Z","volume":"6152.109463575915","price":"221.03"},{"date":"2025-01-25T23:25:11.826Z","volume":"6143.946698497730","price":"221.41"},{"date":"2025-01-25T23:30:02.269Z","volume":"6157.706698497729","price":"221.82"},{"date":"2025-01-25T23:35:02.035Z","volume":"6261.605339450110","price":"221.82"},{"date":"2025-01-25T23:40:02.397Z","volume":"6012.969813030892","price":"221.74"},{"date":"2025-01-25T23:45:02.027Z","volume":"6015.549178004789","price":"221.7"},{"date":"2025-01-25T23:50:05.518Z","volume":"6126.326588690863","price":"221.69"},{"date":"2025-01-25T23:55:02.202Z","volume":"6110.725892481632","price":"221.69"},{"date":"2025-01-26T00:00:04.824Z","volume":"6110.725892481632","price":"221.35"},{"date":"2025-01-26T00:05:01.847Z","volume":"5718.094537786149","price":"220.95"},{"date":"2025-01-26T00:10:02.787Z","volume":"5792.085022086394","price":"221.45"},{"date":"2025-01-26T00:15:01.330Z","volume":"5794.465055781603","price":"221.45"},{"date":"2025-01-26T00:20:02.349Z","volume":"5682.234437703608","price":"221.98"},{"date":"2025-01-26T00:25:02.150Z","volume":"5607.524792605259","price":"221.97"},{"date":"2025-01-26T00:30:01.911Z","volume":"5608.075693833992","price":"221.97"},{"date":"2025-01-26T00:35:02.058Z","volume":"5606.863668208509","price":"222.06"},{"date":"2025-01-26T00:40:01.447Z","volume":"5622.081217085977","price":"222.17"},{"date":"2025-01-26T00:45:01.551Z","volume":"5628.305458185977","price":"222.17"},{"date":"2025-01-26T00:50:01.671Z","volume":"5502.361325674519","price":"222.58"},{"date":"2025-01-26T00:55:10.723Z","volume":"5450.769602108358","price":"222.65"},{"date":"2025-01-26T01:00:08.212Z","volume":"5600.834033000351","price":"222.41"},{"date":"2025-01-26T01:05:03.968Z","volume":"5545.463365122578","price":"222.63"},{"date":"2025-01-26T01:10:09.858Z","volume":"5545.463365122578","price":"223.03"},{"date":"2025-01-26T01:15:05.238Z","volume":"5545.343309272577","price":"223.03"},{"date":"2025-01-26T01:20:04.257Z","volume":"5545.343309272577","price":"222.58"},{"date":"2025-01-26T01:25:03.226Z","volume":"5588.294680454200","price":"223.06"},{"date":"2025-01-26T01:30:03.193Z","volume":"5588.294680454200","price":"223.01"},{"date":"2025-01-26T01:35:05.384Z","volume":"5594.662725118097","price":"223.01"},{"date":"2025-01-26T01:40:01.110Z","volume":"5600.505204497107","price":"223.07"},{"date":"2025-01-26T01:45:01.842Z","volume":"5600.505204497107","price":"223.41"},{"date":"2025-01-26T01:50:01.983Z","volume":"5588.497373798956","price":"223.78"},{"date":"2025-01-26T01:55:02.173Z","volume":"5618.479140219435","price":"223.78"},{"date":"2025-01-26T02:00:04.801Z","volume":"5493.479140219435","price":"224.36"},{"date":"2025-01-26T02:05:01.752Z","volume":"5466.479140219435","price":"224.62"},{"date":"2025-01-26T02:10:02.287Z","volume":"5454.091178818428","price":"224.29"},{"date":"2025-01-26T02:15:01.080Z","volume":"5458.521538159246","price":"224.29"},{"date":"2025-01-26T02:20:01.215Z","volume":"5399.678146916308","price":"224.77"},{"date":"2025-01-26T02:25:01.691Z","volume":"10326.212026386429","price":"224.84"},{"date":"2025-01-26T02:30:03.816Z","volume":"10326.212026386429","price":"224.97"},{"date":"2025-01-26T02:35:02.324Z","volume":"10326.015333283429","price":"224.97"},{"date":"2025-01-26T02:40:02.264Z","volume":"10326.015333283429","price":"225.76"},{"date":"2025-01-26T02:45:00.990Z","volume":"10326.015333283429","price":"225.76"},{"date":"2025-01-26T02:50:01.264Z","volume":"10326.015333283429","price":"225.3"},{"date":"2025-01-26T02:55:02.780Z","volume":"10582.237616063703","price":"224.87"},{"date":"2025-01-26T03:00:01.716Z","volume":"10582.237616063703","price":"225.1"},{"date":"2025-01-26T03:05:02.279Z","volume":"10526.480148314175","price":"225.2"},{"date":"2025-01-26T03:10:01.767Z","volume":"10524.566989087232","price":"225.2"},{"date":"2025-01-26T03:15:03.867Z","volume":"10524.566989087232","price":"224.97"},{"date":"2025-01-26T03:20:01.645Z","volume":"10524.092136644344","price":"223.9"},{"date":"2025-01-26T03:25:01.815Z","volume":"10524.092136644344","price":"223.95"},{"date":"2025-01-26T03:30:02.856Z","volume":"10523.894136644345","price":"223.51"},{"date":"2025-01-26T03:35:01.767Z","volume":"10523.781745644344","price":"223.51"},{"date":"2025-01-26T03:40:01.758Z","volume":"10523.781745644344","price":"223.35"},{"date":"2025-01-26T03:45:01.272Z","volume":"10594.957554104345","price":"223.87"},{"date":"2025-01-26T03:50:02.406Z","volume":"10597.313407393816","price":"224.17"},{"date":"2025-01-26T03:55:01.325Z","volume":"10632.318769554920","price":"224.17"},{"date":"2025-01-26T04:00:04.911Z","volume":"10631.048769554922","price":"223.89"},{"date":"2025-01-26T04:05:02.874Z","volume":"10631.048769554922","price":"223.89"},{"date":"2025-01-26T04:10:01.789Z","volume":"11056.740718032674","price":"223.92"},{"date":"2025-01-26T04:15:02.143Z","volume":"11053.149027762664","price":"223.92"},{"date":"2025-01-26T04:20:03.488Z","volume":"11053.149027762664","price":"223.94"},{"date":"2025-01-26T04:25:01.932Z","volume":"11053.149027762664","price":"224.06"},{"date":"2025-01-26T04:30:02.743Z","volume":"11053.149027762664","price":"224.84"},{"date":"2025-01-26T04:35:01.745Z","volume":"11055.260990942776","price":"224.84"},{"date":"2025-01-26T04:40:02.852Z","volume":"11108.593060806790","price":"225.24"},{"date":"2025-01-26T04:45:02.349Z","volume":"11108.534625396791","price":"225.24"},{"date":"2025-01-26T04:50:01.035Z","volume":"11108.534625396791","price":"225.34"},{"date":"2025-01-26T04:55:01.650Z","volume":"11108.534625396791","price":"225.24"},{"date":"2025-01-26T05:00:06.201Z","volume":"11097.961566720734","price":"225.03"},{"date":"2025-01-26T05:05:01.979Z","volume":"11097.961566720734","price":"225.03"},{"date":"2025-01-26T05:10:01.585Z","volume":"11097.961566720734","price":"225.06"},{"date":"2025-01-26T05:15:02.295Z","volume":"11097.961566720734","price":"225.16"},{"date":"2025-01-26T05:20:02.248Z","volume":"11097.961566720734","price":"224.9"},{"date":"2025-01-26T05:25:01.176Z","volume":"11098.036602002774","price":"224.9"},{"date":"2025-01-26T05:30:01.437Z","volume":"11098.036602002774","price":"224.7"},{"date":"2025-01-26T05:35:02.140Z","volume":"11091.240400663693","price":"224.64"},{"date":"2025-01-26T05:40:01.959Z","volume":"11022.954343919566","price":"224.82"},{"date":"2025-01-26T05:45:01.554Z","volume":"11022.954343919566","price":"224.82"},{"date":"2025-01-26T05:50:03.048Z","volume":"10992.958143919566","price":"224.61"},{"date":"2025-01-26T05:55:01.660Z","volume":"10991.466668619882","price":"224.19"},{"date":"2025-01-26T06:00:04.712Z","volume":"10921.226177009252","price":"223.61"},{"date":"2025-01-26T06:05:01.630Z","volume":"10922.433270728541","price":"223.61"},{"date":"2025-01-26T06:10:02.075Z","volume":"10923.433270728541","price":"223.27"},{"date":"2025-01-26T06:15:02.108Z","volume":"10902.140188792484","price":"223.25"},{"date":"2025-01-26T06:20:01.982Z","volume":"10902.140188792484","price":"223.25"},{"date":"2025-01-26T06:25:16.659Z","volume":"10902.140188792484","price":"222.91"},{"date":"2025-01-26T06:30:02.220Z","volume":"10900.778188792485","price":"222.91"},{"date":"2025-01-26T06:35:01.417Z","volume":"10904.162877700284","price":"222.91"},{"date":"2025-01-26T06:40:02.239Z","volume":"10689.998677222957","price":"223.23"},{"date":"2025-01-26T06:45:01.498Z","volume":"10675.949942232834","price":"223.23"},{"date":"2025-01-26T06:50:01.670Z","volume":"10671.649033141925","price":"223.27"},{"date":"2025-01-26T06:55:01.906Z","volume":"10671.649033141925","price":"223.8"},{"date":"2025-01-26T07:00:01.331Z","volume":"10986.935133141924","price":"224.23"},{"date":"2025-01-26T07:05:01.735Z","volume":"11117.533650083102","price":"224.53"},{"date":"2025-01-26T07:10:02.148Z","volume":"11244.016823131420","price":"224.53"},{"date":"2025-01-26T07:15:01.684Z","volume":"11244.016823131420","price":"224.65"},{"date":"2025-01-26T07:20:01.814Z","volume":"11244.016823131420","price":"224.8"},{"date":"2025-01-26T07:25:02.171Z","volume":"11244.016823131420","price":"224.92"},{"date":"2025-01-26T07:30:02.583Z","volume":"11247.994830799613","price":"224.92"},{"date":"2025-01-26T07:35:01.703Z","volume":"11433.863953577911","price":"225.04"},{"date":"2025-01-26T07:40:02.089Z","volume":"11433.809422222705","price":"224.77"},{"date":"2025-01-26T07:45:01.765Z","volume":"11461.471918237883","price":"224.92"},{"date":"2025-01-26T07:50:01.377Z","volume":"11461.471918237883","price":"224.92"},{"date":"2025-01-26T07:55:02.311Z","volume":"11461.471918237883","price":"225.05"},{"date":"2025-01-26T08:00:05.713Z","volume":"11461.459818237883","price":"224.67"},{"date":"2025-01-26T08:05:01.197Z","volume":"11458.037648875370","price":"224.71"},{"date":"2025-01-26T08:10:02.463Z","volume":"11353.628190413272","price":"223.34"},{"date":"2025-01-26T08:15:01.358Z","volume":"11353.628190413272","price":"223.34"},{"date":"2025-01-26T08:20:01.642Z","volume":"11544.144694609666","price":"223.14"},{"date":"2025-01-26T08:25:02.751Z","volume":"11544.913575562046","price":"223.35"},{"date":"2025-01-26T08:30:06.619Z","volume":"11544.895488936630","price":"223.03"},{"date":"2025-01-26T08:35:02.799Z","volume":"10860.298657261688","price":"223.03"},{"date":"2025-01-26T08:40:01.923Z","volume":"10858.628657261688","price":"222.21"},{"date":"2025-01-26T08:45:01.368Z","volume":"10860.109495650773","price":"222.21"},{"date":"2025-01-26T08:50:01.833Z","volume":"10987.086473030849","price":"222.45"},{"date":"2025-01-26T08:55:02.480Z","volume":"10986.998392572688","price":"222.62"},{"date":"2025-01-26T09:00:12.096Z","volume":"11169.984805331249","price":"222.61"},{"date":"2025-01-26T09:05:02.223Z","volume":"11054.832500714128","price":"222.54"},{"date":"2025-01-26T09:10:01.395Z","volume":"11059.146065246132","price":"222.54"},{"date":"2025-01-26T09:15:02.918Z","volume":"11058.876065246131","price":"222.07"},{"date":"2025-01-26T09:20:01.391Z","volume":"11058.876065246131","price":"221.88"},{"date":"2025-01-26T09:25:04.899Z","volume":"11080.166360014544","price":"222.14"},{"date":"2025-01-26T09:30:01.501Z","volume":"11080.166360014544","price":"222.14"},{"date":"2025-01-26T09:35:02.846Z","volume":"11079.856360014543","price":"222.23"},{"date":"2025-01-26T09:40:02.057Z","volume":"11067.586039744627","price":"222.23"},{"date":"2025-01-26T09:45:02.443Z","volume":"11066.338147844626","price":"221.72"},{"date":"2025-01-26T09:50:02.005Z","volume":"11066.477064103810","price":"221.74"},{"date":"2025-01-26T09:55:04.585Z","volume":"11066.577064103811","price":"221.85"},{"date":"2025-01-26T10:00:02.048Z","volume":"11077.117620160676","price":"221.85"},{"date":"2025-01-26T10:05:01.984Z","volume":"11077.117620160676","price":"221.77"},{"date":"2025-01-26T10:10:03.997Z","volume":"11077.050316499503","price":"221.58"},{"date":"2025-01-26T10:15:03.051Z","volume":"11077.050316499503","price":"221.51"},{"date":"2025-01-26T10:20:01.647Z","volume":"11077.050316499503","price":"221.51"},{"date":"2025-01-26T10:25:01.524Z","volume":"11079.073897862741","price":"220.85"},{"date":"2025-01-26T10:30:02.236Z","volume":"11057.777517315055","price":"220.89"},{"date":"2025-01-26T10:35:01.824Z","volume":"11047.595338695053","price":"220.89"},{"date":"2025-01-26T10:40:01.680Z","volume":"11418.336491802829","price":"220.98"},{"date":"2025-01-26T10:45:02.426Z","volume":"11418.336491802829","price":"221.08"},{"date":"2025-01-26T10:50:01.169Z","volume":"11418.336491802829","price":"221.08"},{"date":"2025-01-26T10:55:01.393Z","volume":"11430.244889395146","price":"221.15"},{"date":"2025-01-26T11:00:01.550Z","volume":"11443.738220677682","price":"221.17"},{"date":"2025-01-26T11:05:01.953Z","volume":"11471.150182807221","price":"221.17"},{"date":"2025-01-26T11:10:02.687Z","volume":"11471.150182807221","price":"221.22"},{"date":"2025-01-26T11:15:04.344Z","volume":"11470.941292702562","price":"221.6"},{"date":"2025-01-26T11:20:02.547Z","volume":"11470.941292702562","price":"221.57"},{"date":"2025-01-26T11:25:01.432Z","volume":"11465.955304873187","price":"221.57"},{"date":"2025-01-26T11:30:01.369Z","volume":"11449.079387149963","price":"221.49"},{"date":"2025-01-26T11:35:02.581Z","volume":"11588.021062549869","price":"221.13"},{"date":"2025-01-26T11:40:03.053Z","volume":"10773.763219368051","price":"221.13"},{"date":"2025-01-26T11:45:09.288Z","volume":"10738.763219368051","price":"221.06"},{"date":"2025-01-26T11:50:02.018Z","volume":"10739.183854288685","price":"221.06"},{"date":"2025-01-26T11:55:02.691Z","volume":"10740.339608256940","price":"221.13"},{"date":"2025-01-26T12:00:01.270Z","volume":"10740.504288758166","price":"221.05"},{"date":"2025-01-26T12:05:01.849Z","volume":"10729.354178402951","price":"221.12"},{"date":"2025-01-26T12:10:01.564Z","volume":"10727.867783795864","price":"221.12"},{"date":"2025-01-26T12:15:13.806Z","volume":"10727.917783795865","price":"221.09"},{"date":"2025-01-26T12:20:02.356Z","volume":"10727.917783795865","price":"220.95"},{"date":"2025-01-26T12:25:01.985Z","volume":"10726.337570491989","price":"221.31"},{"date":"2025-01-26T12:30:01.684Z","volume":"10714.837570491989","price":"221.31"},{"date":"2025-01-26T12:35:01.394Z","volume":"10709.249612254580","price":"221.46"},{"date":"2025-01-26T12:40:02.333Z","volume":"10684.492947341876","price":"221.6"},{"date":"2025-01-26T12:45:02.300Z","volume":"10685.331190834540","price":"221.52"},{"date":"2025-01-26T12:50:07.060Z","volume":"10685.331190834540","price":"221.06"},{"date":"2025-01-26T12:55:02.287Z","volume":"10683.139416813960","price":"221.14"},{"date":"2025-01-26T13:00:07.955Z","volume":"10683.139416813960","price":"221.32"},{"date":"2025-01-26T13:05:07.380Z","volume":"10683.151867286442","price":"221.24"},{"date":"2025-01-26T13:10:01.411Z","volume":"10683.074156856441","price":"221.24"},{"date":"2025-01-26T13:15:01.754Z","volume":"10687.137476961170","price":"220.98"},{"date":"2025-01-26T13:20:01.789Z","volume":"10687.732141929466","price":"221.15"},{"date":"2025-01-26T13:25:02.792Z","volume":"10686.632141929465","price":"221.15"},{"date":"2025-01-26T13:30:02.023Z","volume":"10691.608760289466","price":"220.85"},{"date":"2025-01-26T13:35:02.030Z","volume":"10691.488141732765","price":"220.64"},{"date":"2025-01-26T13:40:01.608Z","volume":"10691.488141732765","price":"220.64"},{"date":"2025-01-26T13:45:01.951Z","volume":"10691.488141732765","price":"220.47"},{"date":"2025-01-26T13:50:02.291Z","volume":"10692.652133657193","price":"220.82"},{"date":"2025-01-26T13:55:02.411Z","volume":"10673.029795086837","price":"220.93"},{"date":"2025-01-26T14:00:05.906Z","volume":"10673.279664390962","price":"221.12"},{"date":"2025-01-26T14:05:01.170Z","volume":"10666.063972303666","price":"221.12"},{"date":"2025-01-26T14:10:01.621Z","volume":"10656.992510112190","price":"220.97"},{"date":"2025-01-26T14:15:02.452Z","volume":"10652.423005542685","price":"221.03"},{"date":"2025-01-26T14:20:02.553Z","volume":"10781.883281339015","price":"221.2"},{"date":"2025-01-26T14:25:02.456Z","volume":"10785.550734437544","price":"221.17"},{"date":"2025-01-26T14:30:01.924Z","volume":"10785.301009162817","price":"221.17"},{"date":"2025-01-26T14:35:05.737Z","volume":"10785.205646356475","price":"221.19"},{"date":"2025-01-26T14:40:02.425Z","volume":"10785.893985213343","price":"221.35"},{"date":"2025-01-26T14:45:02.113Z","volume":"10790.399400569084","price":"221.35"},{"date":"2025-01-26T14:50:01.657Z","volume":"10780.789295571092","price":"221.34"},{"date":"2025-01-26T14:55:02.682Z","volume":"10685.775576838827","price":"221.56"},{"date":"2025-01-26T15:00:06.345Z","volume":"10597.791597826081","price":"221.56"},{"date":"2025-01-26T15:05:02.174Z","volume":"10603.261748211986","price":"221.5"},{"date":"2025-01-26T15:10:02.674Z","volume":"10604.329590431005","price":"221.5"},{"date":"2025-01-26T15:15:01.424Z","volume":"10775.902741034775","price":"221.41"},{"date":"2025-01-26T15:20:02.167Z","volume":"10774.801634328458","price":"220.98"},{"date":"2025-01-26T15:25:06.164Z","volume":"10774.953703483197","price":"220.47"},{"date":"2025-01-26T15:30:01.816Z","volume":"10832.064398651886","price":"220.47"},{"date":"2025-01-26T15:35:02.180Z","volume":"10832.225220839015","price":"220.39"},{"date":"2025-01-26T15:40:37.566Z","volume":"10832.225220839015","price":"220.49"},{"date":"2025-01-26T15:45:02.576Z","volume":"10844.054478851132","price":"220.6"},{"date":"2025-01-26T15:50:02.543Z","volume":"10858.310150709029","price":"220.6"},{"date":"2025-01-26T15:55:01.479Z","volume":"10862.706482632437","price":"220.32"},{"date":"2025-01-26T16:00:02.205Z","volume":"10814.006482632436","price":"220.37"},{"date":"2025-01-26T16:05:02.613Z","volume":"10814.006482632436","price":"220.37"},{"date":"2025-01-26T16:10:02.411Z","volume":"10817.841259820487","price":"220.18"},{"date":"2025-01-26T16:15:01.642Z","volume":"10817.841259820487","price":"220.42"},{"date":"2025-01-26T16:20:01.742Z","volume":"10817.908191336706","price":"220.42"},{"date":"2025-01-26T16:25:04.834Z","volume":"10817.908191336706","price":"220.08"},{"date":"2025-01-26T16:30:01.880Z","volume":"10874.480737470312","price":"220.26"},{"date":"2025-01-26T16:35:02.197Z","volume":"10874.480737470312","price":"220.26"},{"date":"2025-01-26T16:40:03.203Z","volume":"10872.177915565906","price":"220.47"},{"date":"2025-01-26T16:45:03.036Z","volume":"10824.055680649793","price":"220.61"},{"date":"2025-01-26T16:50:02.044Z","volume":"10972.647147680018","price":"220.72"},{"date":"2025-01-26T16:55:02.024Z","volume":"10973.647147680018","price":"220.82"},{"date":"2025-01-26T17:00:05.580Z","volume":"11108.019806363600","price":"220.82"},{"date":"2025-01-26T17:05:02.368Z","volume":"11352.381605114846","price":"220.58"},{"date":"2025-01-26T17:10:04.242Z","volume":"11352.315876291719","price":"220.3"},{"date":"2025-01-26T17:15:03.501Z","volume":"11345.485203825767","price":"220.12"},{"date":"2025-01-26T17:20:01.107Z","volume":"11379.840575995611","price":"220.12"},{"date":"2025-01-26T17:25:02.197Z","volume":"11379.822112984133","price":"220.8"},{"date":"2025-01-26T17:30:01.680Z","volume":"11382.132017644071","price":"220.8"},{"date":"2025-01-26T17:35:02.127Z","volume":"11417.566360021692","price":"220.65"},{"date":"2025-01-26T17:40:02.449Z","volume":"11410.930563452512","price":"221.42"},{"date":"2025-01-26T17:45:01.920Z","volume":"11451.302512948696","price":"221.42"},{"date":"2025-01-26T17:50:02.867Z","volume":"11445.771388668465","price":"221.94"},{"date":"2025-01-26T17:55:02.368Z","volume":"11394.449340443156","price":"222.72"},{"date":"2025-01-26T18:00:06.544Z","volume":"11396.026378682724","price":"223.3"},{"date":"2025-01-26T18:05:03.301Z","volume":"11373.879910445310","price":"222.87"},{"date":"2025-01-26T18:10:12.720Z","volume":"11475.085274658519","price":"222.51"},{"date":"2025-01-26T18:15:02.678Z","volume":"11475.085274658519","price":"222.57"},{"date":"2025-01-26T18:20:02.081Z","volume":"11470.816853260725","price":"222.56"},{"date":"2025-01-26T18:25:02.488Z","volume":"11476.874419611406","price":"222.28"},{"date":"2025-01-26T18:30:06.006Z","volume":"11661.423124714371","price":"222.16"},{"date":"2025-01-26T18:35:02.133Z","volume":"11662.202995650263","price":"222.18"},{"date":"2025-01-26T18:40:02.059Z","volume":"11733.486683593525","price":"221.88"},{"date":"2025-01-26T18:45:32.440Z","volume":"11633.624722567205","price":"222.03"},{"date":"2025-01-26T18:50:16.037Z","volume":"11631.380878776610","price":"222.25"},{"date":"2025-01-26T18:55:01.212Z","volume":"11644.339790273189","price":"222.21"},{"date":"2025-01-26T19:00:06.592Z","volume":"11651.728509387467","price":"222.89"},{"date":"2025-01-26T19:05:04.259Z","volume":"11668.046899005065","price":"222.8"},{"date":"2025-01-26T19:10:04.214Z","volume":"11670.885147057386","price":"222.89"},{"date":"2025-01-26T19:15:03.391Z","volume":"11666.433279331693","price":"222.95"},{"date":"2025-01-26T19:20:06.583Z","volume":"11668.130463293957","price":"222.96"},{"date":"2025-01-26T19:25:02.349Z","volume":"11619.392068759815","price":"222.96"},{"date":"2025-01-26T19:30:01.766Z","volume":"11618.996174791409","price":"223.72"},{"date":"2025-01-26T19:35:01.999Z","volume":"11618.829128944073","price":"223.92"},{"date":"2025-01-26T19:40:02.302Z","volume":"11493.800555543821","price":"224"},{"date":"2025-01-26T19:45:05.575Z","volume":"11500.183884955586","price":"224.22"},{"date":"2025-01-26T19:50:01.680Z","volume":"11500.183884955586","price":"224.32"},{"date":"2025-01-26T19:55:02.357Z","volume":"11526.982664922616","price":"224.38"},{"date":"2025-01-26T20:00:06.243Z","volume":"11527.360598583644","price":"224.44"},{"date":"2025-01-26T20:05:01.309Z","volume":"11757.405214995211","price":"224.44"},{"date":"2025-01-26T20:10:01.480Z","volume":"11608.591047416154","price":"224.26"},{"date":"2025-01-26T20:15:03.275Z","volume":"11604.443692129864","price":"223.64"},{"date":"2025-01-26T20:20:02.573Z","volume":"11606.777849903785","price":"223.71"},{"date":"2025-01-26T20:25:02.537Z","volume":"11584.983636411896","price":"223.86"},{"date":"2025-01-26T20:30:03.568Z","volume":"11224.371234796965","price":"223.89"},{"date":"2025-01-26T20:35:07.601Z","volume":"11224.371234796965","price":"224"},{"date":"2025-01-26T20:40:02.187Z","volume":"11233.512334184252","price":"223.52"},{"date":"2025-01-26T20:45:02.594Z","volume":"11233.368234833784","price":"223.6"},{"date":"2025-01-26T20:50:04.726Z","volume":"11231.136440120972","price":"223.65"},{"date":"2025-01-26T20:55:02.388Z","volume":"11231.005527231648","price":"223.65"},{"date":"2025-01-26T21:00:07.282Z","volume":"11227.128435791747","price":"224.16"},{"date":"2025-01-26T21:05:03.963Z","volume":"11228.240567883693","price":"223.84"},{"date":"2025-01-26T21:10:05.396Z","volume":"13466.967433839196","price":"223"},{"date":"2025-01-26T21:15:02.197Z","volume":"13478.212063702078","price":"223"},{"date":"2025-01-26T21:20:01.857Z","volume":"13478.212063702078","price":"222.94"},{"date":"2025-01-26T21:25:06.561Z","volume":"13475.151067460920","price":"223.61"},{"date":"2025-01-26T21:30:02.141Z","volume":"13476.969053348137","price":"223.61"},{"date":"2025-01-26T21:35:02.464Z","volume":"13476.969053348137","price":"223.28"},{"date":"2025-01-26T21:40:02.376Z","volume":"13548.877283685344","price":"223.45"},{"date":"2025-01-26T21:45:01.484Z","volume":"13545.112901986206","price":"223.45"},{"date":"2025-01-26T21:50:01.579Z","volume":"13592.752517668901","price":"223.15"},{"date":"2025-01-26T21:55:02.242Z","volume":"13586.810959992667","price":"222.55"},{"date":"2025-01-26T22:00:06.499Z","volume":"13587.210959992666","price":"222.52"},{"date":"2025-01-26T22:05:02.250Z","volume":"13385.933991071002","price":"222.52"},{"date":"2025-01-26T22:10:02.823Z","volume":"13359.933991071002","price":"221.76"},{"date":"2025-01-26T22:16:53.490Z","volume":"13238.028399634215","price":"221.58"},{"date":"2025-01-26T22:20:17.698Z","volume":"12850.041308964723","price":"221.15"},{"date":"2025-01-26T22:25:03.996Z","volume":"12830.046108964721","price":"221.32"},{"date":"2025-01-26T22:30:37.036Z","volume":"12823.545433863546","price":"221.38"},{"date":"2025-01-26T22:35:10.325Z","volume":"12824.559957245729","price":"221.38"},{"date":"2025-01-26T22:40:02.172Z","volume":"12824.709957245728","price":"221.76"},{"date":"2025-01-26T22:45:02.570Z","volume":"12745.464354070053","price":"221.76"},{"date":"2025-01-26T22:50:01.561Z","volume":"12751.432606512066","price":"221.65"},{"date":"2025-01-26T22:56:02.697Z","volume":"12741.851391429740","price":"221.64"},{"date":"2025-01-26T23:00:05.535Z","volume":"12739.865543105447","price":"221.07"},{"date":"2025-01-26T23:05:27.217Z","volume":"12739.890543105448","price":"220.38"},{"date":"2025-01-26T23:10:02.697Z","volume":"12696.826113913638","price":"220.38"},{"date":"2025-01-26T23:15:01.286Z","volume":"12887.226113913637","price":"220.24"},{"date":"2025-01-26T23:20:02.052Z","volume":"13109.765514870072","price":"220.24"},{"date":"2025-01-26T23:25:01.441Z","volume":"13109.765514870072","price":"220.31"},{"date":"2025-01-26T23:30:02.820Z","volume":"13109.765514870072","price":"219.44"},{"date":"2025-01-26T23:35:01.771Z","volume":"12999.519823969431","price":"219.55"},{"date":"2025-01-26T23:40:03.027Z","volume":"12999.519823969431","price":"219.09"},{"date":"2025-01-26T23:45:03.367Z","volume":"13022.201524046935","price":"219.28"},{"date":"2025-01-26T23:50:01.288Z","volume":"13021.762729918864","price":"219.28"},{"date":"2025-01-26T23:55:01.377Z","volume":"13294.691266157879","price":"219.21"},{"date":"2025-01-27T00:00:02.269Z","volume":"13194.691266157879","price":"218.21"},{"date":"2025-01-27T00:05:02.137Z","volume":"13194.691266157879","price":"218.83"},{"date":"2025-01-27T00:10:02.219Z","volume":"13201.389922983575","price":"219.99"},{"date":"2025-01-27T00:15:02.954Z","volume":"13187.923717280410","price":"220.06"},{"date":"2025-01-27T00:20:01.357Z","volume":"13041.171709654576","price":"220.22"},{"date":"2025-01-27T00:25:01.770Z","volume":"13138.609632844829","price":"220.1"},{"date":"2025-01-27T00:30:02.788Z","volume":"13138.609632844829","price":"220.1"},{"date":"2025-01-27T00:35:01.600Z","volume":"13139.582451561506","price":"220.09"},{"date":"2025-01-27T00:40:02.815Z","volume":"13148.625177269740","price":"220.02"},{"date":"2025-01-27T00:45:02.057Z","volume":"13131.625177269740","price":"220.02"},{"date":"2025-01-27T00:50:03.104Z","volume":"13253.625177269740","price":"220.71"},{"date":"2025-01-27T00:55:01.299Z","volume":"13284.620992252130","price":"220.72"},{"date":"2025-01-27T01:00:05.329Z","volume":"13287.102934090777","price":"220.39"},{"date":"2025-01-27T01:05:02.507Z","volume":"13292.078792710778","price":"220.64"},{"date":"2025-01-27T01:10:01.953Z","volume":"13292.169262870779","price":"220.64"},{"date":"2025-01-27T01:15:06.977Z","volume":"13300.422899661018","price":"220.81"},{"date":"2025-01-27T01:20:02.288Z","volume":"13430.856931434986","price":"220.39"},{"date":"2025-01-27T01:25:04.207Z","volume":"13424.488886771089","price":"220.04"},{"date":"2025-01-27T01:30:01.794Z","volume":"13386.945355150510","price":"220.04"},{"date":"2025-01-27T01:35:01.635Z","volume":"8485.059212541692","price":"220.05"},{"date":"2025-01-27T01:40:01.685Z","volume":"8481.240109562414","price":"220.05"},{"date":"2025-01-27T01:45:02.553Z","volume":"8480.733061065117","price":"220.21"},{"date":"2025-01-27T01:50:02.311Z","volume":"8202.251364496316","price":"220.66"},{"date":"2025-01-27T01:55:01.404Z","volume":"8177.028467622775","price":"220.66"},{"date":"2025-01-27T02:00:03.418Z","volume":"8177.028467622775","price":"220.53"},{"date":"2025-01-27T02:05:01.605Z","volume":"8181.440080917407","price":"219.39"},{"date":"2025-01-27T02:10:01.636Z","volume":"8181.440080917407","price":"219.39"},{"date":"2025-01-27T02:15:01.651Z","volume":"8188.254546408172","price":"221.5"},{"date":"2025-01-27T02:20:01.978Z","volume":"8188.197923216385","price":"222.3"},{"date":"2025-01-27T02:25:02.677Z","volume":"8188.197923216385","price":"222.3"},{"date":"2025-01-27T02:30:01.582Z","volume":"8189.924903694107","price":"222.03"},{"date":"2025-01-27T02:35:01.322Z","volume":"8189.924903694107","price":"221.65"},{"date":"2025-01-27T02:40:01.443Z","volume":"8198.624903694108","price":"220.08"},{"date":"2025-01-27T02:45:01.988Z","volume":"8198.624903694108","price":"220.11"},{"date":"2025-01-27T02:50:02.925Z","volume":"8198.247369068460","price":"219.77"},{"date":"2025-01-27T02:55:02.071Z","volume":"8199.347369068459","price":"219.77"},{"date":"2025-01-27T03:00:01.625Z","volume":"8234.412043068460","price":"219.6"},{"date":"2025-01-27T03:05:01.658Z","volume":"8242.853518078460","price":"219.56"},{"date":"2025-01-27T03:10:52.840Z","volume":"8241.961075359981","price":"219.61"},{"date":"2025-01-27T03:15:01.824Z","volume":"8241.961075359981","price":"219.9"},{"date":"2025-01-27T03:20:01.735Z","volume":"8342.154234336085","price":"219.9"},{"date":"2025-01-27T03:25:02.700Z","volume":"8270.978425876086","price":"220.31"},{"date":"2025-01-27T03:30:01.104Z","volume":"8269.912480439347","price":"221.67"},{"date":"2025-01-27T03:35:01.796Z","volume":"8269.584181265567","price":"222.39"},{"date":"2025-01-27T03:40:01.469Z","volume":"8267.315966182703","price":"222.39"},{"date":"2025-01-27T03:45:01.392Z","volume":"8233.264806458337","price":"222.61"},{"date":"2025-01-27T03:50:02.288Z","volume":"7808.071218636324","price":"222.31"},{"date":"2025-01-27T03:55:02.313Z","volume":"7811.166312761488","price":"222.12"},{"date":"2025-01-27T04:00:05.270Z","volume":"7832.582882109015","price":"222.28"},{"date":"2025-01-27T04:05:01.591Z","volume":"7842.584640338006","price":"222.28"},{"date":"2025-01-27T04:10:01.411Z","volume":"7842.584640338006","price":"222.87"},{"date":"2025-01-27T04:15:02.169Z","volume":"7870.428070210909","price":"222.78"},{"date":"2025-01-27T04:20:01.654Z","volume":"7783.380731460154","price":"222.78"},{"date":"2025-01-27T04:25:01.575Z","volume":"7783.499732370901","price":"222.32"},{"date":"2025-01-27T04:30:02.510Z","volume":"7785.440637960565","price":"223.66"},{"date":"2025-01-27T04:35:02.435Z","volume":"7780.570583995424","price":"223.66"},{"date":"2025-01-27T04:40:03.433Z","volume":"7778.570583995424","price":"223.79"},{"date":"2025-01-27T04:45:02.120Z","volume":"7775.782353532907","price":"222.14"},{"date":"2025-01-27T04:50:01.806Z","volume":"7775.782353532907","price":"222.14"},{"date":"2025-01-27T04:55:02.029Z","volume":"7778.351076612907","price":"222.73"},{"date":"2025-01-27T05:00:04.745Z","volume":"7781.652130661570","price":"221.77"},{"date":"2025-01-27T05:05:02.568Z","volume":"7781.652130661570","price":"221.86"},{"date":"2025-01-27T05:10:22.456Z","volume":"7790.660246465746","price":"221.56"},{"date":"2025-01-27T05:15:02.117Z","volume":"7785.442729399493","price":"221.56"},{"date":"2025-01-27T05:20:01.663Z","volume":"7785.442729399493","price":"221.08"},{"date":"2025-01-27T05:25:02.637Z","volume":"7785.397510109442","price":"220.62"},{"date":"2025-01-27T05:30:03.842Z","volume":"7785.393710109443","price":"221.16"},{"date":"2025-01-27T05:35:03.818Z","volume":"7785.393710109443","price":"221.07"},{"date":"2025-01-27T05:40:01.074Z","volume":"7790.924652629506","price":"221.04"},{"date":"2025-01-27T05:45:01.784Z","volume":"7808.763083229750","price":"220.15"},{"date":"2025-01-27T05:50:01.872Z","volume":"7818.346803703655","price":"220.15"},{"date":"2025-01-27T05:55:02.013Z","volume":"7819.869928109595","price":"221.41"},{"date":"2025-01-27T06:00:04.704Z","volume":"7818.869928109595","price":"219.33"},{"date":"2025-01-27T06:05:01.919Z","volume":"7829.621229565541","price":"219.28"},{"date":"2025-01-27T06:10:02.084Z","volume":"7829.621229565541","price":"219.28"},{"date":"2025-01-27T06:15:01.862Z","volume":"7841.259062748055","price":"220.17"},{"date":"2025-01-27T06:20:01.830Z","volume":"7798.972962748056","price":"219.64"},{"date":"2025-01-27T06:25:02.609Z","volume":"7816.960970002815","price":"218.71"},{"date":"2025-01-27T06:30:01.989Z","volume":"7816.960970002815","price":"218.71"},{"date":"2025-01-27T06:35:02.325Z","volume":"7544.323584453001","price":"218.97"},{"date":"2025-01-27T06:40:01.640Z","volume":"7413.952567511824","price":"218.16"},{"date":"2025-01-27T06:46:10.784Z","volume":"7413.023009513695","price":"217.45"},{"date":"2025-01-27T06:50:01.490Z","volume":"7413.023009513695","price":"217.45"},{"date":"2025-01-27T06:55:02.432Z","volume":"7291.193858671787","price":"216.46"},{"date":"2025-01-27T07:00:02.036Z","volume":"7295.193858671787","price":"216.46"},{"date":"2025-01-27T07:05:02.561Z","volume":"7272.860735893489","price":"215.92"},{"date":"2025-01-27T07:10:05.754Z","volume":"7273.332635893489","price":"216.42"},{"date":"2025-01-27T07:15:03.128Z","volume":"7074.527131972623","price":"216.42"},{"date":"2025-01-27T07:20:01.272Z","volume":"6959.991131972623","price":"216.35"},{"date":"2025-01-27T07:25:01.638Z","volume":"6998.431070692624","price":"215.93"},{"date":"2025-01-27T07:30:01.396Z","volume":"6960.050717214758","price":"215.93"},{"date":"2025-01-27T07:35:01.822Z","volume":"6960.050717214758","price":"216.78"},{"date":"2025-01-27T07:40:02.210Z","volume":"6960.050717214758","price":"216.29"},{"date":"2025-01-27T07:45:02.169Z","volume":"6960.050717214758","price":"217.04"},{"date":"2025-01-27T07:50:02.371Z","volume":"6960.050717214758","price":"217.43"},{"date":"2025-01-27T07:55:01.506Z","volume":"7172.616154589110","price":"217.43"},{"date":"2025-01-27T08:00:05.360Z","volume":"7204.547154589111","price":"217.91"},{"date":"2025-01-27T08:05:24.105Z","volume":"7077.146141362846","price":"218.34"},{"date":"2025-01-27T08:10:20.632Z","volume":"7077.461312895455","price":"218.21"},{"date":"2025-01-27T08:15:02.899Z","volume":"7077.461312895455","price":"218.4"},{"date":"2025-01-27T08:20:03.051Z","volume":"7106.461312895455","price":"218.4"},{"date":"2025-01-27T08:25:01.179Z","volume":"7099.860807154137","price":"218.41"},{"date":"2025-01-27T08:30:01.448Z","volume":"6913.516290644702","price":"218.84"},{"date":"2025-01-27T08:35:01.684Z","volume":"7044.184394092978","price":"218.86"},{"date":"2025-01-27T08:40:02.694Z","volume":"7044.184394092978","price":"218.86"},{"date":"2025-01-27T08:45:02.481Z","volume":"7044.114996186656","price":"218.86"},{"date":"2025-01-27T08:50:03.946Z","volume":"7033.871233531831","price":"218.86"},{"date":"2025-01-27T08:55:02.342Z","volume":"7033.871233531831","price":"218.86"},{"date":"2025-01-27T09:00:05.416Z","volume":"7033.871233531831","price":"219.27"},{"date":"2025-01-27T09:05:01.791Z","volume":"7033.871233531831","price":"219.27"},{"date":"2025-01-27T09:10:01.630Z","volume":"7022.938351806453","price":"219.27"},{"date":"2025-01-27T09:15:02.397Z","volume":"7020.366729641993","price":"221.75"},{"date":"2025-01-27T09:20:02.479Z","volume":"7096.345514642604","price":"221.83"},{"date":"2025-01-27T09:25:02.424Z","volume":"7111.371971539156","price":"221.14"},{"date":"2025-01-27T09:30:01.308Z","volume":"7132.933041666907","price":"221.14"},{"date":"2025-01-27T09:35:01.872Z","volume":"7132.854800952289","price":"220.91"},{"date":"2025-01-27T09:40:01.438Z","volume":"7134.116995936472","price":"220.64"},{"date":"2025-01-27T09:45:02.202Z","volume":"7133.871333030770","price":"217.32"},{"date":"2025-01-27T09:50:02.003Z","volume":"7393.831983030770","price":"217.32"},{"date":"2025-01-27T09:55:02.115Z","volume":"7418.308054450827","price":"216.64"},{"date":"2025-01-27T10:00:04.315Z","volume":"8805.305335573496","price":"216.31"},{"date":"2025-01-27T10:05:02.404Z","volume":"8807.542476697092","price":"215.84"},{"date":"2025-01-27T10:10:05.616Z","volume":"8811.901469100972","price":"215.26"},{"date":"2025-01-27T10:15:02.166Z","volume":"8833.901469100972","price":"215.26"},{"date":"2025-01-27T10:20:02.516Z","volume":"8458.763942763197","price":"215.54"},{"date":"2025-01-27T10:25:03.275Z","volume":"8444.929826131272","price":"214.77"},{"date":"2025-01-27T10:30:02.327Z","volume":"8457.648106131273","price":"214.77"},{"date":"2025-01-27T10:35:01.924Z","volume":"8458.833082291909","price":"213.51"},{"date":"2025-01-27T10:40:02.306Z","volume":"8622.056294447450","price":"213.33"},{"date":"2025-01-27T10:45:05.278Z","volume":"8593.804679716572","price":"213.02"},{"date":"2025-01-27T10:50:02.369Z","volume":"8593.759489987606","price":"213.02"},{"date":"2025-01-27T10:55:02.124Z","volume":"9006.953092858503","price":"213.38"},{"date":"2025-01-27T11:00:04.090Z","volume":"9006.953092858503","price":"212.22"},{"date":"2025-01-27T11:05:02.618Z","volume":"9006.953092858503","price":"212.22"},{"date":"2025-01-27T11:10:06.641Z","volume":"9006.953092858503","price":"212.47"},{"date":"2025-01-27T11:15:01.371Z","volume":"9011.260947972491","price":"211.87"},{"date":"2025-01-27T11:20:01.638Z","volume":"9007.152704190041","price":"211.65"},{"date":"2025-01-27T11:25:01.991Z","volume":"9588.069058286030","price":"211.65"},{"date":"2025-01-27T11:30:02.366Z","volume":"9587.355164782892","price":"211.75"},{"date":"2025-01-27T11:35:02.474Z","volume":"9587.249097440756","price":"212.82"},{"date":"2025-01-27T11:40:01.559Z","volume":"9884.851376725945","price":"213.89"},{"date":"2025-01-27T11:45:02.483Z","volume":"9897.104692470635","price":"213.89"},{"date":"2025-01-27T11:50:01.788Z","volume":"9897.104692470635","price":"212.66"},{"date":"2025-01-27T11:55:04.498Z","volume":"9898.339488428661","price":"211.86"},{"date":"2025-01-27T12:00:27.081Z","volume":"9902.783197185658","price":"211.86"},{"date":"2025-01-27T12:05:01.843Z","volume":"9902.783197185658","price":"211.72"},{"date":"2025-01-27T12:10:03.520Z","volume":"9903.730975754072","price":"211.45"},{"date":"2025-01-27T12:15:01.925Z","volume":"9903.622448807891","price":"211.45"},{"date":"2025-01-27T12:20:01.442Z","volume":"9905.063752124652","price":"211.78"},{"date":"2025-01-27T12:25:02.158Z","volume":"10464.318908697267","price":"210.65"},{"date":"2025-01-27T12:30:15.468Z","volume":"10465.660773107140","price":"210.65"},{"date":"2025-01-27T12:35:01.749Z","volume":"10465.328427452185","price":"210.71"},{"date":"2025-01-27T12:40:02.765Z","volume":"10465.219662634658","price":"210.41"},{"date":"2025-01-27T12:45:01.602Z","volume":"10465.147373064658","price":"211.66"},{"date":"2025-01-27T12:50:02.242Z","volume":"10461.956708628342","price":"211.9"},{"date":"2025-01-27T12:55:01.630Z","volume":"10460.730852075812","price":"211.9"},{"date":"2025-01-27T13:00:08.431Z","volume":"10460.891303460812","price":"211.89"},{"date":"2025-01-27T13:05:01.679Z","volume":"10460.811303460812","price":"213.52"},{"date":"2025-01-27T13:10:02.573Z","volume":"10455.681567720812","price":"214.24"},{"date":"2025-01-27T13:15:03.180Z","volume":"10455.681567720812","price":"215.87"},{"date":"2025-01-27T13:20:01.607Z","volume":"12532.399362155375","price":"215.87"},{"date":"2025-01-27T13:25:01.681Z","volume":"12532.399362155375","price":"215.1"},{"date":"2025-01-27T13:30:01.654Z","volume":"12533.732224445994","price":"215.1"},{"date":"2025-01-27T13:35:01.840Z","volume":"12533.685154003349","price":"214.68"},{"date":"2025-01-27T13:40:01.952Z","volume":"12533.482355141869","price":"215.58"},{"date":"2025-01-27T13:45:16.496Z","volume":"12536.482355141869","price":"215.32"},{"date":"2025-01-27T13:50:02.250Z","volume":"12536.482355141869","price":"215.32"},{"date":"2025-01-27T13:55:01.582Z","volume":"12403.354626247012","price":"214.76"},{"date":"2025-01-27T14:00:05.701Z","volume":"12403.354626247012","price":"214.95"},{"date":"2025-01-27T14:05:01.362Z","volume":"12406.804398572451","price":"214.95"},{"date":"2025-01-27T14:10:01.542Z","volume":"12822.884708603062","price":"215.41"},{"date":"2025-01-27T14:15:02.657Z","volume":"12821.269489870667","price":"214.57"},{"date":"2025-01-27T14:20:02.249Z","volume":"12817.130752921083","price":"214.57"},{"date":"2025-01-27T14:25:01.105Z","volume":"12812.259140620616","price":"213.08"},{"date":"2025-01-27T14:30:02.377Z","volume":"12812.250540620615","price":"213.08"},{"date":"2025-01-27T14:35:10.063Z","volume":"12804.689953463419","price":"213.84"},{"date":"2025-01-27T14:40:01.638Z","volume":"12804.689953463419","price":"213.84"},{"date":"2025-01-27T14:45:02.229Z","volume":"12798.115409943895","price":"213.39"},{"date":"2025-01-27T14:50:03.407Z","volume":"12793.230115417515","price":"214.89"},{"date":"2025-01-27T14:55:02.791Z","volume":"12793.230115417515","price":"214.4"},{"date":"2025-01-27T15:00:04.337Z","volume":"12622.135201042642","price":"214.4"},{"date":"2025-01-27T15:05:01.382Z","volume":"12614.454775158662","price":"214.71"},{"date":"2025-01-27T15:10:02.735Z","volume":"12614.454775158662","price":"214.43"},{"date":"2025-01-27T15:15:02.439Z","volume":"12613.451102194222","price":"214.43"},{"date":"2025-01-27T15:20:02.497Z","volume":"12554.006515247565","price":"213.97"},{"date":"2025-01-27T15:25:02.829Z","volume":"12554.748034762082","price":"212.64"},{"date":"2025-01-27T15:30:02.184Z","volume":"12663.555501657467","price":"213.8"},{"date":"2025-01-27T15:35:02.093Z","volume":"12659.437284216383","price":"213.8"},{"date":"2025-01-27T15:40:03.067Z","volume":"12690.287284216382","price":"213.92"},{"date":"2025-01-27T15:45:02.057Z","volume":"12666.998511149286","price":"213.3"},{"date":"2025-01-27T15:50:02.130Z","volume":"12676.832109912993","price":"213.3"},{"date":"2025-01-27T15:55:02.405Z","volume":"12676.832109912993","price":"212.4"},{"date":"2025-01-27T16:00:02.261Z","volume":"12676.754799711503","price":"212.83"},{"date":"2025-01-27T16:05:02.198Z","volume":"12685.874954161503","price":"213.23"},{"date":"2025-01-27T16:10:01.572Z","volume":"12697.309957201551","price":"213.23"},{"date":"2025-01-27T16:15:02.008Z","volume":"12697.309957201551","price":"212.23"},{"date":"2025-01-27T16:20:01.991Z","volume":"12496.557744754558","price":"212.32"},{"date":"2025-01-27T16:25:02.442Z","volume":"12496.557744754558","price":"212.54"},{"date":"2025-01-27T16:30:02.099Z","volume":"12501.257401301978","price":"212.54"},{"date":"2025-01-27T16:35:02.455Z","volume":"12132.477499996203","price":"212.44"},{"date":"2025-01-27T16:40:01.260Z","volume":"12121.996777066677","price":"212.44"},{"date":"2025-01-27T16:45:01.435Z","volume":"12121.996777066677","price":"211.61"},{"date":"2025-01-27T16:50:05.870Z","volume":"12120.056777066678","price":"210.87"},{"date":"2025-01-27T16:55:02.327Z","volume":"12026.544318631273","price":"211.37"},{"date":"2025-01-27T17:00:04.846Z","volume":"12168.860441591223","price":"210.76"},{"date":"2025-01-27T17:05:02.487Z","volume":"12166.880006411282","price":"210.76"},{"date":"2025-01-27T17:10:01.538Z","volume":"12144.123893461281","price":"210.94"},{"date":"2025-01-27T17:15:01.683Z","volume":"12088.490772847288","price":"210.46"},{"date":"2025-01-27T17:20:01.570Z","volume":"12500.917045396116","price":"210.46"},{"date":"2025-01-27T17:25:03.079Z","volume":"12500.917045396116","price":"210.87"},{"date":"2025-01-27T17:30:02.070Z","volume":"12509.185589429344","price":"209.77"},{"date":"2025-01-27T17:35:05.140Z","volume":"12508.980981569144","price":"210.65"},{"date":"2025-01-27T17:40:13.229Z","volume":"12515.362264628839","price":"211.38"},{"date":"2025-01-27T17:45:12.125Z","volume":"12609.016783438186","price":"212.12"},{"date":"2025-01-27T17:50:01.181Z","volume":"12642.462174174863","price":"212.12"},{"date":"2025-01-27T17:55:02.561Z","volume":"12557.536676017982","price":"212"},{"date":"2025-01-27T18:00:01.638Z","volume":"12553.562301984341","price":"211.25"},{"date":"2025-01-27T18:05:02.405Z","volume":"12558.007601031457","price":"211.14"},{"date":"2025-01-27T18:10:05.789Z","volume":"12558.080421838471","price":"211.41"},{"date":"2025-01-27T18:15:03.141Z","volume":"12411.826810503168","price":"211.41"},{"date":"2025-01-27T18:20:01.578Z","volume":"12432.902128147443","price":"211.2"},{"date":"2025-01-27T18:25:12.196Z","volume":"12364.891342348792","price":"210.98"},{"date":"2025-01-27T18:30:13.742Z","volume":"12350.190446814977","price":"210.98"},{"date":"2025-01-27T18:35:04.243Z","volume":"12351.134466326024","price":"210.89"},{"date":"2025-01-27T18:40:02.122Z","volume":"12378.503912891672","price":"211.36"},{"date":"2025-01-27T18:45:20.728Z","volume":"12388.670707783234","price":"210.97"},{"date":"2025-01-27T18:50:10.810Z","volume":"12404.822259237091","price":"210.97"},{"date":"2025-01-27T18:55:13.045Z","volume":"12429.372251609919","price":"210.82"},{"date":"2025-01-27T19:01:19.968Z","volume":"12428.824119335608","price":"211.26"},{"date":"2025-01-27T19:05:02.852Z","volume":"12428.824119335608","price":"211.26"},{"date":"2025-01-27T19:10:02.625Z","volume":"12428.824119335608","price":"212.05"},{"date":"2025-01-27T19:15:02.129Z","volume":"12418.524577991493","price":"212.05"},{"date":"2025-01-27T19:20:01.813Z","volume":"12419.260706713139","price":"211.9"},{"date":"2025-01-27T19:25:26.274Z","volume":"12554.991783346893","price":"211.92"},{"date":"2025-01-27T19:30:11.320Z","volume":"12554.991783346893","price":"212.35"},{"date":"2025-01-27T19:35:02.223Z","volume":"12553.651783346895","price":"212.35"},{"date":"2025-01-27T19:40:23.207Z","volume":"12639.316093618305","price":"212.22"},{"date":"2025-01-27T19:45:02.472Z","volume":"12655.351728918304","price":"211.37"},{"date":"2025-01-27T19:50:02.413Z","volume":"12437.154325571873","price":"211.3"},{"date":"2025-01-27T19:55:01.279Z","volume":"12434.562677627961","price":"211.3"},{"date":"2025-01-27T20:00:01.554Z","volume":"12427.722804171150","price":"211.09"},{"date":"2025-01-27T20:05:02.600Z","volume":"12426.544077667830","price":"211.82"},{"date":"2025-01-27T20:10:02.087Z","volume":"12534.067270501277","price":"211.82"},{"date":"2025-01-27T20:15:02.151Z","volume":"12527.279846465375","price":"211.33"},{"date":"2025-01-27T20:20:02.370Z","volume":"12590.452302410740","price":"211.43"},{"date":"2025-01-27T20:25:00.968Z","volume":"10352.825908229606","price":"212.01"},{"date":"2025-01-27T20:30:02.493Z","volume":"10356.480723735531","price":"211.92"},{"date":"2025-01-27T20:35:01.748Z","volume":"10391.653380547026","price":"211.92"},{"date":"2025-01-27T20:40:02.137Z","volume":"10390.423380547025","price":"212.54"},{"date":"2025-01-27T20:45:02.284Z","volume":"10515.842361147703","price":"211.83"},{"date":"2025-01-27T20:50:02.349Z","volume":"10513.959523794620","price":"212.5"},{"date":"2025-01-27T20:55:02.067Z","volume":"10514.179410426645","price":"212.5"},{"date":"2025-01-27T21:00:01.638Z","volume":"10512.965437894622","price":"212.82"},{"date":"2025-01-27T21:05:01.842Z","volume":"10612.965437894622","price":"212.51"},{"date":"2025-01-27T21:10:02.176Z","volume":"10611.998030886451","price":"214.16"},{"date":"2025-01-27T21:15:02.454Z","volume":"10558.485403800087","price":"214.16"},{"date":"2025-01-27T21:20:02.316Z","volume":"10562.882352316157","price":"214.39"},{"date":"2025-01-27T21:25:07.941Z","volume":"10683.157729692157","price":"214.21"},{"date":"2025-01-27T21:30:05.034Z","volume":"10644.090167723345","price":"213.63"},{"date":"2025-01-27T21:35:04.425Z","volume":"10643.642960532245","price":"213.63"},{"date":"2025-01-27T21:40:01.729Z","volume":"10770.247163105971","price":"213.29"},{"date":"2025-01-27T21:45:02.669Z","volume":"10804.738492252927","price":"212.08"},{"date":"2025-01-27T21:50:02.710Z","volume":"10804.738492252927","price":"212.58"},{"date":"2025-01-27T21:55:02.920Z","volume":"10804.738492252927","price":"212.56"},{"date":"2025-01-27T22:00:01.280Z","volume":"10803.692534701000","price":"212.56"},{"date":"2025-01-27T22:05:01.819Z","volume":"10796.875939435056","price":"213.28"},{"date":"2025-01-27T22:10:02.621Z","volume":"10862.648800480649","price":"213.53"},{"date":"2025-01-27T22:15:02.468Z","volume":"10977.714031856278","price":"213.49"},{"date":"2025-01-27T22:20:02.230Z","volume":"10943.363640960079","price":"213.49"},{"date":"2025-01-27T22:25:03.181Z","volume":"10935.059438706063","price":"214"},{"date":"2025-01-27T22:30:01.326Z","volume":"11075.552931780639","price":"213.19"},{"date":"2025-01-27T22:35:01.508Z","volume":"11189.664393377494","price":"213.22"},{"date":"2025-01-27T22:40:01.475Z","volume":"10971.455047994794","price":"213.22"},{"date":"2025-01-27T22:45:01.513Z","volume":"11033.413437585490","price":"212.9"},{"date":"2025-01-27T22:50:02.105Z","volume":"11033.388437585490","price":"212.9"},{"date":"2025-01-27T22:55:10.740Z","volume":"11033.177827785490","price":"212.82"},{"date":"2025-01-27T23:00:05.175Z","volume":"10842.384043384094","price":"212.82"},{"date":"2025-01-27T23:05:01.137Z","volume":"10839.239629172476","price":"212.77"},{"date":"2025-01-27T23:10:01.801Z","volume":"10848.570771344515","price":"212.93"},{"date":"2025-01-27T23:15:02.763Z","volume":"10848.570771344515","price":"212.93"},{"date":"2025-01-27T23:20:01.747Z","volume":"10644.466273257458","price":"213"},{"date":"2025-01-27T23:25:02.094Z","volume":"10605.908373201408","price":"213.18"},{"date":"2025-01-27T23:30:02.585Z","volume":"10511.873987024854","price":"213.79"},{"date":"2025-01-27T23:35:02.270Z","volume":"10458.957009117763","price":"213.79"},{"date":"2025-01-27T23:40:01.189Z","volume":"10463.835746828150","price":"214.21"},{"date":"2025-01-27T23:45:04.315Z","volume":"10444.358320329389","price":"214.36"},{"date":"2025-01-27T23:50:01.391Z","volume":"10443.908320329389","price":"214.29"},{"date":"2025-01-27T23:55:02.266Z","volume":"10433.825290055196","price":"214.15"},{"date":"2025-01-28T00:00:04.589Z","volume":"10425.825290055196","price":"214.12"},{"date":"2025-01-28T00:05:02.712Z","volume":"10424.836078047691","price":"214.12"},{"date":"2025-01-28T00:10:01.279Z","volume":"10502.732163421328","price":"214.91"},{"date":"2025-01-28T00:15:01.233Z","volume":"10502.732163421328","price":"214.31"},{"date":"2025-01-28T00:20:01.943Z","volume":"10502.848814421328","price":"213.65"},{"date":"2025-01-28T00:25:01.666Z","volume":"10501.088885821327","price":"213.65"},{"date":"2025-01-28T00:30:01.769Z","volume":"10501.788885821326","price":"213.18"},{"date":"2025-01-28T00:35:01.941Z","volume":"10391.297619264240","price":"212.96"},{"date":"2025-01-28T00:40:02.358Z","volume":"10272.826037490271","price":"213"},{"date":"2025-01-28T00:45:01.831Z","volume":"10349.408921416150","price":"213.28"},{"date":"2025-01-28T00:50:02.851Z","volume":"10327.846540500170","price":"213.09"},{"date":"2025-01-28T00:55:02.516Z","volume":"10322.870681880169","price":"212.74"},{"date":"2025-01-28T01:00:02.435Z","volume":"10322.870681880169","price":"212.74"},{"date":"2025-01-28T01:05:02.318Z","volume":"10319.771558025324","price":"212.27"},{"date":"2025-01-28T01:10:01.820Z","volume":"10319.771558025324","price":"212.3"},{"date":"2025-01-28T01:15:03.522Z","volume":"10318.931092409750","price":"212.3"},{"date":"2025-01-28T01:20:01.699Z","volume":"10320.382012509750","price":"212.87"},{"date":"2025-01-28T01:25:01.328Z","volume":"10389.212032967585","price":"212.87"},{"date":"2025-01-28T01:30:01.902Z","volume":"10384.950658375337","price":"212.52"},{"date":"2025-01-28T01:35:05.144Z","volume":"10384.872402849262","price":"212.22"},{"date":"2025-01-28T01:40:02.053Z","volume":"10397.872402849262","price":"212.22"},{"date":"2025-01-28T01:45:01.920Z","volume":"10394.539045080706","price":"212.95"},{"date":"2025-01-28T01:50:00.876Z","volume":"10396.739045080707","price":"212.98"},{"date":"2025-01-28T01:55:01.490Z","volume":"10396.375064602984","price":"213.32"},{"date":"2025-01-28T02:00:01.866Z","volume":"10389.560599112217","price":"213.89"},{"date":"2025-01-28T02:05:01.667Z","volume":"10392.311358112220","price":"213.89"},{"date":"2025-01-28T02:10:01.884Z","volume":"10295.201922326112","price":"213.19"},{"date":"2025-01-28T02:15:01.956Z","volume":"10293.838922326111","price":"213.75"},{"date":"2025-01-28T02:20:01.428Z","volume":"10293.838922326111","price":"213.75"},{"date":"2025-01-28T02:25:03.060Z","volume":"10316.137126742211","price":"213.86"},{"date":"2025-01-28T02:30:01.735Z","volume":"10316.337126742212","price":"214.23"},{"date":"2025-01-28T02:35:01.784Z","volume":"10305.237126742210","price":"214.4"},{"date":"2025-01-28T02:40:01.654Z","volume":"10305.237126742210","price":"214.86"},{"date":"2025-01-28T02:45:02.343Z","volume":"10280.172452742210","price":"214.86"},{"date":"2025-01-28T02:50:01.895Z","volume":"10280.172452742210","price":"215.33"},{"date":"2025-01-28T02:55:01.470Z","volume":"10280.237162512465","price":"215.71"},{"date":"2025-01-28T03:00:03.845Z","volume":"10280.232292232933","price":"215.44"},{"date":"2025-01-28T03:05:01.684Z","volume":"10268.448569042932","price":"216.31"},{"date":"2025-01-28T03:10:01.381Z","volume":"10268.448569042932","price":"216.31"},{"date":"2025-01-28T03:15:01.699Z","volume":"10272.668470732602","price":"215.69"},{"date":"2025-01-28T03:20:02.935Z","volume":"10272.784223732604","price":"215.84"},{"date":"2025-01-28T03:25:01.238Z","volume":"10272.888485220050","price":"215.84"},{"date":"2025-01-28T03:30:01.135Z","volume":"10262.628162936624","price":"215.53"},{"date":"2025-01-28T03:35:01.377Z","volume":"10241.211593589098","price":"215.49"},{"date":"2025-01-28T03:40:01.748Z","volume":"10244.362104733420","price":"215.43"},{"date":"2025-01-28T03:45:01.657Z","volume":"10244.362104733420","price":"215.4"},{"date":"2025-01-28T03:50:01.817Z","volume":"10214.287710769657","price":"215.55"},{"date":"2025-01-28T03:55:02.788Z","volume":"10214.287710769657","price":"215.4"},{"date":"2025-01-28T04:00:01.163Z","volume":"10216.748721967026","price":"215.4"},{"date":"2025-01-28T04:05:01.582Z","volume":"10216.748721967026","price":"215.39"},{"date":"2025-01-28T04:10:01.404Z","volume":"10216.748721967026","price":"215.54"},{"date":"2025-01-28T04:15:01.633Z","volume":"10214.807816377361","price":"215.44"},{"date":"2025-01-28T04:20:01.979Z","volume":"10213.151100805020","price":"215.61"},{"date":"2025-01-28T04:25:02.449Z","volume":"10213.879849335655","price":"215.95"},{"date":"2025-01-28T04:30:01.349Z","volume":"10243.879849335655","price":"215.95"},{"date":"2025-01-28T04:35:01.758Z","volume":"10243.879849335655","price":"216.22"},{"date":"2025-01-28T04:40:06.022Z","volume":"10237.922117634966","price":"216.68"},{"date":"2025-01-28T04:45:02.127Z","volume":"10242.922117634966","price":"216.68"},{"date":"2025-01-28T04:50:04.414Z","volume":"10242.922117634966","price":"216.93"},{"date":"2025-01-28T04:55:02.258Z","volume":"10243.075516055011","price":"216.87"},{"date":"2025-01-28T05:00:01.657Z","volume":"10243.173564327608","price":"216.48"},{"date":"2025-01-28T05:05:02.944Z","volume":"10233.278423073461","price":"216.92"},{"date":"2025-01-28T05:10:01.712Z","volume":"10210.139893093154","price":"216.92"},{"date":"2025-01-28T05:15:01.114Z","volume":"10225.750871508881","price":"216.79"},{"date":"2025-01-28T05:20:15.021Z","volume":"10277.218534819032","price":"217.09"},{"date":"2025-01-28T05:25:01.558Z","volume":"10255.787275692437","price":"217.09"},{"date":"2025-01-28T05:30:02.677Z","volume":"10255.747661794576","price":"217.41"},{"date":"2025-01-28T05:35:01.208Z","volume":"10255.747661794576","price":"217.41"},{"date":"2025-01-28T05:40:01.606Z","volume":"10269.294151358143","price":"217.58"},{"date":"2025-01-28T05:45:01.769Z","volume":"10268.294151358143","price":"217.5"},{"date":"2025-01-28T05:50:01.347Z","volume":"10275.289323597179","price":"217.5"},{"date":"2025-01-28T05:55:01.823Z","volume":"10275.289323597179","price":"217.5"},{"date":"2025-01-28T06:00:05.426Z","volume":"10275.289323597179","price":"217.7"},{"date":"2025-01-28T06:05:01.366Z","volume":"10307.301316342418","price":"217.7"},{"date":"2025-01-28T06:10:01.644Z","volume":"10307.301316342418","price":"217.44"},{"date":"2025-01-28T06:15:01.363Z","volume":"10352.877776854342","price":"217.02"},{"date":"2025-01-28T06:20:01.710Z","volume":"10353.896155501217","price":"216.77"},{"date":"2025-01-28T06:25:01.610Z","volume":"10472.490974427888","price":"216.77"},{"date":"2025-01-28T06:30:01.938Z","volume":"10472.490974427888","price":"216.66"},{"date":"2025-01-28T06:35:03.068Z","volume":"10470.729631647288","price":"217.36"},{"date":"2025-01-28T06:40:01.364Z","volume":"10470.729631647288","price":"217.36"},{"date":"2025-01-28T06:45:02.316Z","volume":"10396.262951647288","price":"217.11"},{"date":"2025-01-28T06:50:02.421Z","volume":"10396.126994347014","price":"216.87"},{"date":"2025-01-28T06:55:02.009Z","volume":"10451.994932519312","price":"216.87"},{"date":"2025-01-28T07:00:04.436Z","volume":"10461.596923370154","price":"217.11"},{"date":"2025-01-28T07:05:02.895Z","volume":"10461.596923370154","price":"217.39"},{"date":"2025-01-28T07:10:01.017Z","volume":"10423.156984650155","price":"217.39"},{"date":"2025-01-28T07:15:03.201Z","volume":"10423.156984650155","price":"218.1"},{"date":"2025-01-28T07:21:28.620Z","volume":"10423.226763750272","price":"219.33"},{"date":"2025-01-28T07:25:02.107Z","volume":"10423.226763750272","price":"219.33"},{"date":"2025-01-28T07:30:02.182Z","volume":"10514.466428550524","price":"219.19"},{"date":"2025-01-28T07:35:02.373Z","volume":"10514.466428550524","price":"219.19"},{"date":"2025-01-28T07:40:02.110Z","volume":"10498.463964371034","price":"218.92"},{"date":"2025-01-28T07:45:01.657Z","volume":"10405.682641773321","price":"218.92"},{"date":"2025-01-28T07:50:01.613Z","volume":"10404.770544053483","price":"218.34"},{"date":"2025-01-28T07:55:01.808Z","volume":"9992.655899761226","price":"218.34"},{"date":"2025-01-28T08:00:04.399Z","volume":"9991.955899761228","price":"218.56"},{"date":"2025-01-28T08:05:02.534Z","volume":"9988.955899761228","price":"218.56"},{"date":"2025-01-28T08:10:02.054Z","volume":"9407.395407693493","price":"219.62"},{"date":"2025-01-28T08:15:02.117Z","volume":"9407.479338517023","price":"219.23"},{"date":"2025-01-28T08:20:02.073Z","volume":"9405.379338517025","price":"219.83"},{"date":"2025-01-28T08:25:01.809Z","volume":"9073.406250869350","price":"219.83"},{"date":"2025-01-28T08:30:02.285Z","volume":"9057.186250869348","price":"219.69"},{"date":"2025-01-28T08:35:02.008Z","volume":"9057.186250869348","price":"219.69"},{"date":"2025-01-28T08:40:02.297Z","volume":"9057.072600481139","price":"219.81"},{"date":"2025-01-28T08:45:01.227Z","volume":"8649.280894028716","price":"220.08"},{"date":"2025-01-28T08:50:01.519Z","volume":"8700.864509166428","price":"220.08"},{"date":"2025-01-28T08:55:01.626Z","volume":"8624.490326774558","price":"220.27"},{"date":"2025-01-28T09:00:05.396Z","volume":"8532.464740490586","price":"220.85"},{"date":"2025-01-28T09:05:01.813Z","volume":"8532.464740490586","price":"220.85"},{"date":"2025-01-28T09:10:02.902Z","volume":"8497.464740490586","price":"221.03"},{"date":"2025-01-28T09:15:02.372Z","volume":"8497.864740490586","price":"221.23"},{"date":"2025-01-28T09:20:00.977Z","volume":"8498.064740490587","price":"221.23"},{"date":"2025-01-28T09:25:02.066Z","volume":"8543.571956085234","price":"220.82"},{"date":"2025-01-28T09:30:01.820Z","volume":"8525.230134119613","price":"220.7"},{"date":"2025-01-28T09:35:02.323Z","volume":"8255.600435078224","price":"220.7"},{"date":"2025-01-28T09:40:02.916Z","volume":"8255.530435078224","price":"221.33"},{"date":"2025-01-28T09:45:02.678Z","volume":"8370.961756426026","price":"221.33"},{"date":"2025-01-28T09:50:02.674Z","volume":"8444.858414985516","price":"221.24"},{"date":"2025-01-28T09:55:01.241Z","volume":"8444.858414985516","price":"221.41"},{"date":"2025-01-28T10:00:05.194Z","volume":"8446.158414985515","price":"221.41"},{"date":"2025-01-28T10:05:01.294Z","volume":"8667.163007300418","price":"222.24"},{"date":"2025-01-28T10:10:02.052Z","volume":"8712.126426418065","price":"222.33"},{"date":"2025-01-28T10:15:02.136Z","volume":"8712.126426418065","price":"222.33"},{"date":"2025-01-28T10:20:02.289Z","volume":"8699.408146418065","price":"223.28"},{"date":"2025-01-28T10:25:01.632Z","volume":"8823.812223675497","price":"223.54"},{"date":"2025-01-28T10:30:01.678Z","volume":"8648.812223675497","price":"224.12"},{"date":"2025-01-28T10:35:01.270Z","volume":"8646.811477871302","price":"224.12"},{"date":"2025-01-28T10:40:01.729Z","volume":"8747.061477871302","price":"224.73"},{"date":"2025-01-28T10:45:02.098Z","volume":"8747.061477871302","price":"224.73"},{"date":"2025-01-28T10:50:02.026Z","volume":"8050.453061031118","price":"224.12"},{"date":"2025-01-28T10:55:02.760Z","volume":"8050.453061031118","price":"223.5"},{"date":"2025-01-28T11:00:03.995Z","volume":"8056.403061031118","price":"223.5"},{"date":"2025-01-28T11:05:01.450Z","volume":"8055.961200566002","price":"223.36"},{"date":"2025-01-28T11:10:01.699Z","volume":"8060.818406583450","price":"223.9"},{"date":"2025-01-28T11:15:02.079Z","volume":"8060.818406583450","price":"223.91"},{"date":"2025-01-28T11:20:02.462Z","volume":"7762.377883805600","price":"223.91"},{"date":"2025-01-28T11:25:02.413Z","volume":"7824.506943231054","price":"223.35"},{"date":"2025-01-28T11:30:01.868Z","volume":"7823.731619810358","price":"223.43"},{"date":"2025-01-28T11:35:02.167Z","volume":"7823.676339632333","price":"222.48"},{"date":"2025-01-28T11:40:01.972Z","volume":"7822.496823852333","price":"222.48"},{"date":"2025-01-28T11:45:02.417Z","volume":"7842.426844382413","price":"223.51"},{"date":"2025-01-28T11:50:02.009Z","volume":"7846.805541065653","price":"223.51"},{"date":"2025-01-28T11:55:02.260Z","volume":"7871.805541065653","price":"224.1"},{"date":"2025-01-28T12:00:01.525Z","volume":"7871.150464319582","price":"223.19"},{"date":"2025-01-28T12:05:01.268Z","volume":"7311.815338346966","price":"223.19"},{"date":"2025-01-28T12:10:02.616Z","volume":"7311.815338346966","price":"224.24"},{"date":"2025-01-28T12:15:03.211Z","volume":"7361.561371387230","price":"223.77"},{"date":"2025-01-28T12:20:01.460Z","volume":"7361.561371387230","price":"223.77"},{"date":"2025-01-28T12:25:02.328Z","volume":"7361.561371387230","price":"222.33"},{"date":"2025-01-28T12:30:02.993Z","volume":"7361.561371387230","price":"222.64"},{"date":"2025-01-28T12:35:01.451Z","volume":"7371.019679209747","price":"223.13"},{"date":"2025-01-28T12:40:02.081Z","volume":"7374.460331044824","price":"223.1"},{"date":"2025-01-28T12:45:02.109Z","volume":"7429.479221178373","price":"223.1"},{"date":"2025-01-28T12:50:01.999Z","volume":"5353.902878105793","price":"222.79"},{"date":"2025-01-28T12:55:02.168Z","volume":"5348.245793292649","price":"222.15"},{"date":"2025-01-28T13:00:04.357Z","volume":"5355.795793292649","price":"222.52"},{"date":"2025-01-28T13:05:01.289Z","volume":"4547.653141704109","price":"222.52"},{"date":"2025-01-28T13:10:02.863Z","volume":"4549.394377124871","price":"222.54"},{"date":"2025-01-28T13:15:01.892Z","volume":"4549.725279124871","price":"221.65"},{"date":"2025-01-28T13:20:01.632Z","volume":"4549.552244170750","price":"221.65"},{"date":"2025-01-28T13:25:01.802Z","volume":"4546.082906322534","price":"221.37"},{"date":"2025-01-28T13:30:02.573Z","volume":"4551.200829597110","price":"220.34"},{"date":"2025-01-28T13:35:02.369Z","volume":"4551.200829597110","price":"220.34"},{"date":"2025-01-28T13:40:01.633Z","volume":"4551.223481227110","price":"219.08"},{"date":"2025-01-28T13:45:02.096Z","volume":"4555.897894040709","price":"219.7"},{"date":"2025-01-28T13:50:01.786Z","volume":"4555.897894040709","price":"219.7"},{"date":"2025-01-28T13:55:02.128Z","volume":"4555.897894040709","price":"219.6"},{"date":"2025-01-28T14:00:01.900Z","volume":"4555.897894040709","price":"219.63"},{"date":"2025-01-28T14:05:02.578Z","volume":"4556.582422635052","price":"219.68"},{"date":"2025-01-28T14:10:02.226Z","volume":"4568.072786941490","price":"218.88"},{"date":"2025-01-28T14:15:06.648Z","volume":"4568.072786941490","price":"218.93"},{"date":"2025-01-28T14:20:01.914Z","volume":"4635.719496490982","price":"218.93"},{"date":"2025-01-28T14:25:02.018Z","volume":"4635.719496490982","price":"219.29"},{"date":"2025-01-28T14:30:01.759Z","volume":"4635.945761139263","price":"219.29"},{"date":"2025-01-28T14:35:02.410Z","volume":"4639.714814976243","price":"219.62"},{"date":"2025-01-28T14:40:02.554Z","volume":"4639.714814976243","price":"220.92"},{"date":"2025-01-28T14:45:01.633Z","volume":"4639.714814976243","price":"220.92"},{"date":"2025-01-28T14:50:01.955Z","volume":"4939.761054783328","price":"219.68"},{"date":"2025-01-28T14:55:02.041Z","volume":"4937.763430183328","price":"219.94"},{"date":"2025-01-28T15:00:04.564Z","volume":"4984.646843566477","price":"219.96"},{"date":"2025-01-28T15:05:03.227Z","volume":"4988.015224110011","price":"221.55"},{"date":"2025-01-28T15:10:01.941Z","volume":"4986.775224110012","price":"221.55"},{"date":"2025-01-28T15:15:00.851Z","volume":"4986.775224110012","price":"220.93"},{"date":"2025-01-28T15:20:02.552Z","volume":"4860.894194784651","price":"221.01"},{"date":"2025-01-28T15:25:01.467Z","volume":"4830.544194784651","price":"220.82"},{"date":"2025-01-28T15:30:01.911Z","volume":"4815.910596020944","price":"220.72"},{"date":"2025-01-28T15:35:02.638Z","volume":"4845.573696020943","price":"220.58"},{"date":"2025-01-28T15:40:02.528Z","volume":"4845.105983364632","price":"221.84"},{"date":"2025-01-28T15:45:02.343Z","volume":"4875.580114843799","price":"221.42"},{"date":"2025-01-28T15:50:01.593Z","volume":"4875.932193411907","price":"220.74"},{"date":"2025-01-28T15:55:01.870Z","volume":"4866.743723221599","price":"220.82"},{"date":"2025-01-28T16:00:01.699Z","volume":"4865.745803741551","price":"220.03"},{"date":"2025-01-28T16:05:03.231Z","volume":"4865.745803741551","price":"219.87"},{"date":"2025-01-28T16:10:01.681Z","volume":"4887.602781383921","price":"219.55"},{"date":"2025-01-28T16:15:02.849Z","volume":"4743.303057043920","price":"219.34"},{"date":"2025-01-28T16:20:01.300Z","volume":"4702.988801396388","price":"219.34"},{"date":"2025-01-28T16:25:02.301Z","volume":"4711.873545434519","price":"219.38"},{"date":"2025-01-28T16:30:01.923Z","volume":"4728.382518799005","price":"219.38"},{"date":"2025-01-28T16:35:01.573Z","volume":"4726.152688630151","price":"219.23"},{"date":"2025-01-28T16:40:03.305Z","volume":"4726.152688630151","price":"219.51"},{"date":"2025-01-28T16:45:02.180Z","volume":"4726.304713717870","price":"219.08"},{"date":"2025-01-28T16:50:02.563Z","volume":"4751.044666731968","price":"219.59"},{"date":"2025-01-28T16:55:01.479Z","volume":"4751.044666731968","price":"219.59"},{"date":"2025-01-28T17:00:04.746Z","volume":"4756.307077450283","price":"219.15"},{"date":"2025-01-28T17:05:02.118Z","volume":"4666.325789950332","price":"219.14"},{"date":"2025-01-28T17:10:01.652Z","volume":"4667.654292593816","price":"219.14"},{"date":"2025-01-28T17:15:01.963Z","volume":"4655.726946246166","price":"219.61"},{"date":"2025-01-28T17:20:02.279Z","volume":"4651.010663186473","price":"219.67"},{"date":"2025-01-28T17:25:01.356Z","volume":"4656.152811726435","price":"220.25"},{"date":"2025-01-28T17:30:01.633Z","volume":"4624.679630940642","price":"219.83"},{"date":"2025-01-28T17:35:02.884Z","volume":"4622.664639877382","price":"220.3"},{"date":"2025-01-28T17:40:01.887Z","volume":"4622.427593665278","price":"220.58"},{"date":"2025-01-28T17:45:03.398Z","volume":"4620.677819239674","price":"220.92"},{"date":"2025-01-28T17:50:02.358Z","volume":"4636.563317156762","price":"221.66"},{"date":"2025-01-28T17:55:01.220Z","volume":"4637.555196610580","price":"221.66"},{"date":"2025-01-28T18:00:04.913Z","volume":"4629.509541699866","price":"221.95"},{"date":"2025-01-28T18:05:01.348Z","volume":"4630.605681448076","price":"222.37"},{"date":"2025-01-28T18:10:01.873Z","volume":"4608.691830467575","price":"221.9"},{"date":"2025-01-28T18:15:02.114Z","volume":"4605.098442927533","price":"222.17"},{"date":"2025-01-28T18:20:02.949Z","volume":"4578.081897686455","price":"222.91"},{"date":"2025-01-28T18:25:02.449Z","volume":"4570.481897686455","price":"222.91"},{"date":"2025-01-28T18:30:01.693Z","volume":"4571.600897686455","price":"222.52"},{"date":"2025-01-28T18:35:02.397Z","volume":"4554.468687841586","price":"222.97"},{"date":"2025-01-28T18:40:04.672Z","volume":"4491.039954475332","price":"223.2"},{"date":"2025-01-28T18:45:02.217Z","volume":"4490.539016711363","price":"222.88"},{"date":"2025-01-28T18:50:02.228Z","volume":"4475.509782824620","price":"222.88"},{"date":"2025-01-28T18:55:02.235Z","volume":"4283.684709404384","price":"223.53"},{"date":"2025-01-28T19:00:04.937Z","volume":"4219.389976967617","price":"223.57"},{"date":"2025-01-28T19:05:01.582Z","volume":"4218.787622777618","price":"223.96"},{"date":"2025-01-28T19:10:01.514Z","volume":"4143.908462777617","price":"223.04"},{"date":"2025-01-28T19:15:02.051Z","volume":"4147.169662417618","price":"222.49"},{"date":"2025-01-28T19:20:01.489Z","volume":"4149.281370686631","price":"222.49"},{"date":"2025-01-28T19:25:02.358Z","volume":"4049.281370686631","price":"223.43"},{"date":"2025-01-28T19:30:02.138Z","volume":"4043.470833118681","price":"223.43"},{"date":"2025-01-28T19:35:01.561Z","volume":"4015.067544935363","price":"222.33"},{"date":"2025-01-28T19:40:01.452Z","volume":"4061.651036655363","price":"222.33"},{"date":"2025-01-28T19:45:02.013Z","volume":"4061.111518702792","price":"222.36"},{"date":"2025-01-28T19:50:01.974Z","volume":"4043.487423924319","price":"222.18"},{"date":"2025-01-28T19:55:01.861Z","volume":"4054.709880274914","price":"222.49"},{"date":"2025-01-28T20:00:05.008Z","volume":"4164.437748660966","price":"221.7"},{"date":"2025-01-28T20:05:02.494Z","volume":"4194.611402968007","price":"221.7"},{"date":"2025-01-28T20:10:01.186Z","volume":"4194.611402968007","price":"221.49"},{"date":"2025-01-28T20:15:03.655Z","volume":"4205.374606553598","price":"221.39"},{"date":"2025-01-28T20:20:01.973Z","volume":"4195.004936951042","price":"221.39"},{"date":"2025-01-28T20:25:01.906Z","volume":"4213.611439857999","price":"221.42"},{"date":"2025-01-28T20:30:02.684Z","volume":"4230.228493956678","price":"221.21"},{"date":"2025-01-28T20:35:02.423Z","volume":"4130.042493956678","price":"221.21"},{"date":"2025-01-28T20:40:00.916Z","volume":"4151.320207976021","price":"220.88"},{"date":"2025-01-28T20:45:00.946Z","volume":"4131.320207976021","price":"220.89"},{"date":"2025-01-28T20:50:01.906Z","volume":"4005.168307142741","price":"222.57"},{"date":"2025-01-28T20:55:01.595Z","volume":"3875.397986311266","price":"222.57"},{"date":"2025-01-28T21:00:03.942Z","volume":"3872.806881370081","price":"221.57"},{"date":"2025-01-28T21:05:02.471Z","volume":"3868.255739897027","price":"221.57"},{"date":"2025-01-28T21:10:02.617Z","volume":"3889.675394441491","price":"221.32"},{"date":"2025-01-28T21:15:01.337Z","volume":"3877.025731392323","price":"221.32"},{"date":"2025-01-28T21:20:01.915Z","volume":"3787.477320853497","price":"220.88"},{"date":"2025-01-28T21:25:01.700Z","volume":"3763.721546407502","price":"220.88"},{"date":"2025-01-28T21:30:01.713Z","volume":"3763.449026711251","price":"220.29"},{"date":"2025-01-28T21:35:02.202Z","volume":"3763.449026711251","price":"219.25"},{"date":"2025-01-28T21:40:02.212Z","volume":"3808.299338084858","price":"218.39"},{"date":"2025-01-28T21:45:01.662Z","volume":"3642.299338084858","price":"218.54"},{"date":"2025-01-28T21:50:01.443Z","volume":"3642.249691993428","price":"219.2"},{"date":"2025-01-28T21:55:03.790Z","volume":"3642.249691993428","price":"218.78"},{"date":"2025-01-28T22:00:06.568Z","volume":"3642.249691993428","price":"218.64"},{"date":"2025-01-28T22:05:02.465Z","volume":"3641.316843393523","price":"218.36"},{"date":"2025-01-28T22:10:02.157Z","volume":"3646.713429489287","price":"218.58"},{"date":"2025-01-28T22:15:02.137Z","volume":"3646.713429489287","price":"218.58"},{"date":"2025-01-28T22:20:01.624Z","volume":"3483.358024785451","price":"218.16"},{"date":"2025-01-28T22:25:01.681Z","volume":"3486.867608749652","price":"218.89"},{"date":"2025-01-28T22:30:02.155Z","volume":"3459.235580685173","price":"218.2"},{"date":"2025-01-28T22:35:01.630Z","volume":"3459.235580685173","price":"218.37"},{"date":"2025-01-28T22:40:02.043Z","volume":"3459.501503591917","price":"218.04"},{"date":"2025-01-28T22:45:01.923Z","volume":"3439.727619408721","price":"218.04"},{"date":"2025-01-28T22:50:01.622Z","volume":"3481.695328564992","price":"218.57"},{"date":"2025-01-28T22:55:01.459Z","volume":"3433.039029254992","price":"218.57"},{"date":"2025-01-28T23:00:04.561Z","volume":"3432.531417491357","price":"218.94"},{"date":"2025-01-28T23:05:02.057Z","volume":"3433.753592702354","price":"219.58"},{"date":"2025-01-28T23:10:02.137Z","volume":"3433.704522846647","price":"219.98"},{"date":"2025-01-28T23:15:01.929Z","volume":"3433.021872576657","price":"219.98"},{"date":"2025-01-28T23:20:02.245Z","volume":"3492.266096493040","price":"219.79"},{"date":"2025-01-28T23:25:02.354Z","volume":"4142.786256793117","price":"218.82"},{"date":"2025-01-28T23:30:01.383Z","volume":"4060.011433709094","price":"218.82"},{"date":"2025-01-28T23:35:01.637Z","volume":"4095.011433709094","price":"218.72"},{"date":"2025-01-28T23:40:02.413Z","volume":"4114.700616598392","price":"218.38"},{"date":"2025-01-28T23:45:02.248Z","volume":"4890.186428377414","price":"218.38"},{"date":"2025-01-28T23:50:02.384Z","volume":"4890.186428377414","price":"217.98"},{"date":"2025-01-28T23:55:01.228Z","volume":"5163.209414520603","price":"218.23"},{"date":"2025-01-29T00:00:01.430Z","volume":"5286.325735498360","price":"218.23"},{"date":"2025-01-29T00:05:01.768Z","volume":"5304.807112602439","price":"218.36"},{"date":"2025-01-29T00:10:01.562Z","volume":"5419.385903382747","price":"218.02"},{"date":"2025-01-29T00:15:01.560Z","volume":"5448.350076716867","price":"218.32"},{"date":"2025-01-29T00:20:02.349Z","volume":"5447.154429196552","price":"218.69"},{"date":"2025-01-29T00:25:00.914Z","volume":"5447.004429196551","price":"219.29"},{"date":"2025-01-29T00:30:01.242Z","volume":"5447.004429196551","price":"218.55"},{"date":"2025-01-29T00:35:01.362Z","volume":"5447.004429196551","price":"218.55"},{"date":"2025-01-29T00:40:01.597Z","volume":"5532.004353976552","price":"217.74"},{"date":"2025-01-29T00:45:02.199Z","volume":"5520.198317525714","price":"218.36"},{"date":"2025-01-29T00:50:02.249Z","volume":"5635.373193009615","price":"218.36"},{"date":"2025-01-29T00:55:02.305Z","volume":"5635.373193009615","price":"218.78"},{"date":"2025-01-29T01:00:02.086Z","volume":"5635.373193009615","price":"218.73"},{"date":"2025-01-29T01:05:01.386Z","volume":"5652.013152505106","price":"218.73"},{"date":"2025-01-29T01:10:01.717Z","volume":"5652.013152505106","price":"219.17"},{"date":"2025-01-29T01:15:01.724Z","volume":"5652.013152505106","price":"219.17"},{"date":"2025-01-29T01:20:02.062Z","volume":"5643.101535404735","price":"218.87"},{"date":"2025-01-29T01:25:03.127Z","volume":"5666.661111120787","price":"218.87"},{"date":"2025-01-29T01:30:02.807Z","volume":"5749.923945647974","price":"218.88"},{"date":"2025-01-29T01:35:01.537Z","volume":"5749.465638647975","price":"219.19"},{"date":"2025-01-29T01:40:01.667Z","volume":"5757.465301526686","price":"219.52"},{"date":"2025-01-29T01:45:01.599Z","volume":"6098.258162787622","price":"219.52"},{"date":"2025-01-29T01:50:01.922Z","volume":"6097.157403787623","price":"219.92"},{"date":"2025-01-29T01:55:02.012Z","volume":"6097.483795097623","price":"219.92"},{"date":"2025-01-29T02:00:04.262Z","volume":"6130.695151872332","price":"220.26"},{"date":"2025-01-29T02:05:01.722Z","volume":"6131.380427581592","price":"220.57"},{"date":"2025-01-29T02:10:02.279Z","volume":"6131.380427581592","price":"220.57"},{"date":"2025-01-29T02:15:02.186Z","volume":"6131.380427581592","price":"221.29"},{"date":"2025-01-29T02:20:01.880Z","volume":"6225.002475162950","price":"221.29"},{"date":"2025-01-29T02:25:02.740Z","volume":"6270.679567367424","price":"221.81"},{"date":"2025-01-29T02:30:02.842Z","volume":"6278.879111741898","price":"221.98"},{"date":"2025-01-29T02:35:04.016Z","volume":"6272.938901131385","price":"221.74"},{"date":"2025-01-29T02:40:01.254Z","volume":"6438.681336118108","price":"221.74"},{"date":"2025-01-29T02:45:01.817Z","volume":"6439.255070106559","price":"221.87"},{"date":"2025-01-29T02:50:01.745Z","volume":"6504.994404569481","price":"221.87"},{"date":"2025-01-29T02:55:02.106Z","volume":"6504.262222492536","price":"221.62"},{"date":"2025-01-29T03:00:02.772Z","volume":"6504.262222492536","price":"221.1"},{"date":"2025-01-29T03:05:01.314Z","volume":"8997.518256567313","price":"221.1"},{"date":"2025-01-29T03:10:04.061Z","volume":"9105.175327132594","price":"221.25"},{"date":"2025-01-29T03:15:01.359Z","volume":"9105.175327132594","price":"221.25"},{"date":"2025-01-29T03:20:01.641Z","volume":"9105.070926090928","price":"222.18"},{"date":"2025-01-29T03:25:01.673Z","volume":"9152.570926090928","price":"222.46"},{"date":"2025-01-29T03:30:02.078Z","volume":"9152.570926090928","price":"222.46"},{"date":"2025-01-29T03:35:00.994Z","volume":"9122.570926090928","price":"222.8"},{"date":"2025-01-29T03:40:02.434Z","volume":"9141.375490681057","price":"222.62"},{"date":"2025-01-29T03:45:01.425Z","volume":"9541.490633011959","price":"222.62"},{"date":"2025-01-29T03:50:01.849Z","volume":"9541.237278020159","price":"222.44"},{"date":"2025-01-29T03:55:01.416Z","volume":"9540.824537793489","price":"223.38"},{"date":"2025-01-29T04:00:04.332Z","volume":"10848.817815878199","price":"223.11"},{"date":"2025-01-29T04:05:02.393Z","volume":"11288.306884219161","price":"223.11"},{"date":"2025-01-29T04:10:02.702Z","volume":"11354.581416396248","price":"223.39"},{"date":"2025-01-29T04:15:01.564Z","volume":"11579.105212319790","price":"223.39"},{"date":"2025-01-29T04:20:01.825Z","volume":"11579.105212319790","price":"223.24"},{"date":"2025-01-29T04:25:01.890Z","volume":"11649.284023689790","price":"223.05"},{"date":"2025-01-29T04:30:01.947Z","volume":"11644.322551948677","price":"223.05"},{"date":"2025-01-29T04:35:02.101Z","volume":"11627.322740804851","price":"223.18"},{"date":"2025-01-29T04:40:01.422Z","volume":"11627.268675557671","price":"223.29"},{"date":"2025-01-29T04:45:01.698Z","volume":"11652.806363780322","price":"222.96"},{"date":"2025-01-29T04:50:01.423Z","volume":"11621.290478592326","price":"222.96"},{"date":"2025-01-29T04:55:01.702Z","volume":"11568.913427795414","price":"222.92"},{"date":"2025-01-29T05:00:04.161Z","volume":"11522.610094085445","price":"222.67"},{"date":"2025-01-29T05:05:01.810Z","volume":"11522.556290847053","price":"222.67"},{"date":"2025-01-29T05:10:01.373Z","volume":"11522.556290847053","price":"223.34"},{"date":"2025-01-29T05:15:01.582Z","volume":"11522.465067847053","price":"223.34"},{"date":"2025-01-29T05:20:01.494Z","volume":"11522.465067847053","price":"223.33"},{"date":"2025-01-29T05:25:01.695Z","volume":"11526.293401826097","price":"223.29"},{"date":"2025-01-29T05:30:02.198Z","volume":"11526.293401826097","price":"223.01"},{"date":"2025-01-29T05:35:02.390Z","volume":"11526.293401826097","price":"223.12"},{"date":"2025-01-29T05:40:03.188Z","volume":"11495.793401826097","price":"223.17"},{"date":"2025-01-29T05:45:01.427Z","volume":"11497.168883687147","price":"223.17"},{"date":"2025-01-29T05:50:01.919Z","volume":"11494.930226467750","price":"223.29"},{"date":"2025-01-29T05:55:01.992Z","volume":"12155.343650541858","price":"223.29"},{"date":"2025-01-29T06:00:04.574Z","volume":"12158.343650541858","price":"223.13"},{"date":"2025-01-29T06:05:01.738Z","volume":"12174.013650541860","price":"223.13"},{"date":"2025-01-29T06:10:02.320Z","volume":"12116.292819272498","price":"223.43"},{"date":"2025-01-29T06:15:01.602Z","volume":"11997.698000345827","price":"223.52"},{"date":"2025-01-29T06:20:01.670Z","volume":"11980.738801674335","price":"223.52"},{"date":"2025-01-29T06:25:01.186Z","volume":"11890.772444531478","price":"223.53"},{"date":"2025-01-29T06:30:01.614Z","volume":"11890.772444531478","price":"223.26"},{"date":"2025-01-29T06:35:01.915Z","volume":"11890.438608110504","price":"223.26"},{"date":"2025-01-29T06:40:02.566Z","volume":"11890.897608110503","price":"223.04"},{"date":"2025-01-29T06:45:01.970Z","volume":"11890.441765649546","price":"223.04"},{"date":"2025-01-29T06:50:01.553Z","volume":"11890.355063061312","price":"222.78"},{"date":"2025-01-29T06:55:02.144Z","volume":"11889.355063061312","price":"222.22"},{"date":"2025-01-29T07:00:03.940Z","volume":"11940.431815699925","price":"222.22"},{"date":"2025-01-29T07:05:01.671Z","volume":"11939.162467033209","price":"222.05"},{"date":"2025-01-29T07:10:01.906Z","volume":"11912.901491974386","price":"223.97"},{"date":"2025-01-29T07:15:02.017Z","volume":"11912.922319234534","price":"223.5"},{"date":"2025-01-29T07:20:01.627Z","volume":"12574.148917593535","price":"223.5"},{"date":"2025-01-29T07:25:01.603Z","volume":"12473.235129217064","price":"223.26"},{"date":"2025-01-29T07:30:03.817Z","volume":"15559.235129217064","price":"223.74"},{"date":"2025-01-29T07:35:02.620Z","volume":"15560.365486586386","price":"224.12"},{"date":"2025-01-29T07:40:02.289Z","volume":"16253.596431795915","price":"224.12"},{"date":"2025-01-29T07:45:02.208Z","volume":"16209.567137678267","price":"223.48"},{"date":"2025-01-29T07:50:01.739Z","volume":"16213.386322630033","price":"223.53"},{"date":"2025-01-29T07:55:01.532Z","volume":"16173.436434651532","price":"223.53"},{"date":"2025-01-29T08:00:01.652Z","volume":"16122.264669945649","price":"223.38"},{"date":"2025-01-29T08:05:01.869Z","volume":"15912.032476830747","price":"222.35"},{"date":"2025-01-29T08:10:01.777Z","volume":"16324.745742136078","price":"222.35"},{"date":"2025-01-29T08:15:02.633Z","volume":"16261.515817673964","price":"222.23"},{"date":"2025-01-29T08:20:01.976Z","volume":"16261.350795822280","price":"222.01"},{"date":"2025-01-29T08:25:01.537Z","volume":"16561.312867392113","price":"222.29"},{"date":"2025-01-29T08:30:01.986Z","volume":"16560.909950934511","price":"222.02"},{"date":"2025-01-29T08:35:01.592Z","volume":"16554.518848714513","price":"222.02"},{"date":"2025-01-29T08:40:02.228Z","volume":"16966.024355624511","price":"221.77"},{"date":"2025-01-29T08:45:01.992Z","volume":"16965.959502434511","price":"221.77"},{"date":"2025-01-29T08:50:02.247Z","volume":"16966.294528342081","price":"221.28"},{"date":"2025-01-29T08:55:02.269Z","volume":"16965.694528342079","price":"221.28"},{"date":"2025-01-29T09:00:01.543Z","volume":"16965.694528342079","price":"220.69"},{"date":"2025-01-29T09:05:01.524Z","volume":"16969.024583871927","price":"220.79"},{"date":"2025-01-29T09:10:01.746Z","volume":"17082.109394151183","price":"220.79"},{"date":"2025-01-29T09:15:02.671Z","volume":"17079.848443192572","price":"220.93"},{"date":"2025-01-29T09:20:02.063Z","volume":"16959.603798414886","price":"221.06"},{"date":"2025-01-29T09:25:02.235Z","volume":"16960.603798414886","price":"221.25"},{"date":"2025-01-29T09:30:01.427Z","volume":"16973.483981241818","price":"221.1"},{"date":"2025-01-29T09:35:01.456Z","volume":"16978.483981241818","price":"221.26"},{"date":"2025-01-29T09:40:01.856Z","volume":"16901.483981241818","price":"221.43"},{"date":"2025-01-29T09:45:01.498Z","volume":"16917.446623018874","price":"221.43"},{"date":"2025-01-29T09:50:02.176Z","volume":"16917.646623018874","price":"221.6"},{"date":"2025-01-29T09:55:02.514Z","volume":"16872.246623018873","price":"221.48"},{"date":"2025-01-29T10:00:05.510Z","volume":"16872.246623018873","price":"221.83"},{"date":"2025-01-29T10:05:01.192Z","volume":"16870.867910685978","price":"221.83"},{"date":"2025-01-29T10:10:01.402Z","volume":"16742.367511447566","price":"221.93"},{"date":"2025-01-29T10:15:02.208Z","volume":"16742.367511447566","price":"221.62"},{"date":"2025-01-29T10:20:01.777Z","volume":"16710.171485848135","price":"221.62"},{"date":"2025-01-29T10:25:01.984Z","volume":"16686.623802394766","price":"221.65"},{"date":"2025-01-29T10:30:02.117Z","volume":"16686.623802394766","price":"222.1"},{"date":"2025-01-29T10:35:01.721Z","volume":"16686.623802394766","price":"222.28"},{"date":"2025-01-29T10:40:01.314Z","volume":"16686.623802394766","price":"222.28"},{"date":"2025-01-29T10:45:01.249Z","volume":"16675.977110355154","price":"222.77"},{"date":"2025-01-29T10:50:01.804Z","volume":"16675.816596377317","price":"222.96"},{"date":"2025-01-29T10:55:02.089Z","volume":"16662.536440241784","price":"223.26"},{"date":"2025-01-29T11:00:04.378Z","volume":"16662.536440241784","price":"223.35"},{"date":"2025-01-29T11:05:02.020Z","volume":"16662.939059171786","price":"223.35"},{"date":"2025-01-29T11:10:01.708Z","volume":"16609.024382592481","price":"223.98"},{"date":"2025-01-29T11:15:01.530Z","volume":"16617.661837458720","price":"223.98"},{"date":"2025-01-29T11:20:01.716Z","volume":"16601.262139170947","price":"224.13"},{"date":"2025-01-29T11:25:01.556Z","volume":"16602.674846410948","price":"224.1"},{"date":"2025-01-29T11:30:02.241Z","volume":"16602.674846410948","price":"224.38"},{"date":"2025-01-29T11:35:02.119Z","volume":"16593.537498609301","price":"224.38"},{"date":"2025-01-29T11:40:01.344Z","volume":"16568.537498609301","price":"224.63"},{"date":"2025-01-29T11:45:01.171Z","volume":"16568.492917051724","price":"224.89"},{"date":"2025-01-29T11:50:02.095Z","volume":"16568.943915553762","price":"225.06"},{"date":"2025-01-29T11:55:02.008Z","volume":"16589.043915553764","price":"225.03"},{"date":"2025-01-29T12:00:01.650Z","volume":"16538.376915253764","price":"225.03"},{"date":"2025-01-29T12:05:02.073Z","volume":"16528.918607431246","price":"224.67"},{"date":"2025-01-29T12:10:02.579Z","volume":"16533.246173669526","price":"223.94"},{"date":"2025-01-29T12:15:01.678Z","volume":"16518.303173669527","price":"223.78"},{"date":"2025-01-29T12:20:01.984Z","volume":"16518.303173669527","price":"224.15"},{"date":"2025-01-29T12:25:01.696Z","volume":"16513.923173669526","price":"224"},{"date":"2025-01-29T12:30:02.043Z","volume":"16516.166166807678","price":"224"},{"date":"2025-01-29T12:35:02.097Z","volume":"16515.549383807676","price":"223.32"},{"date":"2025-01-29T12:40:02.128Z","volume":"16483.270066524346","price":"223.84"},{"date":"2025-01-29T12:45:01.522Z","volume":"16462.247889880131","price":"224.65"},{"date":"2025-01-29T12:50:01.895Z","volume":"16721.958549050036","price":"225.18"},{"date":"2025-01-29T12:55:01.321Z","volume":"16717.411582986202","price":"225.18"},{"date":"2025-01-29T13:00:01.663Z","volume":"16717.080680986204","price":"224.71"},{"date":"2025-01-29T13:05:01.637Z","volume":"16721.793214930949","price":"223.98"},{"date":"2025-01-29T13:10:02.625Z","volume":"16721.644577827879","price":"223.71"},{"date":"2025-01-29T13:15:02.509Z","volume":"16721.554340419534","price":"223.59"},{"date":"2025-01-29T13:20:01.530Z","volume":"16725.925758233840","price":"223.59"},{"date":"2025-01-29T13:25:01.435Z","volume":"16722.385325905540","price":"222.53"},{"date":"2025-01-29T13:30:03.003Z","volume":"16767.957702095126","price":"222.12"},{"date":"2025-01-29T13:35:01.917Z","volume":"16767.957702095126","price":"222.12"},{"date":"2025-01-29T13:40:02.170Z","volume":"16768.479893502870","price":"222.64"},{"date":"2025-01-29T13:45:02.318Z","volume":"16767.795364908528","price":"222.61"},{"date":"2025-01-29T13:50:01.303Z","volume":"16763.476129140803","price":"222.76"},{"date":"2025-01-29T13:55:01.821Z","volume":"16688.791818121870","price":"222.96"},{"date":"2025-01-29T14:00:03.609Z","volume":"16437.419881777460","price":"222.33"},{"date":"2025-01-29T14:05:01.749Z","volume":"16437.134712207840","price":"222.7"},{"date":"2025-01-29T14:10:02.295Z","volume":"16749.716653129377","price":"222.35"},{"date":"2025-01-29T14:15:02.351Z","volume":"16785.046404580280","price":"222.35"},{"date":"2025-01-29T14:20:01.392Z","volume":"16929.094399506364","price":"222.36"},{"date":"2025-01-29T14:25:01.587Z","volume":"16937.104899296683","price":"222.86"},{"date":"2025-01-29T14:30:01.604Z","volume":"16937.104899296683","price":"222.87"},{"date":"2025-01-29T14:35:02.492Z","volume":"16970.737542421637","price":"222.73"},{"date":"2025-01-29T14:40:02.694Z","volume":"16949.161395328341","price":"222.53"},{"date":"2025-01-29T14:45:02.147Z","volume":"16928.252812251518","price":"222.53"},{"date":"2025-01-29T14:50:09.633Z","volume":"16949.926249953631","price":"221.89"},{"date":"2025-01-29T14:55:01.655Z","volume":"16916.425571341730","price":"222.37"},{"date":"2025-01-29T15:00:01.133Z","volume":"16916.425571341730","price":"220.49"},{"date":"2025-01-29T15:05:01.882Z","volume":"16918.255730637800","price":"220.52"},{"date":"2025-01-29T15:10:01.924Z","volume":"16918.277954767091","price":"220.89"},{"date":"2025-01-29T15:15:01.976Z","volume":"16984.570555595819","price":"221.09"},{"date":"2025-01-29T15:20:02.234Z","volume":"16986.269106263437","price":"220.66"},{"date":"2025-01-29T15:25:01.791Z","volume":"16956.269106263437","price":"220.3"},{"date":"2025-01-29T15:30:01.658Z","volume":"16955.794974784272","price":"220.36"},{"date":"2025-01-29T15:35:01.567Z","volume":"16955.794974784272","price":"219.82"},{"date":"2025-01-29T15:40:01.729Z","volume":"16952.789437055300","price":"220.01"},{"date":"2025-01-29T15:45:02.969Z","volume":"16939.537988457167","price":"220.58"},{"date":"2025-01-29T15:50:02.472Z","volume":"21284.657996870726","price":"221.1"},{"date":"2025-01-29T15:55:02.391Z","volume":"21285.110260010726","price":"221.28"},{"date":"2025-01-29T16:00:04.003Z","volume":"21278.625938210724","price":"221.25"},{"date":"2025-01-29T16:05:01.465Z","volume":"21279.282317759320","price":"221.56"},{"date":"2025-01-29T16:10:02.074Z","volume":"21332.055581408182","price":"221.62"},{"date":"2025-01-29T16:15:02.155Z","volume":"21319.255581408186","price":"221.23"},{"date":"2025-01-29T16:20:01.828Z","volume":"21323.358470387488","price":"221.23"},{"date":"2025-01-29T16:25:02.234Z","volume":"21316.034471170053","price":"220.17"},{"date":"2025-01-29T16:30:01.319Z","volume":"21319.103346098120","price":"220.09"},{"date":"2025-01-29T16:35:01.567Z","volume":"21344.223168397351","price":"220.47"},{"date":"2025-01-29T16:40:01.615Z","volume":"21313.448704278060","price":"220.47"},{"date":"2025-01-29T16:45:03.272Z","volume":"21315.195110372937","price":"220.93"},{"date":"2025-01-29T16:50:02.156Z","volume":"21320.136770824713","price":"221.15"},{"date":"2025-01-29T16:55:01.788Z","volume":"21317.094847864359","price":"220.99"},{"date":"2025-01-29T17:00:04.310Z","volume":"21314.527667264359","price":"221.37"},{"date":"2025-01-29T17:05:01.503Z","volume":"21314.527667264359","price":"221.37"},{"date":"2025-01-29T17:10:00.973Z","volume":"21361.870180559210","price":"221.46"},{"date":"2025-01-29T17:15:01.774Z","volume":"21452.808988021286","price":"220.86"},{"date":"2025-01-29T17:20:01.662Z","volume":"21452.808988021286","price":"220.86"},{"date":"2025-01-29T17:25:01.985Z","volume":"21439.933714579201","price":"221.15"},{"date":"2025-01-29T17:30:02.010Z","volume":"21439.933714579201","price":"221.44"},{"date":"2025-01-29T17:35:02.248Z","volume":"21445.171325907795","price":"221.2"},{"date":"2025-01-29T17:40:01.390Z","volume":"21437.906656398729","price":"221.2"},{"date":"2025-01-29T17:45:02.265Z","volume":"21504.266385514464","price":"220.64"},{"date":"2025-01-29T17:50:02.186Z","volume":"21504.380389904480","price":"220.64"},{"date":"2025-01-29T17:55:02.049Z","volume":"21553.600179507652","price":"219.87"},{"date":"2025-01-29T18:00:04.205Z","volume":"21636.106897342797","price":"219.63"},{"date":"2025-01-29T18:05:02.649Z","volume":"21636.987897342799","price":"219.59"},{"date":"2025-01-29T18:10:01.253Z","volume":"21615.402544605371","price":"219.59"},{"date":"2025-01-29T18:15:01.616Z","volume":"21628.670860171405","price":"219.08"},{"date":"2025-01-29T18:20:01.837Z","volume":"21191.673600660186","price":"219.27"},{"date":"2025-01-29T18:25:02.869Z","volume":"21239.651492089637","price":"219.29"},{"date":"2025-01-29T18:30:02.012Z","volume":"21239.651492089637","price":"218.91"},{"date":"2025-01-29T18:35:02.356Z","volume":"21237.436380357896","price":"219.77"},{"date":"2025-01-29T18:40:02.508Z","volume":"21241.435288825945","price":"219.58"},{"date":"2025-01-29T18:45:01.918Z","volume":"21241.532102165940","price":"219.58"},{"date":"2025-01-29T18:50:01.751Z","volume":"21251.432102165942","price":"219.5"},{"date":"2025-01-29T18:55:02.455Z","volume":"21230.302662275280","price":"219.98"},{"date":"2025-01-29T19:00:02.018Z","volume":"21226.216852633697","price":"219.98"},{"date":"2025-01-29T19:05:02.373Z","volume":"21226.990885784202","price":"219.56"},{"date":"2025-01-29T19:10:03.200Z","volume":"21205.796447925481","price":"218.45"},{"date":"2025-01-29T19:15:01.117Z","volume":"21204.630529464644","price":"218.45"},{"date":"2025-01-29T19:20:01.359Z","volume":"21183.911428502426","price":"216.65"},{"date":"2025-01-29T19:25:02.041Z","volume":"21187.267478884827","price":"216.93"},{"date":"2025-01-29T19:30:01.978Z","volume":"21137.267478884827","price":"216.93"},{"date":"2025-01-29T19:35:02.378Z","volume":"21135.327860446960","price":"216.89"},{"date":"2025-01-29T19:40:02.207Z","volume":"21135.327860446960","price":"218.5"},{"date":"2025-01-29T19:45:02.861Z","volume":"20994.965791086957","price":"219.63"},{"date":"2025-01-29T19:50:01.804Z","volume":"20963.905791086960","price":"219.63"},{"date":"2025-01-29T19:55:01.714Z","volume":"20963.954635006190","price":"220.37"},{"date":"2025-01-29T20:00:06.203Z","volume":"21139.156358810800","price":"219.76"},{"date":"2025-01-29T20:05:01.492Z","volume":"21161.441358810800","price":"218.23"},{"date":"2025-01-29T20:10:02.740Z","volume":"21251.765136256952","price":"217.25"},{"date":"2025-01-29T20:15:02.483Z","volume":"21251.765136256952","price":"217.25"},{"date":"2025-01-29T20:20:03.290Z","volume":"21254.045156982236","price":"217.6"},{"date":"2025-01-29T20:25:01.671Z","volume":"21254.045156982236","price":"217.62"},{"date":"2025-01-29T20:30:01.943Z","volume":"21255.715332715445","price":"218.83"},{"date":"2025-01-29T20:35:02.183Z","volume":"21270.714339561866","price":"219.22"},{"date":"2025-01-29T20:40:36.301Z","volume":"21325.512200398378","price":"218.7"},{"date":"2025-01-29T20:45:22.329Z","volume":"21332.047594340649","price":"217.87"},{"date":"2025-01-29T20:50:05.014Z","volume":"21338.976510028402","price":"217.87"},{"date":"2025-01-29T20:55:01.586Z","volume":"21371.976510028402","price":"217.45"},{"date":"2025-01-29T21:00:08.550Z","volume":"21369.890265746610","price":"217.71"},{"date":"2025-01-29T21:05:01.946Z","volume":"21369.890265746610","price":"217.71"},{"date":"2025-01-29T21:10:02.182Z","volume":"21369.890265746610","price":"218.81"},{"date":"2025-01-29T21:15:02.127Z","volume":"21367.090265746607","price":"218.02"},{"date":"2025-01-29T21:20:02.475Z","volume":"21367.090265746607","price":"219.39"},{"date":"2025-01-29T21:25:03.389Z","volume":"21348.108457520742","price":"219.57"},{"date":"2025-01-29T21:30:02.327Z","volume":"21306.354605014778","price":"219.57"},{"date":"2025-01-29T21:35:01.645Z","volume":"21306.304293641169","price":"219.5"},{"date":"2025-01-29T21:40:04.061Z","volume":"21305.824259231431","price":"219.32"},{"date":"2025-01-29T21:45:07.678Z","volume":"21331.680842298287","price":"218.91"},{"date":"2025-01-29T21:50:03.435Z","volume":"21332.081286606037","price":"219.26"},{"date":"2025-01-29T21:55:03.255Z","volume":"21330.709862256481","price":"219.45"},{"date":"2025-01-29T22:00:06.728Z","volume":"21330.709862256481","price":"219.45"},{"date":"2025-01-29T22:05:01.281Z","volume":"21292.383500730266","price":"219.36"},{"date":"2025-01-29T22:10:02.283Z","volume":"21295.274796758371","price":"219.61"},{"date":"2025-01-29T22:15:01.875Z","volume":"21295.050463758373","price":"219.31"},{"date":"2025-01-29T22:20:02.099Z","volume":"21294.328288547375","price":"219.53"},{"date":"2025-01-29T22:25:05.276Z","volume":"21308.735541073875","price":"220.01"},{"date":"2025-01-29T22:30:02.399Z","volume":"21331.602593879346","price":"220.01"},{"date":"2025-01-29T22:35:01.380Z","volume":"21331.602593879346","price":"220.12"},{"date":"2025-01-29T22:40:02.203Z","volume":"21331.654104742582","price":"220.66"},{"date":"2025-01-29T22:45:02.022Z","volume":"21334.847534136628","price":"220.52"},{"date":"2025-01-29T22:50:05.294Z","volume":"21334.767610794086","price":"220.89"},{"date":"2025-01-29T22:55:01.989Z","volume":"21334.767610794086","price":"220.89"},{"date":"2025-01-29T23:00:05.930Z","volume":"21274.489629527568","price":"221.76"},{"date":"2025-01-29T23:05:01.481Z","volume":"21274.411054516062","price":"221.95"},{"date":"2025-01-29T23:10:01.378Z","volume":"21273.452420047615","price":"221.95"},{"date":"2025-01-29T23:15:01.950Z","volume":"20620.383892943220","price":"221.85"},{"date":"2025-01-29T23:20:01.838Z","volume":"20606.796107250186","price":"221.97"},{"date":"2025-01-29T23:25:02.247Z","volume":"20213.270624555662","price":"221.46"},{"date":"2025-01-29T23:30:02.130Z","volume":"19959.436361323838","price":"221.5"},{"date":"2025-01-29T23:35:02.474Z","volume":"19581.186036388914","price":"221.5"},{"date":"2025-01-29T23:40:01.146Z","volume":"19581.186036388914","price":"221.7"},{"date":"2025-01-29T23:45:01.841Z","volume":"19738.642434075235","price":"221.87"},{"date":"2025-01-29T23:50:01.859Z","volume":"19674.750609820236","price":"221.87"},{"date":"2025-01-29T23:55:01.913Z","volume":"19576.152752252201","price":"221.65"},{"date":"2025-01-30T00:00:05.287Z","volume":"19550.972752252201","price":"221.47"},{"date":"2025-01-30T00:05:02.395Z","volume":"19555.685194252197","price":"221.81"},{"date":"2025-01-30T00:10:01.330Z","volume":"19552.435901870405","price":"221.81"},{"date":"2025-01-30T00:15:01.188Z","volume":"19552.704520494008","price":"221.97"},{"date":"2025-01-30T00:20:01.845Z","volume":"19496.555969915495","price":"221.98"},{"date":"2025-01-30T00:25:01.863Z","volume":"19505.933974476728","price":"222.66"},{"date":"2025-01-30T00:30:02.725Z","volume":"19505.933974476728","price":"221.94"},{"date":"2025-01-30T00:35:01.982Z","volume":"19805.933974476728","price":"221.94"},{"date":"2025-01-30T00:40:01.837Z","volume":"19795.818639904235","price":"222.11"},{"date":"2025-01-30T00:45:01.230Z","volume":"19795.818639904235","price":"223.03"},{"date":"2025-01-30T00:50:01.643Z","volume":"19714.932454123569","price":"223.03"},{"date":"2025-01-30T00:55:01.885Z","volume":"19612.722016797663","price":"223.7"},{"date":"2025-01-30T01:00:01.763Z","volume":"19603.072353918949","price":"223.88"},{"date":"2025-01-30T01:05:01.651Z","volume":"19599.340494197102","price":"223.63"},{"date":"2025-01-30T01:10:02.535Z","volume":"19592.596715176122","price":"223.63"},{"date":"2025-01-30T01:15:01.285Z","volume":"19532.607022486707","price":"223.54"},{"date":"2025-01-30T01:20:01.246Z","volume":"19743.883857647575","price":"224.38"},{"date":"2025-01-30T01:25:01.645Z","volume":"19733.895961946666","price":"224.57"},{"date":"2025-01-30T01:30:01.703Z","volume":"19726.318119197276","price":"224.57"},{"date":"2025-01-30T01:35:01.678Z","volume":"19726.072391714599","price":"224.83"},{"date":"2025-01-30T01:40:02.309Z","volume":"19568.575710401772","price":"224.79"},{"date":"2025-01-30T01:45:02.050Z","volume":"19567.890434692512","price":"224.79"},{"date":"2025-01-30T01:50:01.281Z","volume":"19365.943803101814","price":"224.87"},{"date":"2025-01-30T01:55:01.877Z","volume":"19206.305576908831","price":"225.29"},{"date":"2025-01-30T02:00:01.557Z","volume":"19148.628380198883","price":"225.29"},{"date":"2025-01-30T02:05:01.374Z","volume":"19153.709305753917","price":"225.16"},{"date":"2025-01-30T02:10:02.297Z","volume":"19162.515939575802","price":"225.12"},{"date":"2025-01-30T02:15:01.888Z","volume":"19154.316395201327","price":"225.12"},{"date":"2025-01-30T02:20:01.341Z","volume":"19151.686604483431","price":"225.4"},{"date":"2025-01-30T02:25:01.966Z","volume":"19086.172610225280","price":"225.55"},{"date":"2025-01-30T02:30:01.687Z","volume":"19080.733216285887","price":"225.55"},{"date":"2025-01-30T02:35:01.918Z","volume":"19081.354599249782","price":"225.8"},{"date":"2025-01-30T02:40:01.727Z","volume":"16581.307561388381","price":"225.8"},{"date":"2025-01-30T02:45:02.182Z","volume":"16603.448524282550","price":"225.8"},{"date":"2025-01-30T02:50:01.989Z","volume":"16586.009331992511","price":"226.09"},{"date":"2025-01-30T02:55:01.728Z","volume":"16586.009331992511","price":"226.51"},{"date":"2025-01-30T03:00:04.154Z","volume":"16476.119027584795","price":"226.51"},{"date":"2025-01-30T03:05:01.240Z","volume":"15064.076815786850","price":"227.46"},{"date":"2025-01-30T03:10:01.931Z","volume":"14685.452608292075","price":"227.79"},{"date":"2025-01-30T03:15:01.940Z","volume":"15113.782453146530","price":"228.79"},{"date":"2025-01-30T03:20:02.308Z","volume":"15150.296282453502","price":"228.79"},{"date":"2025-01-30T03:25:02.792Z","volume":"14965.081348903397","price":"229.03"},{"date":"2025-01-30T03:30:01.554Z","volume":"14859.001211825209","price":"229.81"},{"date":"2025-01-30T03:35:02.281Z","volume":"14859.001211825209","price":"229.94"},{"date":"2025-01-30T03:40:01.787Z","volume":"15317.421643094873","price":"229.94"},{"date":"2025-01-30T03:45:02.024Z","volume":"15660.049754384974","price":"230.79"},{"date":"2025-01-30T03:50:02.391Z","volume":"15660.117278294960","price":"231.14"},{"date":"2025-01-30T03:55:01.306Z","volume":"15605.109841569933","price":"231.14"},{"date":"2025-01-30T04:00:01.220Z","volume":"15718.109841569933","price":"231.75"},{"date":"2025-01-30T04:05:01.636Z","volume":"15718.071313311044","price":"232.11"},{"date":"2025-01-30T04:10:01.557Z","volume":"15718.071313311044","price":"232.11"},{"date":"2025-01-30T04:15:02.912Z","volume":"15649.654072880825","price":"233.75"},{"date":"2025-01-30T04:20:01.756Z","volume":"15647.854072880826","price":"233.75"},{"date":"2025-01-30T04:25:01.885Z","volume":"15638.521812316778","price":"234.62"},{"date":"2025-01-30T04:30:01.249Z","volume":"15687.299462198707","price":"235.34"},{"date":"2025-01-30T04:35:01.332Z","volume":"15672.519276004739","price":"235.34"},{"date":"2025-01-30T04:40:01.683Z","volume":"15672.506472221694","price":"235.15"},{"date":"2025-01-30T04:45:02.070Z","volume":"15672.483302440472","price":"237.11"},{"date":"2025-01-30T04:50:01.728Z","volume":"15672.483302440472","price":"237.11"},{"date":"2025-01-30T04:55:02.466Z","volume":"15656.165849553732","price":"238.96"},{"date":"2025-01-30T05:00:02.543Z","volume":"15706.128143055937","price":"240.06"},{"date":"2025-01-30T05:05:01.495Z","volume":"15704.742033653341","price":"240.56"},{"date":"2025-01-30T05:10:01.748Z","volume":"15705.949033653342","price":"241.6"},{"date":"2025-01-30T05:15:01.472Z","volume":"15046.487450472356","price":"241.6"},{"date":"2025-01-30T05:20:02.281Z","volume":"15096.338751467365","price":"242.28"},{"date":"2025-01-30T05:25:02.156Z","volume":"15094.963269606313","price":"242.28"},{"date":"2025-01-30T05:30:02.584Z","volume":"15125.159569713192","price":"238.13"},{"date":"2025-01-30T05:35:01.203Z","volume":"15129.463925713193","price":"238.13"},{"date":"2025-01-30T05:40:01.373Z","volume":"15150.455108713193","price":"235.83"},{"date":"2025-01-30T05:45:02.594Z","volume":"15150.455108713193","price":"234.89"},{"date":"2025-01-30T05:50:02.327Z","volume":"15181.785108713193","price":"235.48"},{"date":"2025-01-30T05:55:01.855Z","volume":"15181.369456588935","price":"235.48"},{"date":"2025-01-30T06:00:05.404Z","volume":"15187.567626291198","price":"234.52"},{"date":"2025-01-30T06:05:01.526Z","volume":"15245.567626291198","price":"234.52"},{"date":"2025-01-30T06:10:01.205Z","volume":"15245.567626291198","price":"234.53"},{"date":"2025-01-30T06:15:01.892Z","volume":"15245.567626291198","price":"234.33"},{"date":"2025-01-30T06:20:01.634Z","volume":"15245.767626291197","price":"234.33"},{"date":"2025-01-30T06:25:03.239Z","volume":"15254.578626291197","price":"233.93"},{"date":"2025-01-30T06:30:02.318Z","volume":"15254.578626291197","price":"233.74"},{"date":"2025-01-30T06:35:02.271Z","volume":"15265.793809042541","price":"233.4"},{"date":"2025-01-30T06:40:01.253Z","volume":"15214.626450043663","price":"233.4"},{"date":"2025-01-30T06:45:01.625Z","volume":"15214.687417744521","price":"232.55"},{"date":"2025-01-30T06:50:01.785Z","volume":"15664.574922307525","price":"230.04"},{"date":"2025-01-30T06:55:02.217Z","volume":"14997.823379012452","price":"230.04"},{"date":"2025-01-30T07:00:05.391Z","volume":"15447.743021643128","price":"230.72"},{"date":"2025-01-30T07:05:01.909Z","volume":"12568.115624810072","price":"229.86"},{"date":"2025-01-30T07:10:01.935Z","volume":"12568.115624810072","price":"229.5"},{"date":"2025-01-30T07:15:01.899Z","volume":"12992.286935817538","price":"229.5"},{"date":"2025-01-30T07:20:01.571Z","volume":"13028.064844036715","price":"229.59"},{"date":"2025-01-30T07:25:02.229Z","volume":"13032.547822671893","price":"231.99"},{"date":"2025-01-30T07:30:05.278Z","volume":"13030.796115031062","price":"231.99"},{"date":"2025-01-30T07:35:02.193Z","volume":"13029.816115031063","price":"230.71"},{"date":"2025-01-30T07:40:01.874Z","volume":"13040.365555910630","price":"230.71"},{"date":"2025-01-30T07:45:01.543Z","volume":"13035.365555910630","price":"230.55"},{"date":"2025-01-30T07:50:01.362Z","volume":"12744.033622097562","price":"230.55"},{"date":"2025-01-30T07:55:01.883Z","volume":"12339.455350989694","price":"230.42"},{"date":"2025-01-30T08:00:06.617Z","volume":"12339.455350989694","price":"230.73"},{"date":"2025-01-30T08:05:01.965Z","volume":"12339.719010199376","price":"230.73"},{"date":"2025-01-30T08:10:04.674Z","volume":"12339.719010199376","price":"230.65"},{"date":"2025-01-30T08:15:02.705Z","volume":"12326.903368534120","price":"230.31"},{"date":"2025-01-30T08:20:01.769Z","volume":"11916.817664249702","price":"230.31"},{"date":"2025-01-30T08:25:01.966Z","volume":"11916.817664249702","price":"229.5"},{"date":"2025-01-30T08:30:09.815Z","volume":"11808.732853970447","price":"228.75"},{"date":"2025-01-30T08:35:01.819Z","volume":"11808.732853970447","price":"228.51"},{"date":"2025-01-30T08:40:02.537Z","volume":"11798.473920598906","price":"228.41"},{"date":"2025-01-30T08:45:02.305Z","volume":"11798.473920598906","price":"228.41"},{"date":"2025-01-30T08:50:01.217Z","volume":"11798.473920598906","price":"228.91"},{"date":"2025-01-30T08:55:01.625Z","volume":"11798.517286234077","price":"229.09"},{"date":"2025-01-30T09:00:01.724Z","volume":"11795.640609442024","price":"228.84"},{"date":"2025-01-30T09:05:02.157Z","volume":"11794.983189192371","price":"228.84"},{"date":"2025-01-30T09:10:02.659Z","volume":"11794.983189192371","price":"228.22"},{"date":"2025-01-30T09:15:01.750Z","volume":"11795.511495492372","price":"228.22"},{"date":"2025-01-30T09:20:02.453Z","volume":"11804.124819668195","price":"228.56"},{"date":"2025-01-30T09:25:01.260Z","volume":"11793.847464872444","price":"229.14"},{"date":"2025-01-30T09:30:04.389Z","volume":"11793.847464872444","price":"229.77"},{"date":"2025-01-30T09:35:01.407Z","volume":"11793.847464872444","price":"230.87"},{"date":"2025-01-30T09:40:03.916Z","volume":"11793.847464872444","price":"231.39"},{"date":"2025-01-30T09:45:01.933Z","volume":"11790.927680769379","price":"231.39"},{"date":"2025-01-30T09:50:02.311Z","volume":"11724.999895877243","price":"231.59"},{"date":"2025-01-30T09:55:02.193Z","volume":"11737.350753339670","price":"231.4"},{"date":"2025-01-30T10:00:01.460Z","volume":"11758.723972679669","price":"232.18"},{"date":"2025-01-30T10:05:01.640Z","volume":"11759.961163828586","price":"232.18"},{"date":"2025-01-30T10:10:01.917Z","volume":"11759.830563522266","price":"231.74"},{"date":"2025-01-30T10:15:01.903Z","volume":"11854.233181717595","price":"232.07"},{"date":"2025-01-30T10:20:02.286Z","volume":"11854.233181717595","price":"232.09"},{"date":"2025-01-30T10:25:02.283Z","volume":"11852.053753673315","price":"232.59"},{"date":"2025-01-30T10:30:01.218Z","volume":"11851.651134743315","price":"232.59"},{"date":"2025-01-30T10:35:01.199Z","volume":"11944.727497908709","price":"233.21"},{"date":"2025-01-30T10:40:02.811Z","volume":"11945.532835193440","price":"233.75"},{"date":"2025-01-30T10:45:01.363Z","volume":"11945.532835193440","price":"233.75"},{"date":"2025-01-30T10:50:02.067Z","volume":"11947.515473006160","price":"233.73"},{"date":"2025-01-30T10:55:02.582Z","volume":"11941.057446184201","price":"233.27"},{"date":"2025-01-30T11:00:06.041Z","volume":"11948.243606404201","price":"233.34"},{"date":"2025-01-30T11:05:01.585Z","volume":"11944.343698564200","price":"233.34"},{"date":"2025-01-30T11:10:01.556Z","volume":"11944.401898564201","price":"233.25"},{"date":"2025-01-30T11:15:01.650Z","volume":"11956.329191324201","price":"231.93"},{"date":"2025-01-30T11:20:01.705Z","volume":"11956.694792343391","price":"232.71"},{"date":"2025-01-30T11:25:02.232Z","volume":"11956.490444517305","price":"231.51"},{"date":"2025-01-30T11:30:02.982Z","volume":"11962.027815013884","price":"231.04"},{"date":"2025-01-30T11:35:02.156Z","volume":"11961.909832743280","price":"231.18"},{"date":"2025-01-30T11:40:01.624Z","volume":"11944.824021993280","price":"231.18"},{"date":"2025-01-30T11:45:01.917Z","volume":"11955.143772922867","price":"231.25"},{"date":"2025-01-30T11:50:01.850Z","volume":"11955.143772922867","price":"231.04"},{"date":"2025-01-30T11:55:02.548Z","volume":"11943.492789651184","price":"231.44"},{"date":"2025-01-30T12:00:05.613Z","volume":"11935.197078710062","price":"231.5"},{"date":"2025-01-30T12:05:02.372Z","volume":"11946.602969487763","price":"231.5"},{"date":"2025-01-30T12:10:01.895Z","volume":"12197.121562791392","price":"230.5"},{"date":"2025-01-30T12:15:01.841Z","volume":"12262.663088577170","price":"229.95"},{"date":"2025-01-30T12:20:01.584Z","volume":"12004.907512907066","price":"230.58"},{"date":"2025-01-30T12:25:05.377Z","volume":"12139.153023944371","price":"230.64"},{"date":"2025-01-30T12:30:02.919Z","volume":"12139.153023944371","price":"230.82"},{"date":"2025-01-30T12:35:02.034Z","volume":"12138.953023944370","price":"230.82"},{"date":"2025-01-30T12:40:02.824Z","volume":"12278.804283824469","price":"230.91"},{"date":"2025-01-30T12:45:03.655Z","volume":"12271.833541499720","price":"230.89"},{"date":"2025-01-30T12:50:01.675Z","volume":"12271.833541499720","price":"230.89"},{"date":"2025-01-30T12:55:02.516Z","volume":"12270.163749879721","price":"231"},{"date":"2025-01-30T13:00:02.418Z","volume":"12268.899432118018","price":"230.77"},{"date":"2025-01-30T13:05:02.838Z","volume":"12263.745573561524","price":"230.15"},{"date":"2025-01-30T13:10:02.979Z","volume":"12263.263953170081","price":"230.15"},{"date":"2025-01-30T13:15:01.669Z","volume":"13590.994718505022","price":"229.71"},{"date":"2025-01-30T13:20:01.906Z","volume":"13544.756493395023","price":"229.37"},{"date":"2025-01-30T13:25:02.314Z","volume":"14875.528842247713","price":"229.33"},{"date":"2025-01-30T13:30:03.301Z","volume":"14896.743802976964","price":"229.33"},{"date":"2025-01-30T13:35:02.564Z","volume":"14896.523027608462","price":"229.36"},{"date":"2025-01-30T13:40:02.985Z","volume":"14857.891998032861","price":"228.04"},{"date":"2025-01-30T13:45:01.804Z","volume":"14574.035909402037","price":"227.87"},{"date":"2025-01-30T13:50:03.257Z","volume":"14554.578977604591","price":"227.87"},{"date":"2025-01-30T13:55:02.143Z","volume":"14557.871320528011","price":"227.16"},{"date":"2025-01-30T14:00:01.788Z","volume":"14448.331531352807","price":"227.45"},{"date":"2025-01-30T14:05:02.774Z","volume":"14307.097866520216","price":"228.26"},{"date":"2025-01-30T14:10:02.289Z","volume":"14378.642623394757","price":"228.02"},{"date":"2025-01-30T14:15:02.377Z","volume":"14378.042077658045","price":"228.02"},{"date":"2025-01-30T14:20:01.533Z","volume":"14472.202280220015","price":"228.59"},{"date":"2025-01-30T14:25:01.536Z","volume":"14438.476768390017","price":"228.7"},{"date":"2025-01-30T14:30:02.477Z","volume":"14435.684671617537","price":"228.44"},{"date":"2025-01-30T14:35:03.344Z","volume":"14435.975559360188","price":"228.44"},{"date":"2025-01-30T14:40:04.943Z","volume":"14522.827161947867","price":"228.5"},{"date":"2025-01-30T14:45:02.580Z","volume":"14523.804907138576","price":"228.5"},{"date":"2025-01-30T14:50:06.223Z","volume":"14523.936176138575","price":"227.89"},{"date":"2025-01-30T14:55:02.737Z","volume":"10164.552182912814","price":"228.39"},{"date":"2025-01-30T15:00:06.644Z","volume":"10165.148635763315","price":"228.39"},{"date":"2025-01-30T15:05:03.185Z","volume":"10165.587251491314","price":"228.12"},{"date":"2025-01-30T15:10:06.501Z","volume":"10147.587251491314","price":"227.64"},{"date":"2025-01-30T15:15:03.537Z","volume":"10122.538494985738","price":"227.64"},{"date":"2025-01-30T15:20:03.352Z","volume":"10122.538494985738","price":"227.31"},{"date":"2025-01-30T15:25:06.137Z","volume":"10250.348181032248","price":"226.71"},{"date":"2025-01-30T15:30:02.237Z","volume":"10251.651555104607","price":"227.04"},{"date":"2025-01-30T15:35:02.768Z","volume":"10221.961413944977","price":"227.04"},{"date":"2025-01-30T15:40:02.963Z","volume":"10500.799902512857","price":"227.33"},{"date":"2025-01-30T15:45:02.498Z","volume":"10502.176159233919","price":"227.33"},{"date":"2025-01-30T15:50:03.796Z","volume":"10502.176159233919","price":"227.35"},{"date":"2025-01-30T15:55:22.930Z","volume":"10502.176159233919","price":"227.7"},{"date":"2025-01-30T16:00:06.717Z","volume":"10502.176159233919","price":"226.71"},{"date":"2025-01-30T16:05:03.737Z","volume":"10482.238697117415","price":"226.73"},{"date":"2025-01-30T16:10:01.902Z","volume":"10471.375728240107","price":"226.73"},{"date":"2025-01-30T16:15:02.478Z","volume":"10453.444883644750","price":"227.68"},{"date":"2025-01-30T16:20:02.166Z","volume":"10432.817824241929","price":"228.06"},{"date":"2025-01-30T16:25:12.952Z","volume":"10424.030198085949","price":"228.06"},{"date":"2025-01-30T16:30:01.246Z","volume":"10426.030198085949","price":"232.65"},{"date":"2025-01-30T16:35:20.077Z","volume":"10402.626112680791","price":"231.99"},{"date":"2025-01-30T16:40:02.565Z","volume":"10433.236629229965","price":"231.99"},{"date":"2025-01-30T16:45:02.211Z","volume":"10469.222201702634","price":"232.06"},{"date":"2025-01-30T16:50:02.129Z","volume":"10468.722201702634","price":"232.06"},{"date":"2025-01-30T16:55:02.673Z","volume":"10427.234326447782","price":"231.01"},{"date":"2025-01-30T17:00:11.363Z","volume":"10337.398411937782","price":"230.06"},{"date":"2025-01-30T17:05:02.725Z","volume":"10328.633302018334","price":"229.69"},{"date":"2025-01-30T17:10:02.097Z","volume":"13450.737213214466","price":"228.93"},{"date":"2025-01-30T17:15:06.234Z","volume":"13449.523042655854","price":"227.78"},{"date":"2025-01-30T17:20:04.565Z","volume":"13447.084831873624","price":"227.01"},{"date":"2025-01-30T17:25:02.218Z","volume":"13461.275496763625","price":"227.01"},{"date":"2025-01-30T17:30:02.259Z","volume":"13378.722641588480","price":"227.63"},{"date":"2025-01-30T17:35:01.792Z","volume":"13380.773044806814","price":"227.69"},{"date":"2025-01-30T17:40:01.747Z","volume":"13358.585026167486","price":"227.5"},{"date":"2025-01-30T17:45:02.304Z","volume":"13330.181019538697","price":"227.5"},{"date":"2025-01-30T17:50:03.833Z","volume":"13330.181019538697","price":"226.25"},{"date":"2025-01-30T17:55:02.153Z","volume":"13328.181019538697","price":"226.25"},{"date":"2025-01-30T18:00:08.193Z","volume":"13327.841019538697","price":"225.58"},{"date":"2025-01-30T18:05:03.387Z","volume":"13315.965302278695","price":"225.58"},{"date":"2025-01-30T18:10:02.163Z","volume":"13296.240951755361","price":"225.42"},{"date":"2025-01-30T18:15:09.131Z","volume":"13478.561908656138","price":"224.96"},{"date":"2025-01-30T18:20:02.764Z","volume":"13476.922808202842","price":"224.88"},{"date":"2025-01-30T18:25:01.958Z","volume":"13466.825994862842","price":"224.88"},{"date":"2025-01-30T18:30:02.023Z","volume":"13466.825994862842","price":"225.68"},{"date":"2025-01-30T18:35:02.490Z","volume":"13583.719504031862","price":"225.31"},{"date":"2025-01-30T18:40:01.565Z","volume":"13584.720841515713","price":"225.62"},{"date":"2025-01-30T18:45:01.717Z","volume":"13584.320841515713","price":"225.62"},{"date":"2025-01-30T18:50:02.207Z","volume":"13377.404703532133","price":"225.92"},{"date":"2025-01-30T18:55:02.110Z","volume":"13374.323118988177","price":"225.22"},{"date":"2025-01-30T19:00:05.465Z","volume":"13381.678766181754","price":"225.79"},{"date":"2025-01-30T19:05:02.146Z","volume":"13373.001819471599","price":"225.79"},{"date":"2025-01-30T19:10:00.927Z","volume":"13371.764819471598","price":"225.78"},{"date":"2025-01-30T19:15:06.537Z","volume":"13372.764819471598","price":"226"},{"date":"2025-01-30T19:20:02.299Z","volume":"13377.184819471599","price":"225.94"},{"date":"2025-01-30T19:25:01.810Z","volume":"13379.625915071598","price":"225.94"},{"date":"2025-01-30T19:30:02.383Z","volume":"13372.490547424539","price":"225.8"},{"date":"2025-01-30T19:35:02.209Z","volume":"13372.493391223565","price":"225.75"},{"date":"2025-01-30T19:40:02.050Z","volume":"13376.923391223565","price":"226.73"},{"date":"2025-01-30T19:45:01.754Z","volume":"13362.079408489411","price":"226.88"},{"date":"2025-01-30T19:50:01.684Z","volume":"13420.650721365706","price":"226.58"},{"date":"2025-01-30T19:55:01.964Z","volume":"13420.650721365706","price":"226.58"},{"date":"2025-01-30T20:00:06.769Z","volume":"13424.497171019524","price":"226.94"},{"date":"2025-01-30T20:05:02.560Z","volume":"13424.953933886129","price":"226.94"},{"date":"2025-01-30T20:10:02.717Z","volume":"13339.729947083288","price":"226.89"},{"date":"2025-01-30T20:15:02.361Z","volume":"13344.583417929774","price":"227.13"},{"date":"2025-01-30T20:20:01.527Z","volume":"13338.933957116460","price":"227.05"},{"date":"2025-01-30T20:25:01.738Z","volume":"13378.799899749065","price":"227.29"},{"date":"2025-01-30T20:30:02.134Z","volume":"13378.910046105333","price":"227.29"},{"date":"2025-01-30T20:35:01.932Z","volume":"13530.476812816600","price":"227.45"},{"date":"2025-01-30T20:40:06.762Z","volume":"13475.476812816600","price":"228.61"},{"date":"2025-01-30T20:45:03.236Z","volume":"13497.563969633724","price":"229.14"},{"date":"2025-01-30T20:50:01.072Z","volume":"13506.194822430909","price":"229.42"},{"date":"2025-01-30T20:55:03.738Z","volume":"13495.350777643727","price":"230.32"},{"date":"2025-01-30T21:00:05.720Z","volume":"13509.236772582353","price":"230.32"},{"date":"2025-01-30T21:05:09.014Z","volume":"13595.003452193614","price":"230.15"},{"date":"2025-01-30T21:10:02.063Z","volume":"13593.978282087808","price":"230.19"},{"date":"2025-01-30T21:15:10.477Z","volume":"13593.978282087808","price":"230.64"},{"date":"2025-01-30T21:20:02.293Z","volume":"13596.981749114540","price":"230.64"},{"date":"2025-01-30T21:25:01.700Z","volume":"13582.481749114540","price":"231.73"},{"date":"2025-01-30T21:30:01.528Z","volume":"13582.453930190093","price":"232.75"},{"date":"2025-01-30T21:35:02.219Z","volume":"13583.453930190093","price":"233.24"},{"date":"2025-01-30T21:40:01.887Z","volume":"13569.461106304914","price":"233.24"},{"date":"2025-01-30T21:45:02.346Z","volume":"13570.821635821159","price":"233.48"},{"date":"2025-01-30T21:50:02.638Z","volume":"13729.657015601595","price":"233.04"},{"date":"2025-01-30T21:55:02.493Z","volume":"13729.810501458825","price":"232.44"},{"date":"2025-01-30T22:00:05.106Z","volume":"13815.220425099384","price":"232.44"},{"date":"2025-01-30T22:05:02.049Z","volume":"13815.220425099384","price":"232.49"},{"date":"2025-01-30T22:10:01.688Z","volume":"13821.419622099384","price":"232.49"},{"date":"2025-01-30T22:15:01.876Z","volume":"13821.231086791369","price":"233.02"},{"date":"2025-01-30T22:20:01.758Z","volume":"13821.231086791369","price":"233.45"},{"date":"2025-01-30T22:25:02.439Z","volume":"13898.635345073653","price":"233.08"},{"date":"2025-01-30T22:30:06.253Z","volume":"13899.065673098659","price":"233.08"},{"date":"2025-01-30T22:35:01.685Z","volume":"13896.334243704612","price":"232.8"},{"date":"2025-01-30T22:40:02.802Z","volume":"13896.808602678972","price":"233.33"},{"date":"2025-01-30T22:45:01.918Z","volume":"13894.254357420756","price":"233.15"},{"date":"2025-01-30T22:50:02.131Z","volume":"13887.207412567503","price":"233.45"},{"date":"2025-01-30T22:55:02.880Z","volume":"14773.200988576016","price":"233.45"},{"date":"2025-01-30T23:00:05.008Z","volume":"14772.200988576016","price":"233.22"},{"date":"2025-01-30T23:05:01.264Z","volume":"14800.071231706062","price":"233.26"},{"date":"2025-01-30T23:10:02.430Z","volume":"14797.699248916062","price":"233.03"},{"date":"2025-01-30T23:15:01.878Z","volume":"14851.083812813016","price":"233.03"},{"date":"2025-01-30T23:20:01.837Z","volume":"14697.578390277806","price":"232.31"},{"date":"2025-01-30T23:25:02.133Z","volume":"14693.583506658759","price":"233.07"},{"date":"2025-01-30T23:30:02.228Z","volume":"14695.383506658760","price":"232.74"},{"date":"2025-01-30T23:35:05.392Z","volume":"14758.329273975112","price":"232.51"},{"date":"2025-01-30T23:40:18.595Z","volume":"14753.707838354667","price":"232.51"},{"date":"2025-01-30T23:45:01.715Z","volume":"14748.887838354667","price":"231.46"},{"date":"2025-01-30T23:50:01.963Z","volume":"14750.581953326413","price":"231.38"},{"date":"2025-01-30T23:55:01.933Z","volume":"14745.731953326413","price":"231.45"},{"date":"2025-01-31T00:00:07.427Z","volume":"15646.757128960202","price":"232.15"},{"date":"2025-01-31T00:05:01.439Z","volume":"15686.414616272945","price":"232.15"},{"date":"2025-01-31T00:10:01.403Z","volume":"15696.210445876346","price":"233.15"},{"date":"2025-01-31T00:15:01.968Z","volume":"15698.210445876346","price":"232.69"},{"date":"2025-01-31T00:20:01.836Z","volume":"15788.764224897326","price":"232.69"},{"date":"2025-01-31T00:25:01.942Z","volume":"15599.194569777574","price":"231.8"},{"date":"2025-01-31T00:30:02.622Z","volume":"15599.084569777573","price":"232.67"},{"date":"2025-01-31T00:35:02.109Z","volume":"15613.550867953702","price":"232.54"},{"date":"2025-01-31T00:40:01.543Z","volume":"15613.300867953702","price":"233.01"},{"date":"2025-01-31T00:45:01.475Z","volume":"15595.959486937878","price":"233.01"},{"date":"2025-01-31T00:50:02.107Z","volume":"15628.870637817769","price":"233.11"},{"date":"2025-01-31T00:55:01.832Z","volume":"15415.581467638309","price":"233.11"},{"date":"2025-01-31T01:00:01.922Z","volume":"15541.588204244512","price":"233.18"},{"date":"2025-01-31T01:05:02.370Z","volume":"15502.210855402465","price":"233.18"},{"date":"2025-01-31T01:10:01.341Z","volume":"15502.210855402465","price":"233.53"},{"date":"2025-01-31T01:15:01.272Z","volume":"15298.809692694373","price":"233.65"},{"date":"2025-01-31T01:20:02.871Z","volume":"15300.609692694372","price":"234.11"},{"date":"2025-01-31T01:25:01.842Z","volume":"15344.975827592294","price":"234.11"},{"date":"2025-01-31T01:30:01.959Z","volume":"15365.090694372295","price":"233.68"},{"date":"2025-01-31T01:35:02.460Z","volume":"15352.598185550789","price":"234.1"},{"date":"2025-01-31T01:40:06.481Z","volume":"15353.143596507754","price":"234.1"},{"date":"2025-01-31T01:45:03.111Z","volume":"15433.143596507754","price":"234.05"},{"date":"2025-01-31T01:50:01.693Z","volume":"15433.143596507754","price":"233.25"},{"date":"2025-01-31T01:55:04.537Z","volume":"15483.555431706380","price":"233.38"},{"date":"2025-01-31T02:00:04.660Z","volume":"15486.555431706380","price":"234.03"},{"date":"2025-01-31T02:05:01.532Z","volume":"15486.555431706380","price":"234.03"},{"date":"2025-01-31T02:10:02.698Z","volume":"15490.988057878778","price":"234.01"},{"date":"2025-01-31T02:15:18.810Z","volume":"15486.894804278778","price":"234.01"},{"date":"2025-01-31T02:20:01.584Z","volume":"15619.656666409484","price":"234.04"},{"date":"2025-01-31T02:25:01.552Z","volume":"15621.251547009842","price":"234.04"},{"date":"2025-01-31T02:30:01.700Z","volume":"15623.920570307335","price":"233.38"},{"date":"2025-01-31T02:35:01.655Z","volume":"15601.396728625283","price":"233.38"},{"date":"2025-01-31T02:40:02.100Z","volume":"15594.461499347268","price":"233.48"},{"date":"2025-01-31T02:45:01.538Z","volume":"15297.621454604538","price":"233.76"},{"date":"2025-01-31T02:50:02.006Z","volume":"15297.621454604538","price":"233.54"},{"date":"2025-01-31T02:55:01.400Z","volume":"15164.109950471826","price":"233.54"},{"date":"2025-01-31T03:00:10.288Z","volume":"15127.976121164851","price":"232.86"},{"date":"2025-01-31T03:05:02.173Z","volume":"15129.450144238172","price":"232.86"},{"date":"2025-01-31T03:10:01.959Z","volume":"15269.450144238172","price":"231.96"},{"date":"2025-01-31T03:15:00.977Z","volume":"14814.314533135388","price":"232.09"},{"date":"2025-01-31T03:20:01.162Z","volume":"14813.114533135389","price":"233.18"},{"date":"2025-01-31T03:25:01.908Z","volume":"14898.136413477270","price":"232.76"},{"date":"2025-01-31T03:30:01.480Z","volume":"14761.136895037271","price":"232.19"},{"date":"2025-01-31T03:35:02.425Z","volume":"14761.009465891915","price":"232.4"},{"date":"2025-01-31T03:40:02.395Z","volume":"14764.077731422063","price":"232.4"},{"date":"2025-01-31T03:45:11.131Z","volume":"14651.378331422064","price":"232.44"},{"date":"2025-01-31T03:50:01.306Z","volume":"14651.378331422064","price":"231.94"},{"date":"2025-01-31T03:55:02.245Z","volume":"14651.378331422064","price":"232.14"},{"date":"2025-01-31T04:00:04.458Z","volume":"14651.378331422064","price":"232.14"},{"date":"2025-01-31T04:05:01.570Z","volume":"14605.859810371629","price":"232.92"},{"date":"2025-01-31T04:10:02.055Z","volume":"14628.553078109331","price":"233.22"},{"date":"2025-01-31T04:15:02.775Z","volume":"14624.186270564420","price":"233.22"},{"date":"2025-01-31T04:20:01.614Z","volume":"14624.186270564420","price":"233.22"},{"date":"2025-01-31T04:25:01.798Z","volume":"14676.986920779040","price":"232.73"},{"date":"2025-01-31T04:30:01.788Z","volume":"14676.986920779040","price":"232.9"},{"date":"2025-01-31T04:35:01.760Z","volume":"14777.955745906173","price":"232.9"},{"date":"2025-01-31T04:40:02.204Z","volume":"14777.955745906173","price":"232.32"},{"date":"2025-01-31T04:45:01.795Z","volume":"14773.169508778559","price":"232.04"},{"date":"2025-01-31T04:50:01.390Z","volume":"14845.487082482703","price":"232.04"},{"date":"2025-01-31T04:55:01.749Z","volume":"14843.328366226233","price":"232.06"},{"date":"2025-01-31T05:00:05.539Z","volume":"14842.178366226233","price":"231.74"},{"date":"2025-01-31T05:05:01.739Z","volume":"14847.836366226235","price":"231.74"},{"date":"2025-01-31T05:10:02.032Z","volume":"14739.613533436004","price":"232.5"},{"date":"2025-01-31T05:15:01.766Z","volume":"14742.628921416004","price":"232.99"},{"date":"2025-01-31T05:20:02.563Z","volume":"14711.392780416005","price":"233.18"},{"date":"2025-01-31T05:25:01.514Z","volume":"14707.088424416004","price":"233.18"},{"date":"2025-01-31T05:30:04.479Z","volume":"14676.397241416005","price":"233.5"},{"date":"2025-01-31T05:35:02.060Z","volume":"14745.332680668453","price":"233.42"},{"date":"2025-01-31T05:40:01.992Z","volume":"14745.762680668453","price":"233.42"},{"date":"2025-01-31T05:45:02.242Z","volume":"14739.564510966191","price":"233.3"},{"date":"2025-01-31T05:50:01.659Z","volume":"14739.564510966191","price":"233.09"},{"date":"2025-01-31T05:55:01.229Z","volume":"14739.564510966191","price":"233.09"},{"date":"2025-01-31T06:00:01.434Z","volume":"14739.564510966191","price":"233.2"},{"date":"2025-01-31T06:05:03.184Z","volume":"14739.450374514847","price":"233.11"},{"date":"2025-01-31T06:10:04.147Z","volume":"14730.180374514846","price":"233.31"},{"date":"2025-01-31T06:15:05.108Z","volume":"14730.180374514846","price":"233.31"},{"date":"2025-01-31T06:20:01.031Z","volume":"14730.119406813988","price":"233.03"},{"date":"2025-01-31T06:25:01.666Z","volume":"14693.291498594810","price":"233.17"},{"date":"2025-01-31T06:30:02.078Z","volume":"15132.468888858682","price":"233.17"},{"date":"2025-01-31T06:35:02.076Z","volume":"15132.468888858682","price":"233.22"},{"date":"2025-01-31T06:40:02.180Z","volume":"14675.729888858681","price":"232.91"},{"date":"2025-01-31T06:45:02.370Z","volume":"13802.213738577238","price":"232.91"},{"date":"2025-01-31T06:50:02.186Z","volume":"13352.213738577238","price":"233.28"},{"date":"2025-01-31T06:55:01.509Z","volume":"12902.118171937238","price":"233.36"},{"date":"2025-01-31T07:00:04.137Z","volume":"12903.962314895347","price":"233.4"},{"date":"2025-01-31T07:05:01.768Z","volume":"12903.962314895347","price":"233.4"},{"date":"2025-01-31T07:10:02.075Z","volume":"12903.462314895347","price":"233.59"},{"date":"2025-01-31T07:15:02.269Z","volume":"13306.850499962937","price":"233.59"},{"date":"2025-01-31T07:20:02.929Z","volume":"13286.876413870359","price":"233.85"},{"date":"2025-01-31T07:25:01.750Z","volume":"13286.876413870359","price":"233.73"},{"date":"2025-01-31T07:30:02.301Z","volume":"13350.495285196357","price":"233.73"},{"date":"2025-01-31T07:35:01.586Z","volume":"13350.495285196357","price":"233.68"},{"date":"2025-01-31T07:40:01.770Z","volume":"13343.229578458973","price":"233.84"},{"date":"2025-01-31T07:45:02.418Z","volume":"13351.399844361726","price":"232.98"},{"date":"2025-01-31T07:50:01.824Z","volume":"13709.592989523015","price":"233.04"},{"date":"2025-01-31T07:55:02.257Z","volume":"13733.199230654545","price":"233.04"},{"date":"2025-01-31T08:00:04.013Z","volume":"13732.279052736401","price":"232.95"},{"date":"2025-01-31T08:05:01.804Z","volume":"14132.536546021987","price":"233.17"},{"date":"2025-01-31T08:10:02.159Z","volume":"14132.536546021987","price":"233.62"},{"date":"2025-01-31T08:15:02.248Z","volume":"14132.536546021987","price":"233.62"},{"date":"2025-01-31T08:20:01.553Z","volume":"14132.536546021987","price":"233.7"},{"date":"2025-01-31T08:25:03.699Z","volume":"14126.008239721989","price":"234.76"},{"date":"2025-01-31T08:30:01.901Z","volume":"14124.596195656555","price":"234.76"},{"date":"2025-01-31T08:35:01.530Z","volume":"14125.096195656555","price":"234.43"},{"date":"2025-01-31T08:40:01.533Z","volume":"14125.696195656554","price":"234.9"},{"date":"2025-01-31T08:45:02.103Z","volume":"14256.734154232894","price":"235.83"},{"date":"2025-01-31T08:50:01.805Z","volume":"14246.620830057072","price":"235.83"},{"date":"2025-01-31T08:55:01.958Z","volume":"14246.620830057072","price":"236.51"},{"date":"2025-01-31T09:00:02.170Z","volume":"14247.620830057072","price":"236.83"},{"date":"2025-01-31T09:05:01.311Z","volume":"14245.435543075768","price":"236.83"},{"date":"2025-01-31T09:10:01.231Z","volume":"14255.425345935219","price":"237.14"},{"date":"2025-01-31T09:15:03.623Z","volume":"14255.542217639962","price":"237.16"},{"date":"2025-01-31T09:20:01.457Z","volume":"14243.991360177537","price":"237.16"},{"date":"2025-01-31T09:25:10.566Z","volume":"14681.495898035635","price":"236.11"},{"date":"2025-01-31T09:30:01.872Z","volume":"14680.258706886720","price":"235.94"},{"date":"2025-01-31T09:35:01.250Z","volume":"14682.850706886718","price":"236.04"},{"date":"2025-01-31T09:40:01.804Z","volume":"14661.477487546719","price":"236.85"},{"date":"2025-01-31T09:45:01.565Z","volume":"14830.587201396585","price":"236.85"},{"date":"2025-01-31T09:50:06.567Z","volume":"14837.772582990963","price":"236.23"},{"date":"2025-01-31T09:55:01.804Z","volume":"14743.369964795633","price":"236.34"},{"date":"2025-01-31T10:00:04.018Z","volume":"14913.560043971949","price":"236.57"},{"date":"2025-01-31T10:05:02.646Z","volume":"14932.054776275101","price":"236.44"},{"date":"2025-01-31T10:10:01.276Z","volume":"14930.054776275101","price":"236.75"},{"date":"2025-01-31T10:15:02.028Z","volume":"14901.596399449696","price":"236.96"},{"date":"2025-01-31T10:20:01.364Z","volume":"14901.596399449696","price":"236.96"},{"date":"2025-01-31T10:25:02.128Z","volume":"14901.445169713501","price":"236.79"},{"date":"2025-01-31T10:30:02.113Z","volume":"14899.725449093810","price":"236.79"},{"date":"2025-01-31T10:35:02.774Z","volume":"14902.609456694732","price":"237.23"},{"date":"2025-01-31T10:40:01.217Z","volume":"14881.172867309877","price":"237.23"},{"date":"2025-01-31T10:45:01.764Z","volume":"14926.054794998634","price":"237.05"},{"date":"2025-01-31T10:50:01.385Z","volume":"15078.214794998634","price":"236.81"},{"date":"2025-01-31T10:55:01.784Z","volume":"15200.578472641075","price":"236.69"},{"date":"2025-01-31T11:00:16.194Z","volume":"15212.455473301074","price":"236.69"},{"date":"2025-01-31T11:05:01.686Z","volume":"15269.455473301074","price":"236.43"},{"date":"2025-01-31T11:10:05.653Z","volume":"15269.455473301074","price":"236.68"},{"date":"2025-01-31T11:15:00.780Z","volume":"15269.515315541787","price":"236.68"},{"date":"2025-01-31T11:20:01.637Z","volume":"15268.518315541787","price":"236.86"},{"date":"2025-01-31T11:25:01.843Z","volume":"15274.408529114116","price":"236.48"},{"date":"2025-01-31T11:30:19.328Z","volume":"15276.062689925777","price":"236.13"},{"date":"2025-01-31T11:35:01.643Z","volume":"15262.123977165802","price":"236.13"},{"date":"2025-01-31T11:40:02.139Z","volume":"15297.123977165802","price":"235.21"},{"date":"2025-01-31T11:45:02.476Z","volume":"15297.123977165802","price":"234.91"},{"date":"2025-01-31T11:50:01.242Z","volume":"15297.102334896827","price":"234.91"},{"date":"2025-01-31T11:55:01.382Z","volume":"15033.108037594468","price":"233.87"},{"date":"2025-01-31T12:00:18.678Z","volume":"15033.108037594468","price":"234.09"},{"date":"2025-01-31T12:05:01.885Z","volume":"15002.947315317595","price":"234.09"},{"date":"2025-01-31T12:10:03.269Z","volume":"15002.947315317595","price":"233.93"},{"date":"2025-01-31T12:15:01.684Z","volume":"14802.793928790128","price":"233.93"},{"date":"2025-01-31T12:20:01.543Z","volume":"14809.348627630126","price":"233.38"},{"date":"2025-01-31T12:25:01.268Z","volume":"14764.919478151434","price":"233.38"},{"date":"2025-01-31T12:30:11.291Z","volume":"14770.701744036052","price":"233.59"},{"date":"2025-01-31T12:35:02.163Z","volume":"14783.891818134340","price":"233.07"},{"date":"2025-01-31T12:40:01.962Z","volume":"14804.939216594341","price":"233.07"},{"date":"2025-01-31T12:45:02.349Z","volume":"14804.939216594341","price":"233.16"},{"date":"2025-01-31T12:50:01.686Z","volume":"13477.550739851657","price":"233.13"},{"date":"2025-01-31T12:55:01.697Z","volume":"13485.325324494674","price":"233.13"},{"date":"2025-01-31T13:00:01.690Z","volume":"13485.325324494674","price":"232.63"},{"date":"2025-01-31T13:05:01.591Z","volume":"13457.972691981355","price":"232.63"},{"date":"2025-01-31T13:10:01.997Z","volume":"13473.891213820270","price":"232.36"},{"date":"2025-01-31T13:15:02.689Z","volume":"12142.502781217579","price":"232.97"},{"date":"2025-01-31T13:20:01.298Z","volume":"12134.804261245128","price":"233.06"},{"date":"2025-01-31T13:25:01.422Z","volume":"12151.343649885130","price":"234.02"},{"date":"2025-01-31T13:30:01.628Z","volume":"12150.602484212803","price":"234.02"},{"date":"2025-01-31T13:35:02.196Z","volume":"12150.616410267254","price":"234.47"},{"date":"2025-01-31T13:40:02.050Z","volume":"12168.343117499757","price":"234.6"},{"date":"2025-01-31T13:45:02.132Z","volume":"12147.101156664943","price":"234.99"},{"date":"2025-01-31T13:50:18.046Z","volume":"12217.345222397365","price":"234.7"},{"date":"2025-01-31T13:55:01.445Z","volume":"12152.260678667353","price":"234.7"},{"date":"2025-01-31T14:00:01.628Z","volume":"12153.594708586626","price":"234.22"},{"date":"2025-01-31T14:05:01.808Z","volume":"12198.179695706012","price":"233.94"},{"date":"2025-01-31T14:10:01.855Z","volume":"12279.032138202252","price":"233.94"},{"date":"2025-01-31T14:15:02.906Z","volume":"12437.503141487856","price":"233.54"},{"date":"2025-01-31T14:20:03.705Z","volume":"12436.934805651148","price":"233.67"},{"date":"2025-01-31T14:25:01.615Z","volume":"12349.639820723467","price":"233.67"},{"date":"2025-01-31T14:30:01.334Z","volume":"12362.061920723469","price":"233.44"},{"date":"2025-01-31T14:35:02.058Z","volume":"12395.333451403469","price":"233.42"},{"date":"2025-01-31T14:40:01.928Z","volume":"12393.016832817451","price":"233.42"},{"date":"2025-01-31T14:45:03.755Z","volume":"12362.522956557452","price":"233.34"},{"date":"2025-01-31T14:50:09.671Z","volume":"12361.353443402928","price":"233.34"},{"date":"2025-01-31T14:55:02.382Z","volume":"12379.205743402927","price":"234.17"},{"date":"2025-01-31T15:00:01.880Z","volume":"12274.559912654780","price":"234.54"},{"date":"2025-01-31T15:05:12.101Z","volume":"12274.559912654780","price":"234.54"},{"date":"2025-01-31T15:10:01.869Z","volume":"12042.068345141157","price":"235.22"},{"date":"2025-01-31T15:15:03.119Z","volume":"8796.189357779142","price":"235.1"},{"date":"2025-01-31T15:20:10.527Z","volume":"8829.698797807167","price":"235.1"},{"date":"2025-01-31T15:25:01.880Z","volume":"8835.836418174320","price":"235.15"},{"date":"2025-01-31T15:30:02.038Z","volume":"8836.006862656363","price":"235.71"},{"date":"2025-01-31T15:35:02.059Z","volume":"8832.506862656363","price":"235.68"},{"date":"2025-01-31T15:40:01.830Z","volume":"8880.367096405249","price":"235.68"},{"date":"2025-01-31T15:45:02.350Z","volume":"8880.367096405249","price":"236.57"},{"date":"2025-01-31T15:50:09.301Z","volume":"8890.367096405249","price":"236.57"},{"date":"2025-01-31T15:55:36.558Z","volume":"8887.926000805252","price":"237.43"},{"date":"2025-01-31T16:00:16.399Z","volume":"8887.539639775250","price":"237.43"},{"date":"2025-01-31T16:05:01.528Z","volume":"8888.482174419863","price":"237.69"},{"date":"2025-01-31T16:10:01.456Z","volume":"8889.274906343886","price":"236.86"},{"date":"2025-01-31T16:15:01.890Z","volume":"8832.594389794711","price":"237.07"},{"date":"2025-01-31T16:20:02.689Z","volume":"8832.594389794711","price":"237.07"},{"date":"2025-01-31T16:25:02.272Z","volume":"8845.260117735888","price":"237.39"},{"date":"2025-01-31T16:30:02.833Z","volume":"8810.210414477689","price":"238.33"},{"date":"2025-01-31T16:35:01.589Z","volume":"8822.442994572171","price":"238.61"},{"date":"2025-01-31T16:40:01.327Z","volume":"8822.442994572171","price":"238.61"},{"date":"2025-01-31T16:45:01.518Z","volume":"8821.642994572172","price":"238.68"},{"date":"2025-01-31T16:50:01.599Z","volume":"8821.403795473147","price":"239.12"},{"date":"2025-01-31T16:55:02.375Z","volume":"8821.203795473148","price":"238.87"},{"date":"2025-01-31T17:00:04.665Z","volume":"8825.088388308350","price":"238.87"},{"date":"2025-01-31T17:05:02.278Z","volume":"8823.111052508164","price":"238.05"},{"date":"2025-01-31T17:10:01.457Z","volume":"9019.362512117284","price":"238.05"},{"date":"2025-01-31T17:15:02.067Z","volume":"9021.142808139488","price":"236.16"},{"date":"2025-01-31T17:20:03.578Z","volume":"9019.078585361691","price":"236.16"},{"date":"2025-01-31T17:25:02.093Z","volume":"9018.122301827925","price":"236.36"},{"date":"2025-01-31T17:30:07.014Z","volume":"9019.654438529247","price":"236.51"},{"date":"2025-01-31T17:35:02.180Z","volume":"9019.739265962875","price":"236.79"},{"date":"2025-01-31T17:40:02.201Z","volume":"9022.280480315861","price":"237.46"},{"date":"2025-01-31T17:45:01.936Z","volume":"9023.280480315861","price":"237.46"},{"date":"2025-01-31T17:50:04.035Z","volume":"9023.280480315861","price":"238.79"},{"date":"2025-01-31T17:55:02.234Z","volume":"9010.303964801429","price":"238.79"},{"date":"2025-01-31T18:00:04.118Z","volume":"8960.648793386630","price":"238.42"},{"date":"2025-01-31T18:05:01.975Z","volume":"8867.941649598662","price":"238.42"},{"date":"2025-01-31T18:10:01.200Z","volume":"8965.735801748266","price":"238.12"},{"date":"2025-01-31T18:15:01.048Z","volume":"8915.154241046717","price":"238.65"},{"date":"2025-01-31T18:20:03.466Z","volume":"8923.547456289281","price":"238.61"},{"date":"2025-01-31T18:25:01.795Z","volume":"8911.849632787846","price":"238.61"},{"date":"2025-01-31T18:30:01.852Z","volume":"8909.019384567844","price":"236.96"},{"date":"2025-01-31T18:35:02.216Z","volume":"8992.620085967517","price":"236.96"},{"date":"2025-01-31T18:40:18.541Z","volume":"8980.670868594490","price":"236.42"},{"date":"2025-01-31T18:45:01.277Z","volume":"8981.159005677091","price":"236.42"},{"date":"2025-01-31T18:50:02.632Z","volume":"8982.859005677092","price":"237.52"},{"date":"2025-01-31T18:55:01.662Z","volume":"8993.212539613396","price":"238.77"},{"date":"2025-01-31T19:00:04.901Z","volume":"8987.792539613396","price":"236.46"},{"date":"2025-01-31T19:05:02.251Z","volume":"9009.777011570772","price":"236.46"},{"date":"2025-01-31T19:10:02.385Z","volume":"9009.777011570772","price":"236.66"},{"date":"2025-01-31T19:15:02.954Z","volume":"9009.777011570772","price":"237.62"},{"date":"2025-01-31T19:20:01.585Z","volume":"9005.347011570771","price":"237.62"},{"date":"2025-01-31T19:25:16.955Z","volume":"9012.814167771747","price":"237.63"},{"date":"2025-01-31T19:30:05.271Z","volume":"9012.814167771747","price":"236.38"},{"date":"2025-01-31T19:35:02.356Z","volume":"9423.882944874957","price":"236.38"},{"date":"2025-01-31T19:40:02.586Z","volume":"9348.755931287957","price":"237.24"},{"date":"2025-01-31T19:45:01.555Z","volume":"9353.836803613343","price":"237.24"},{"date":"2025-01-31T19:50:01.074Z","volume":"9342.115634314690","price":"237.97"},{"date":"2025-01-31T19:55:02.171Z","volume":"9336.352936484172","price":"237.45"},{"date":"2025-01-31T20:00:02.153Z","volume":"9340.326873528003","price":"237.45"},{"date":"2025-01-31T20:05:01.982Z","volume":"9341.996910318627","price":"237.79"},{"date":"2025-01-31T20:10:02.365Z","volume":"9341.734979027908","price":"237.07"},{"date":"2025-01-31T20:20:01.236Z","volume":"9218.397222155929","price":"237.33"},{"date":"2025-01-31T20:25:01.577Z","volume":"9216.969534651618","price":"236.98"},{"date":"2025-01-31T20:30:01.835Z","volume":"9216.775195072689","price":"236.14"},{"date":"2025-01-31T20:35:02.154Z","volume":"9359.343622743869","price":"236.14"},{"date":"2025-01-31T20:40:02.495Z","volume":"9357.191819773529","price":"235.92"},{"date":"2025-01-31T20:45:02.413Z","volume":"9361.501907493530","price":"235.13"},{"date":"2025-01-31T20:50:01.660Z","volume":"9315.010403157979","price":"235.13"},{"date":"2025-01-31T20:55:01.547Z","volume":"9313.232771737981","price":"234.71"},{"date":"2025-01-31T21:00:01.655Z","volume":"9331.997617698391","price":"234.19"},{"date":"2025-01-31T21:05:01.951Z","volume":"9329.624889635837","price":"233.9"},{"date":"2025-01-31T21:10:01.828Z","volume":"9329.624889635837","price":"233.9"},{"date":"2025-01-31T21:15:02.641Z","volume":"9326.860688164103","price":"233.95"},{"date":"2025-01-31T21:20:01.673Z","volume":"9465.860688164103","price":"232.78"},{"date":"2025-01-31T21:25:01.546Z","volume":"9465.860688164103","price":"232.78"},{"date":"2025-01-31T21:30:01.701Z","volume":"9337.497654705669","price":"233.48"},{"date":"2025-01-31T21:35:02.310Z","volume":"9245.108904936063","price":"232.76"},{"date":"2025-01-31T21:40:04.881Z","volume":"9244.108904936063","price":"233.15"},{"date":"2025-01-31T21:45:02.493Z","volume":"9244.152360919532","price":"233.15"},{"date":"2025-01-31T21:50:01.124Z","volume":"9215.030367172953","price":"234.52"},{"date":"2025-01-31T21:55:01.327Z","volume":"9225.173858518734","price":"234.8"},{"date":"2025-01-31T22:00:05.468Z","volume":"9224.972113088497","price":"235.72"},{"date":"2025-01-31T22:05:02.016Z","volume":"9225.497754114138","price":"235.72"},{"date":"2025-01-31T22:10:01.988Z","volume":"9224.807171519367","price":"235.24"},{"date":"2025-01-31T22:15:01.893Z","volume":"8777.953942594293","price":"236.43"},{"date":"2025-01-31T22:20:01.438Z","volume":"8784.769946597215","price":"236.43"},{"date":"2025-01-31T22:25:01.612Z","volume":"8783.641495792226","price":"236.49"},{"date":"2025-01-31T22:30:01.560Z","volume":"8356.301886253557","price":"235.95"},{"date":"2025-01-31T22:35:01.911Z","volume":"8359.145122360518","price":"236.52"},{"date":"2025-01-31T22:40:02.146Z","volume":"8339.104301751036","price":"236.52"},{"date":"2025-01-31T22:45:02.127Z","volume":"8330.525915800888","price":"235.14"},{"date":"2025-01-31T22:50:02.290Z","volume":"8330.666159078017","price":"234.53"},{"date":"2025-01-31T22:55:01.279Z","volume":"8328.033671328132","price":"234.53"},{"date":"2025-01-31T23:00:04.454Z","volume":"7430.536521718981","price":"233.97"},{"date":"2025-01-31T23:05:01.685Z","volume":"7428.736521718981","price":"234.24"},{"date":"2025-01-31T23:10:02.153Z","volume":"7427.060015554372","price":"235.07"},{"date":"2025-01-31T23:15:02.373Z","volume":"7558.078632909345","price":"235.69"},{"date":"2025-01-31T23:20:01.983Z","volume":"7579.009658225801","price":"235.69"},{"date":"2025-01-31T23:25:01.221Z","volume":"7575.135172428282","price":"237.3"},{"date":"2025-01-31T23:30:01.144Z","volume":"7575.310305648282","price":"239.09"},{"date":"2025-01-31T23:35:01.090Z","volume":"7568.650849022133","price":"239.12"},{"date":"2025-01-31T23:40:01.489Z","volume":"7622.517361101523","price":"239.01"},{"date":"2025-01-31T23:45:01.867Z","volume":"7512.228463964333","price":"238.81"},{"date":"2025-01-31T23:50:09.298Z","volume":"7658.627795072018","price":"238.62"},{"date":"2025-01-31T23:55:02.565Z","volume":"7643.839684857343","price":"238.62"},{"date":"2025-02-01T00:00:04.502Z","volume":"7672.228290060950","price":"239.39"},{"date":"2025-02-01T00:05:01.728Z","volume":"7658.967868279782","price":"237.99"},{"date":"2025-02-01T00:10:02.232Z","volume":"7560.592189974263","price":"237.47"},{"date":"2025-02-01T00:15:01.954Z","volume":"7560.481039094373","price":"237.47"},{"date":"2025-02-01T00:20:03.912Z","volume":"7533.997749961854","price":"237.51"},{"date":"2025-02-01T00:25:21.051Z","volume":"7493.429673150808","price":"237.56"},{"date":"2025-02-01T00:30:01.380Z","volume":"7459.675827089684","price":"238.13"},{"date":"2025-02-01T00:35:03.636Z","volume":"7455.823827089684","price":"236.87"},{"date":"2025-02-01T00:40:07.564Z","volume":"7658.213492866576","price":"237.09"},{"date":"2025-02-01T00:45:01.790Z","volume":"7650.420594418209","price":"237.09"},{"date":"2025-02-01T00:50:01.778Z","volume":"7750.141881853489","price":"238.03"},{"date":"2025-02-01T00:55:01.837Z","volume":"7806.433516133489","price":"238.55"},{"date":"2025-02-01T01:00:02.745Z","volume":"7834.374821627918","price":"238.72"},{"date":"2025-02-01T01:05:03.404Z","volume":"7801.502165711301","price":"239.84"},{"date":"2025-02-01T01:10:03.474Z","volume":"7798.833142413810","price":"238.96"},{"date":"2025-02-01T01:15:01.321Z","volume":"7798.733142413810","price":"238.96"},{"date":"2025-02-01T01:20:01.836Z","volume":"7802.793165149264","price":"239.62"},{"date":"2025-02-01T01:25:02.043Z","volume":"8034.867563972542","price":"238.49"},{"date":"2025-02-01T01:30:02.327Z","volume":"8038.732568598617","price":"238.49"},{"date":"2025-02-01T01:35:02.521Z","volume":"7989.164535267570","price":"239.42"},{"date":"2025-02-01T01:40:03.666Z","volume":"7990.334277281059","price":"239.61"},{"date":"2025-02-01T01:45:01.677Z","volume":"8147.334277281059","price":"239.61"},{"date":"2025-02-01T01:50:02.074Z","volume":"8148.302468615835","price":"239.22"},{"date":"2025-02-01T01:55:03.157Z","volume":"8148.302468615835","price":"238.8"},{"date":"2025-02-01T02:00:04.828Z","volume":"8021.093657773587","price":"238.15"},{"date":"2025-02-01T02:05:00.978Z","volume":"8020.743657773587","price":"238.15"},{"date":"2025-02-01T02:10:01.030Z","volume":"8020.743657773587","price":"237.61"},{"date":"2025-02-01T02:15:01.158Z","volume":"8020.743657773587","price":"237.69"},{"date":"2025-02-01T02:20:01.872Z","volume":"8050.743657773587","price":"237.5"},{"date":"2025-02-01T02:25:01.862Z","volume":"7938.040580826316","price":"237.5"},{"date":"2025-02-01T02:30:02.193Z","volume":"8084.976049706198","price":"237.8"},{"date":"2025-02-01T02:35:00.738Z","volume":"8084.476049706198","price":"237.8"},{"date":"2025-02-01T02:40:01.669Z","volume":"8084.476049706198","price":"236.86"},{"date":"2025-02-01T02:45:01.865Z","volume":"8082.426527347718","price":"236.86"},{"date":"2025-02-01T02:50:01.414Z","volume":"9812.520293965463","price":"238.8"},{"date":"2025-02-01T02:55:01.827Z","volume":"9852.427619136324","price":"238.29"},{"date":"2025-02-01T03:00:05.174Z","volume":"9774.022979041174","price":"238.23"},{"date":"2025-02-01T03:05:01.966Z","volume":"9808.403166290183","price":"238.23"},{"date":"2025-02-01T03:10:01.694Z","volume":"9723.261285948303","price":"239.15"},{"date":"2025-02-01T03:15:02.144Z","volume":"9720.911285823191","price":"238.63"},{"date":"2025-02-01T03:20:01.331Z","volume":"9778.069472788840","price":"238.63"},{"date":"2025-02-01T03:25:01.690Z","volume":"9777.768872788840","price":"238.94"},{"date":"2025-02-01T03:30:01.670Z","volume":"9777.964186623169","price":"239.83"},{"date":"2025-02-01T03:35:02.623Z","volume":"9778.802286623169","price":"240.95"},{"date":"2025-02-01T03:40:02.289Z","volume":"9778.802286623169","price":"240.95"},{"date":"2025-02-01T03:45:01.250Z","volume":"10011.810295265865","price":"241.32"},{"date":"2025-02-01T03:50:01.682Z","volume":"10027.549981168850","price":"241.27"},{"date":"2025-02-01T03:55:01.386Z","volume":"10027.549981168850","price":"241.27"},{"date":"2025-02-01T04:00:04.385Z","volume":"10006.412051136411","price":"241.05"},{"date":"2025-02-01T04:05:01.765Z","volume":"9855.468440302406","price":"241.05"},{"date":"2025-02-01T04:10:02.136Z","volume":"9855.202195807178","price":"241.31"},{"date":"2025-02-01T04:15:01.312Z","volume":"9855.202195807178","price":"240.67"},{"date":"2025-02-01T04:20:01.207Z","volume":"9851.601130747942","price":"240.67"},{"date":"2025-02-01T04:25:01.634Z","volume":"9849.454713598217","price":"240.22"},{"date":"2025-02-01T04:30:01.848Z","volume":"9794.280838244307","price":"239.97"},{"date":"2025-02-01T04:35:01.577Z","volume":"9792.946516034535","price":"239.97"},{"date":"2025-02-01T04:40:02.029Z","volume":"9744.446516034535","price":"240.52"},{"date":"2025-02-01T04:45:02.385Z","volume":"9743.943738635546","price":"240.52"},{"date":"2025-02-01T04:50:01.539Z","volume":"9743.943738635546","price":"240.14"},{"date":"2025-02-01T04:55:01.459Z","volume":"9743.560648376384","price":"240.14"},{"date":"2025-02-01T05:00:04.531Z","volume":"9740.545260396384","price":"239.82"},{"date":"2025-02-01T05:05:01.588Z","volume":"9740.545260396384","price":"239.82"},{"date":"2025-02-01T05:10:02.915Z","volume":"9740.545260396384","price":"239.64"},{"date":"2025-02-01T05:15:02.732Z","volume":"9632.886323966828","price":"239.64"},{"date":"2025-02-01T05:20:01.441Z","volume":"9637.886323966828","price":"239.46"},{"date":"2025-02-01T05:25:01.376Z","volume":"9637.886323966828","price":"239.46"},{"date":"2025-02-01T05:30:01.636Z","volume":"9652.692104870493","price":"240.34"},{"date":"2025-02-01T05:35:02.280Z","volume":"9660.892104870492","price":"240.34"},{"date":"2025-02-01T05:40:01.600Z","volume":"9660.892104870492","price":"240.47"},{"date":"2025-02-01T05:45:02.171Z","volume":"9674.892104870492","price":"241.57"},{"date":"2025-02-01T05:50:02.307Z","volume":"9673.591058570493","price":"241.57"},{"date":"2025-02-01T05:55:01.481Z","volume":"9673.591058570493","price":"241.33"},{"date":"2025-02-01T06:00:05.115Z","volume":"9678.591058570493","price":"241.33"},{"date":"2025-02-01T06:05:02.313Z","volume":"9683.055645111792","price":"241.58"},{"date":"2025-02-01T06:10:01.957Z","volume":"9683.055645111792","price":"241.58"},{"date":"2025-02-01T06:15:02.054Z","volume":"9243.878254847919","price":"239.73"},{"date":"2025-02-01T06:20:02.138Z","volume":"9243.878254847919","price":"239.73"},{"date":"2025-02-01T06:25:01.472Z","volume":"9806.370375486817","price":"240.68"},{"date":"2025-02-01T06:30:01.074Z","volume":"10064.870375486817","price":"240.68"},{"date":"2025-02-01T06:35:01.685Z","volume":"10065.806622038570","price":"237.59"},{"date":"2025-02-01T06:40:01.564Z","volume":"10065.806622038570","price":"237.59"},{"date":"2025-02-01T06:45:02.422Z","volume":"9591.708450448852","price":"236.06"},{"date":"2025-02-01T06:50:02.073Z","volume":"9611.604268585455","price":"236.06"},{"date":"2025-02-01T06:55:01.219Z","volume":"9626.561648576484","price":"234.96"},{"date":"2025-02-01T07:00:01.732Z","volume":"9626.561648576484","price":"235.57"},{"date":"2025-02-01T07:05:01.654Z","volume":"9620.391382673732","price":"235.57"},{"date":"2025-02-01T07:10:01.709Z","volume":"9267.198237512441","price":"235.75"},{"date":"2025-02-01T07:15:01.703Z","volume":"9267.198237512441","price":"236.06"},{"date":"2025-02-01T07:20:01.959Z","volume":"9242.776688358043","price":"236.06"},{"date":"2025-02-01T07:25:02.280Z","volume":"9242.058998022048","price":"235.67"},{"date":"2025-02-01T07:30:01.339Z","volume":"9242.058998022048","price":"234.44"},{"date":"2025-02-01T07:35:01.347Z","volume":"9240.954801159933","price":"234.44"},{"date":"2025-02-01T07:40:02.094Z","volume":"8840.464454766148","price":"234.06"},{"date":"2025-02-01T07:45:02.157Z","volume":"8840.464454766148","price":"234.06"},{"date":"2025-02-01T07:50:01.661Z","volume":"8840.196666337928","price":"233.92"},{"date":"2025-02-01T07:55:01.867Z","volume":"8840.196666337928","price":"232.57"},{"date":"2025-02-01T08:00:01.092Z","volume":"8840.196666337928","price":"232.57"},{"date":"2025-02-01T08:05:01.262Z","volume":"8845.196666337928","price":"232.76"},{"date":"2025-02-01T08:10:01.684Z","volume":"8844.696666337928","price":"232.85"},{"date":"2025-02-01T08:15:02.280Z","volume":"8392.710410023486","price":"232.85"},{"date":"2025-02-01T08:20:01.885Z","volume":"8393.347757839074","price":"233.01"},{"date":"2025-02-01T08:25:02.293Z","volume":"8395.684291989686","price":"232.96"},{"date":"2025-02-01T08:30:02.372Z","volume":"8395.084291989688","price":"232.96"},{"date":"2025-02-01T08:35:01.498Z","volume":"8392.984291989687","price":"232.94"},{"date":"2025-02-01T08:40:01.492Z","volume":"8389.745208707984","price":"232.82"},{"date":"2025-02-01T08:45:01.890Z","volume":"8220.483720939690","price":"232.82"},{"date":"2025-02-01T08:50:01.881Z","volume":"8206.554480902614","price":"233.31"},{"date":"2025-02-01T08:55:02.300Z","volume":"8206.554480902614","price":"233.31"},{"date":"2025-02-01T09:00:01.762Z","volume":"8206.554480902614","price":"233.61"},{"date":"2025-02-01T09:05:01.153Z","volume":"8204.854480902615","price":"233.85"},{"date":"2025-02-01T09:10:01.233Z","volume":"8204.054480902614","price":"234"},{"date":"2025-02-01T09:15:01.776Z","volume":"8207.883480902616","price":"235.19"},{"date":"2025-02-01T09:20:02.114Z","volume":"8208.047388762614","price":"235.19"},{"date":"2025-02-01T09:25:01.887Z","volume":"8210.231770541357","price":"235.56"},{"date":"2025-02-01T09:30:02.809Z","volume":"8210.335754030555","price":"236.18"},{"date":"2025-02-01T09:35:01.762Z","volume":"8199.010489594664","price":"235.96"},{"date":"2025-02-01T09:40:01.796Z","volume":"8198.991363510084","price":"236.13"},{"date":"2025-02-01T09:45:01.431Z","volume":"8198.920268041540","price":"236.13"},{"date":"2025-02-01T09:50:02.042Z","volume":"8159.274826902563","price":"236.31"},{"date":"2025-02-01T09:55:02.039Z","volume":"8112.436615107027","price":"236.13"},{"date":"2025-02-01T10:00:01.439Z","volume":"8112.140569431408","price":"236.13"},{"date":"2025-02-01T10:05:02.361Z","volume":"8112.740569431407","price":"236.31"},{"date":"2025-02-01T10:10:01.526Z","volume":"8112.740569431407","price":"237.27"},{"date":"2025-02-01T10:15:01.511Z","volume":"8112.740569431407","price":"237.27"},{"date":"2025-02-01T10:20:02.296Z","volume":"8110.146091909311","price":"237.49"},{"date":"2025-02-01T10:25:01.768Z","volume":"8260.146091909312","price":"237.49"},{"date":"2025-02-01T10:30:02.274Z","volume":"8209.986091909312","price":"237.75"},{"date":"2025-02-01T10:35:02.160Z","volume":"8055.305285807324","price":"237.75"},{"date":"2025-02-01T10:40:01.251Z","volume":"8054.578610410494","price":"237.95"},{"date":"2025-02-01T10:45:01.374Z","volume":"7992.978610410494","price":"237.95"},{"date":"2025-02-01T10:50:01.390Z","volume":"7873.978610410494","price":"237.78"},{"date":"2025-02-01T10:55:01.456Z","volume":"7843.478610410494","price":"237.69"},{"date":"2025-02-01T11:00:04.341Z","volume":"7840.212777230217","price":"237.69"},{"date":"2025-02-01T11:05:02.105Z","volume":"7840.212777230217","price":"238.99"},{"date":"2025-02-01T11:10:02.546Z","volume":"7836.746164986595","price":"239.6"},{"date":"2025-02-01T11:15:01.357Z","volume":"7867.217857942399","price":"239.79"},{"date":"2025-02-01T11:20:01.285Z","volume":"7871.743656156776","price":"239.79"},{"date":"2025-02-01T11:25:01.313Z","volume":"7871.743656156776","price":"240.02"},{"date":"2025-02-01T11:30:02.081Z","volume":"7833.493656156776","price":"238.78"},{"date":"2025-02-01T11:35:02.219Z","volume":"7831.467050305950","price":"238.78"},{"date":"2025-02-01T11:40:01.871Z","volume":"7817.597050305949","price":"238.98"},{"date":"2025-02-01T11:45:02.399Z","volume":"7817.597050305949","price":"238.98"},{"date":"2025-02-01T11:50:01.632Z","volume":"7809.739490513632","price":"238.76"},{"date":"2025-02-01T11:55:01.541Z","volume":"7815.549899448297","price":"238.76"},{"date":"2025-02-01T12:00:08.786Z","volume":"7903.855327350630","price":"238.73"},{"date":"2025-02-01T12:05:01.910Z","volume":"7876.373527350630","price":"238.73"},{"date":"2025-02-01T12:10:02.920Z","volume":"7876.319304929105","price":"239.2"},{"date":"2025-02-01T12:15:02.402Z","volume":"7872.769304929105","price":"239.11"},{"date":"2025-02-01T12:20:01.037Z","volume":"7872.769304929105","price":"239.11"},{"date":"2025-02-01T12:25:01.908Z","volume":"7872.769304929105","price":"239.25"},{"date":"2025-02-01T12:30:01.398Z","volume":"7843.448810297437","price":"239.25"},{"date":"2025-02-01T12:35:01.826Z","volume":"8262.089081939075","price":"239.57"},{"date":"2025-02-01T12:40:01.951Z","volume":"8260.654228522782","price":"239.26"},{"date":"2025-02-01T12:45:01.971Z","volume":"8260.654228522782","price":"239.26"},{"date":"2025-02-01T12:50:01.999Z","volume":"8249.726178886420","price":"239.14"},{"date":"2025-02-01T12:55:01.143Z","volume":"8239.667878886419","price":"239.02"},{"date":"2025-02-01T13:00:01.468Z","volume":"8205.361103125148","price":"238.61"},{"date":"2025-02-01T13:05:01.782Z","volume":"8210.351927882717","price":"238.61"},{"date":"2025-02-01T13:10:01.948Z","volume":"8293.873808562717","price":"238.44"},{"date":"2025-02-01T13:15:01.869Z","volume":"8295.911504951444","price":"238.06"},{"date":"2025-02-01T13:20:02.395Z","volume":"8295.521937281443","price":"238.05"},{"date":"2025-02-01T13:25:01.957Z","volume":"8295.521937281443","price":"238.29"},{"date":"2025-02-01T13:30:01.179Z","volume":"8221.548725344093","price":"238.29"},{"date":"2025-02-01T13:35:01.355Z","volume":"8219.708700087052","price":"238.72"},{"date":"2025-02-01T13:40:01.849Z","volume":"8143.088924895679","price":"239.09"},{"date":"2025-02-01T13:45:01.656Z","volume":"8102.371396539767","price":"239.09"},{"date":"2025-02-01T13:50:01.758Z","volume":"8012.403375446020","price":"239.3"},{"date":"2025-02-01T13:55:01.595Z","volume":"8010.728970437654","price":"239.18"},{"date":"2025-02-01T14:00:01.137Z","volume":"8091.165870437653","price":"239.17"},{"date":"2025-02-01T14:05:01.376Z","volume":"8017.192366877458","price":"239.17"},{"date":"2025-02-01T14:10:02.702Z","volume":"7975.997577881761","price":"239.17"},{"date":"2025-02-01T14:15:02.254Z","volume":"7975.054203388640","price":"239.62"},{"date":"2025-02-01T14:20:01.671Z","volume":"7975.843115968597","price":"239.62"},{"date":"2025-02-01T14:25:02.051Z","volume":"7936.889614934587","price":"238.4"},{"date":"2025-02-01T14:30:02.201Z","volume":"7936.932040473049","price":"238.39"},{"date":"2025-02-01T14:35:01.142Z","volume":"7990.946404383049","price":"238.39"},{"date":"2025-02-01T14:40:02.209Z","volume":"7960.884752262456","price":"238.87"},{"date":"2025-02-01T14:45:01.269Z","volume":"7957.712452262456","price":"238.87"},{"date":"2025-02-01T14:50:01.882Z","volume":"7955.106104436475","price":"238.73"},{"date":"2025-02-01T14:55:01.974Z","volume":"7923.062800430595","price":"238.73"},{"date":"2025-02-01T15:00:06.347Z","volume":"7919.362800430596","price":"238.41"},{"date":"2025-02-01T15:05:02.630Z","volume":"7873.463080063440","price":"238.19"},{"date":"2025-02-01T15:10:01.310Z","volume":"7872.736981221055","price":"238.19"},{"date":"2025-02-01T15:15:03.059Z","volume":"7876.298692460463","price":"237.99"},{"date":"2025-02-01T15:20:01.762Z","volume":"7863.734557553964","price":"237.99"},{"date":"2025-02-01T15:25:02.357Z","volume":"7870.155438452679","price":"237.47"},{"date":"2025-02-01T15:30:02.048Z","volume":"7848.524071348572","price":"237.47"},{"date":"2025-02-01T15:35:02.455Z","volume":"7916.753443988440","price":"237.73"},{"date":"2025-02-01T15:40:01.526Z","volume":"7916.753443988440","price":"237.73"},{"date":"2025-02-01T15:45:01.528Z","volume":"7914.980606751124","price":"238.17"},{"date":"2025-02-01T15:50:01.545Z","volume":"7944.375434454381","price":"238.87"},{"date":"2025-02-01T15:55:01.944Z","volume":"7944.375434454381","price":"239.24"},{"date":"2025-02-01T16:00:02.328Z","volume":"7923.788556144381","price":"239.24"},{"date":"2025-02-01T16:05:01.902Z","volume":"7921.783701643490","price":"239.15"},{"date":"2025-02-01T16:10:02.228Z","volume":"7965.017658984332","price":"238.69"},{"date":"2025-02-01T16:15:00.903Z","volume":"7953.742896263174","price":"238.69"},{"date":"2025-02-01T16:20:01.362Z","volume":"8152.899670914685","price":"237.95"},{"date":"2025-02-01T16:25:01.879Z","volume":"8165.863466972954","price":"237.56"},{"date":"2025-02-01T16:30:02.369Z","volume":"8084.113466972954","price":"238.51"},{"date":"2025-02-01T16:35:02.176Z","volume":"8548.696172965403","price":"238.51"},{"date":"2025-02-01T16:40:02.488Z","volume":"9525.532724751842","price":"238.2"},{"date":"2025-02-01T16:45:01.425Z","volume":"10739.689541620306","price":"238.18"},{"date":"2025-02-01T16:50:01.403Z","volume":"10985.220298582102","price":"238.05"},{"date":"2025-02-01T16:55:02.119Z","volume":"11463.542438903489","price":"236.97"},{"date":"2025-02-01T17:00:02.155Z","volume":"11249.968492390368","price":"236.76"},{"date":"2025-02-01T17:05:02.038Z","volume":"11249.883664956740","price":"236.76"},{"date":"2025-02-01T17:10:04.555Z","volume":"11491.156673450052","price":"236.97"},{"date":"2025-02-01T17:15:04.577Z","volume":"11748.425204763931","price":"237.21"},{"date":"2025-02-01T17:20:03.364Z","volume":"11797.252950788052","price":"237.76"},{"date":"2025-02-01T17:25:01.858Z","volume":"11796.214278577985","price":"237.74"},{"date":"2025-02-01T17:30:01.761Z","volume":"11896.685956776661","price":"238.16"},{"date":"2025-02-01T17:35:01.857Z","volume":"11895.685956776661","price":"238.23"},{"date":"2025-02-01T17:40:02.197Z","volume":"11894.910136916660","price":"238.15"},{"date":"2025-02-01T17:45:02.035Z","volume":"12160.386873891810","price":"238.25"},{"date":"2025-02-01T17:50:02.459Z","volume":"12040.941127353906","price":"238.22"},{"date":"2025-02-01T17:55:01.491Z","volume":"12017.557030174776","price":"238.89"},{"date":"2025-02-01T18:00:01.550Z","volume":"12016.965671698468","price":"238.87"},{"date":"2025-02-01T18:05:02.244Z","volume":"12012.928018416218","price":"238.58"},{"date":"2025-02-01T18:10:01.669Z","volume":"12036.344502611428","price":"238.5"},{"date":"2025-02-01T18:15:02.651Z","volume":"12036.344502611428","price":"238.5"},{"date":"2025-02-01T18:20:01.280Z","volume":"11590.733942217354","price":"238.07"},{"date":"2025-02-01T18:25:00.973Z","volume":"11612.443660125435","price":"237.37"},{"date":"2025-02-01T18:30:01.337Z","volume":"11608.414639085036","price":"237.42"},{"date":"2025-02-01T18:35:02.892Z","volume":"11618.202881178484","price":"237.72"},{"date":"2025-02-01T18:40:01.861Z","volume":"11608.288973275761","price":"237.72"},{"date":"2025-02-01T18:45:02.238Z","volume":"11606.422903463557","price":"237.5"},{"date":"2025-02-01T18:50:02.449Z","volume":"11609.422831835556","price":"237.58"},{"date":"2025-02-01T18:55:01.856Z","volume":"10794.685296048603","price":"237.03"},{"date":"2025-02-01T19:00:02.019Z","volume":"10771.513633857090","price":"237.03"},{"date":"2025-02-01T19:05:01.529Z","volume":"10767.013633857090","price":"236.91"},{"date":"2025-02-01T19:10:01.725Z","volume":"10758.059849075966","price":"235.29"},{"date":"2025-02-01T19:15:02.575Z","volume":"10761.059849075966","price":"235.29"},{"date":"2025-02-01T19:20:02.086Z","volume":"10696.500314949546","price":"235.14"},{"date":"2025-02-01T19:25:02.925Z","volume":"10291.844083202523","price":"235.17"},{"date":"2025-02-01T19:30:01.540Z","volume":"10286.334245458693","price":"235.17"},{"date":"2025-02-01T19:35:01.893Z","volume":"10282.528963265107","price":"234.99"},{"date":"2025-02-01T19:40:01.711Z","volume":"10284.997135721362","price":"234.49"},{"date":"2025-02-01T19:45:01.705Z","volume":"10282.672135721361","price":"234.19"},{"date":"2025-02-01T19:50:01.928Z","volume":"9865.179693668630","price":"233.99"},{"date":"2025-02-01T19:55:02.661Z","volume":"9866.164997919201","price":"234.08"},{"date":"2025-02-01T20:00:01.093Z","volume":"9604.291603264634","price":"234.08"},{"date":"2025-02-01T20:05:01.305Z","volume":"9638.579876288069","price":"234.37"},{"date":"2025-02-01T20:10:01.602Z","volume":"9638.579876288069","price":"233.93"},{"date":"2025-02-01T20:15:02.267Z","volume":"9635.596783102203","price":"233.92"},{"date":"2025-02-01T20:20:02.425Z","volume":"9485.596783102203","price":"233.92"},{"date":"2025-02-01T20:25:01.746Z","volume":"9792.746216014843","price":"234.05"},{"date":"2025-02-01T20:30:02.506Z","volume":"9784.416216014843","price":"233.84"},{"date":"2025-02-01T20:35:01.477Z","volume":"9786.416216014843","price":"233.84"},{"date":"2025-02-01T20:40:01.304Z","volume":"9773.193847434843","price":"233.86"},{"date":"2025-02-01T20:45:01.577Z","volume":"10119.125131726731","price":"234.93"},{"date":"2025-02-01T20:50:02.806Z","volume":"10289.772165567178","price":"233.97"},{"date":"2025-02-01T20:55:02.485Z","volume":"10263.694924269732","price":"233.97"},{"date":"2025-02-01T21:00:05.868Z","volume":"10263.694924269732","price":"233.52"},{"date":"2025-02-01T21:05:02.711Z","volume":"10116.653655807524","price":"235.37"},{"date":"2025-02-01T21:10:01.279Z","volume":"10122.602771666989","price":"235.37"},{"date":"2025-02-01T21:15:01.710Z","volume":"10424.816009478553","price":"235.78"},{"date":"2025-02-01T21:20:01.869Z","volume":"11099.636828662649","price":"235.78"},{"date":"2025-02-01T21:25:03.578Z","volume":"11100.221674737610","price":"235.66"},{"date":"2025-02-01T21:30:01.867Z","volume":"11092.252111425361","price":"235.66"},{"date":"2025-02-01T21:35:02.352Z","volume":"11092.252111425361","price":"234.54"},{"date":"2025-02-01T21:40:01.554Z","volume":"11106.175311685362","price":"234.54"},{"date":"2025-02-01T21:45:01.208Z","volume":"11105.326000327588","price":"234.91"},{"date":"2025-02-01T21:50:01.404Z","volume":"11103.977483469398","price":"235.34"},{"date":"2025-02-01T21:55:02.159Z","volume":"11099.837397629071","price":"234.74"},{"date":"2025-02-01T22:00:01.791Z","volume":"11138.313097110935","price":"234.74"},{"date":"2025-02-01T22:05:01.801Z","volume":"11137.475179274736","price":"234.87"},{"date":"2025-02-01T22:10:02.076Z","volume":"11131.764233986258","price":"235.02"},{"date":"2025-02-01T22:15:01.028Z","volume":"11132.622233986258","price":"235"},{"date":"2025-02-01T22:20:03.661Z","volume":"12027.280619014335","price":"234.24"},{"date":"2025-02-01T22:25:01.217Z","volume":"12097.280619014335","price":"234.24"},{"date":"2025-02-01T22:30:02.261Z","volume":"12090.624085737207","price":"233.82"},{"date":"2025-02-01T22:35:03.632Z","volume":"12161.422940977205","price":"233.81"},{"date":"2025-02-01T22:40:05.284Z","volume":"12161.729556682563","price":"233.81"},{"date":"2025-02-01T22:45:02.400Z","volume":"12143.073614189067","price":"233.73"},{"date":"2025-02-01T22:50:02.066Z","volume":"12132.830581402181","price":"233.73"},{"date":"2025-02-01T22:55:19.847Z","volume":"12133.975234533389","price":"234.34"},{"date":"2025-02-01T23:00:12.112Z","volume":"12757.872546431368","price":"234.34"},{"date":"2025-02-01T23:05:04.768Z","volume":"12478.663201431369","price":"233.81"},{"date":"2025-02-01T23:10:02.067Z","volume":"12471.796689351979","price":"233.5"},{"date":"2025-02-01T23:15:02.087Z","volume":"12472.042121701979","price":"233.49"},{"date":"2025-02-01T23:20:01.065Z","volume":"12389.905849967505","price":"233.49"},{"date":"2025-02-01T23:25:01.685Z","volume":"13236.782403473600","price":"233.19"},{"date":"2025-02-01T23:30:01.503Z","volume":"13237.898285033101","price":"233.03"},{"date":"2025-02-01T23:35:01.509Z","volume":"13473.810374636259","price":"233.8"},{"date":"2025-02-01T23:40:01.615Z","volume":"13406.048186510397","price":"233.8"},{"date":"2025-02-01T23:45:01.779Z","volume":"13890.077972569623","price":"234.15"},{"date":"2025-02-01T23:50:01.838Z","volume":"13907.918581805559","price":"234.15"},{"date":"2025-02-01T23:55:00.714Z","volume":"13907.918581805559","price":"234.35"},{"date":"2025-02-02T00:00:08.031Z","volume":"13898.918581805559","price":"234.45"},{"date":"2025-02-02T00:05:01.230Z","volume":"13898.737581805559","price":"234.45"},{"date":"2025-02-02T00:10:01.707Z","volume":"13905.308140742152","price":"233.99"},{"date":"2025-02-02T00:15:01.933Z","volume":"13905.308140742152","price":"233.96"},{"date":"2025-02-02T00:20:02.559Z","volume":"13597.223510699547","price":"233.96"},{"date":"2025-02-02T00:25:02.476Z","volume":"13577.214157469723","price":"234.54"},{"date":"2025-02-02T00:30:01.419Z","volume":"13546.037963435971","price":"234.38"},{"date":"2025-02-02T00:35:01.248Z","volume":"13536.801512660539","price":"234.38"},{"date":"2025-02-02T00:40:01.458Z","volume":"13477.547078380539","price":"236.4"},{"date":"2025-02-02T00:45:02.030Z","volume":"13476.362641579162","price":"236.75"},{"date":"2025-02-02T00:50:01.699Z","volume":"13344.566461131781","price":"236.75"},{"date":"2025-02-02T00:55:02.411Z","volume":"13357.421619754887","price":"237.06"},{"date":"2025-02-02T01:00:01.354Z","volume":"13354.858785900626","price":"237.51"},{"date":"2025-02-02T01:05:01.185Z","volume":"13354.483142607338","price":"237.51"},{"date":"2025-02-02T01:10:01.206Z","volume":"13327.607441987553","price":"238.73"},{"date":"2025-02-02T01:15:01.957Z","volume":"13327.607441987553","price":"239.36"},{"date":"2025-02-02T01:20:01.579Z","volume":"13327.481072299892","price":"239.29"},{"date":"2025-02-02T01:25:01.972Z","volume":"13327.481072299892","price":"239.29"},{"date":"2025-02-02T01:30:02.584Z","volume":"13326.374737639288","price":"238.84"},{"date":"2025-02-02T01:35:03.367Z","volume":"13265.821339968523","price":"236.32"},{"date":"2025-02-02T01:40:00.901Z","volume":"13265.821339968523","price":"235.92"},{"date":"2025-02-02T01:45:01.386Z","volume":"13483.001643266996","price":"235.43"},{"date":"2025-02-02T01:50:01.962Z","volume":"13428.847136829228","price":"235.67"},{"date":"2025-02-02T01:55:02.187Z","volume":"13439.876551297126","price":"235.67"},{"date":"2025-02-02T02:00:01.759Z","volume":"13439.826551297127","price":"236.02"},{"date":"2025-02-02T02:05:01.661Z","volume":"13444.479128486979","price":"236.21"},{"date":"2025-02-02T02:10:01.132Z","volume":"13348.536397332482","price":"236.21"},{"date":"2025-02-02T02:15:01.047Z","volume":"13348.536397332482","price":"236.65"},{"date":"2025-02-02T02:20:01.916Z","volume":"13355.459458958911","price":"237.68"},{"date":"2025-02-02T02:25:01.686Z","volume":"13355.459458958911","price":"237.68"},{"date":"2025-02-02T02:30:01.994Z","volume":"13315.552133788049","price":"237.9"},{"date":"2025-02-02T02:35:01.920Z","volume":"13315.552133788049","price":"237.9"},{"date":"2025-02-02T02:40:01.083Z","volume":"13316.545687819285","price":"236.64"},{"date":"2025-02-02T02:45:01.888Z","volume":"13254.750327914437","price":"235.75"},{"date":"2025-02-02T02:50:01.150Z","volume":"13222.456911870631","price":"235.75"},{"date":"2025-02-02T02:55:01.424Z","volume":"13222.707107586175","price":"235.57"},{"date":"2025-02-02T03:00:04.239Z","volume":"13222.222598157907","price":"234.87"},{"date":"2025-02-02T03:05:02.256Z","volume":"13166.063773381666","price":"234.87"},{"date":"2025-02-02T03:10:00.866Z","volume":"12953.020954027339","price":"235.16"},{"date":"2025-02-02T03:15:01.458Z","volume":"12952.182854027338","price":"233.52"},{"date":"2025-02-02T03:20:01.925Z","volume":"12951.372964854278","price":"233.52"},{"date":"2025-02-02T03:25:05.958Z","volume":"12951.372964854278","price":"232.98"},{"date":"2025-02-02T03:30:02.059Z","volume":"12919.571965705749","price":"232.98"},{"date":"2025-02-02T03:35:03.520Z","volume":"12919.518066597724","price":"231.63"},{"date":"2025-02-02T03:40:04.447Z","volume":"12919.518066597724","price":"231.91"},{"date":"2025-02-02T03:45:01.347Z","volume":"12919.518066597724","price":"231.37"},{"date":"2025-02-02T03:50:01.412Z","volume":"12917.518066597724","price":"231.66"},{"date":"2025-02-02T03:55:02.072Z","volume":"12920.998066597724","price":"231.66"},{"date":"2025-02-02T04:00:04.347Z","volume":"13031.557311291879","price":"230.78"},{"date":"2025-02-02T04:05:01.663Z","volume":"13150.718923296459","price":"230.78"},{"date":"2025-02-02T04:10:02.162Z","volume":"13154.856199509573","price":"230.64"},{"date":"2025-02-02T04:15:01.912Z","volume":"13152.837707793346","price":"230.64"},{"date":"2025-02-02T04:20:03.530Z","volume":"13141.635269497787","price":"230.16"},{"date":"2025-02-02T04:25:01.326Z","volume":"13141.635269497787","price":"230.16"},{"date":"2025-02-02T04:30:01.655Z","volume":"13141.635269497787","price":"231.11"},{"date":"2025-02-02T04:35:01.993Z","volume":"13139.555269497789","price":"231.24"},{"date":"2025-02-02T04:40:02.043Z","volume":"13562.350984556204","price":"231.24"},{"date":"2025-02-02T04:45:02.077Z","volume":"13566.789753236204","price":"231.43"},{"date":"2025-02-02T04:50:01.728Z","volume":"13575.825252519298","price":"231.53"},{"date":"2025-02-02T04:55:01.314Z","volume":"13565.174483891567","price":"231.53"},{"date":"2025-02-02T05:00:05.457Z","volume":"13559.594243195123","price":"231.39"},{"date":"2025-02-02T05:05:01.552Z","volume":"13559.174243195124","price":"231.24"},{"date":"2025-02-02T05:10:01.908Z","volume":"13545.466059051902","price":"231.65"},{"date":"2025-02-02T05:15:02.954Z","volume":"13559.384165622383","price":"231.65"},{"date":"2025-02-02T05:20:02.117Z","volume":"13555.185185742406","price":"230.67"},{"date":"2025-02-02T05:25:01.108Z","volume":"13546.985185742407","price":"230.67"},{"date":"2025-02-02T05:30:01.469Z","volume":"13546.880793896635","price":"231.26"},{"date":"2025-02-02T05:35:01.684Z","volume":"13541.880793896635","price":"230.82"},{"date":"2025-02-02T05:40:01.414Z","volume":"13538.770599201092","price":"230.82"},{"date":"2025-02-02T05:45:02.037Z","volume":"13538.770599201092","price":"232.48"},{"date":"2025-02-02T05:50:02.485Z","volume":"13538.770599201092","price":"232.48"},{"date":"2025-02-02T05:55:00.979Z","volume":"13550.473126001591","price":"231.79"},{"date":"2025-02-02T06:00:01.387Z","volume":"12987.767905317831","price":"232.03"},{"date":"2025-02-02T06:05:02.877Z","volume":"12987.767905317831","price":"231.82"},{"date":"2025-02-02T06:10:03.632Z","volume":"12987.767905317831","price":"231.82"},{"date":"2025-02-02T06:15:01.590Z","volume":"13129.568331556169","price":"231.78"},{"date":"2025-02-02T06:20:01.747Z","volume":"13125.403529060903","price":"232.4"},{"date":"2025-02-02T06:25:01.736Z","volume":"13125.403529060903","price":"232.4"},{"date":"2025-02-02T06:30:00.967Z","volume":"13138.964447663493","price":"232.56"},{"date":"2025-02-02T06:35:01.102Z","volume":"13130.587479613740","price":"232.75"},{"date":"2025-02-02T06:40:01.460Z","volume":"13117.234329223742","price":"232.39"},{"date":"2025-02-02T06:45:01.747Z","volume":"13116.854329223741","price":"232.53"},{"date":"2025-02-02T06:50:01.886Z","volume":"13110.234329223742","price":"232.53"},{"date":"2025-02-02T06:55:04.451Z","volume":"13130.622731550025","price":"232.27"},{"date":"2025-02-02T07:00:01.208Z","volume":"13130.622731550025","price":"232.37"},{"date":"2025-02-02T07:05:01.065Z","volume":"13133.770272533631","price":"232.37"},{"date":"2025-02-02T07:10:01.539Z","volume":"13133.770272533631","price":"231.82"},{"date":"2025-02-02T07:15:01.349Z","volume":"13139.093881873632","price":"231.82"},{"date":"2025-02-02T07:20:01.764Z","volume":"13139.093881873632","price":"231.94"},{"date":"2025-02-02T07:25:02.316Z","volume":"13154.710951465828","price":"231.51"},{"date":"2025-02-02T07:30:02.018Z","volume":"13154.710951465828","price":"231.51"},{"date":"2025-02-02T07:35:01.172Z","volume":"13154.710951465828","price":"230.98"},{"date":"2025-02-02T07:40:02.152Z","volume":"13154.710951465828","price":"230.68"},{"date":"2025-02-02T07:45:01.507Z","volume":"13126.395556116378","price":"230.68"},{"date":"2025-02-02T07:50:01.414Z","volume":"13126.395556116378","price":"229.93"},{"date":"2025-02-02T07:55:19.353Z","volume":"13125.758208300791","price":"230.26"},{"date":"2025-02-02T08:00:01.742Z","volume":"13148.869898951940","price":"230.26"},{"date":"2025-02-02T08:05:01.874Z","volume":"13147.228079337228","price":"230.74"},{"date":"2025-02-02T08:10:01.420Z","volume":"13148.198004523030","price":"230.93"},{"date":"2025-02-02T08:15:01.162Z","volume":"13148.555106516940","price":"231.31"},{"date":"2025-02-02T08:20:02.425Z","volume":"13148.555106516940","price":"231.37"},{"date":"2025-02-02T08:25:02.327Z","volume":"13148.491198656940","price":"231.37"},{"date":"2025-02-02T08:30:02.430Z","volume":"13146.916816878198","price":"232.17"},{"date":"2025-02-02T08:35:04.180Z","volume":"13170.141484263138","price":"232.55"},{"date":"2025-02-02T08:40:03.043Z","volume":"13211.280397821974","price":"232.55"},{"date":"2025-02-02T08:45:02.427Z","volume":"13211.280397821974","price":"232.52"},{"date":"2025-02-02T08:50:01.474Z","volume":"13211.209252392868","price":"232.9"},{"date":"2025-02-02T08:55:01.741Z","volume":"13209.788252392867","price":"232.84"},{"date":"2025-02-02T09:00:04.949Z","volume":"13204.788252392867","price":"232.44"},{"date":"2025-02-02T09:05:02.256Z","volume":"13204.387067023858","price":"232.44"},{"date":"2025-02-02T09:10:02.833Z","volume":"13204.387067023858","price":"231.87"},{"date":"2025-02-02T09:15:02.232Z","volume":"13041.990714712849","price":"231.87"},{"date":"2025-02-02T09:20:02.867Z","volume":"13041.886731223651","price":"231.55"},{"date":"2025-02-02T09:25:02.011Z","volume":"13041.886731223651","price":"231.55"},{"date":"2025-02-02T09:30:02.698Z","volume":"13047.244122331049","price":"230.31"},{"date":"2025-02-02T09:35:01.529Z","volume":"13060.040880089979","price":"230.31"},{"date":"2025-02-02T09:40:02.114Z","volume":"13059.718656329977","price":"229.31"},{"date":"2025-02-02T09:45:02.031Z","volume":"13059.718656329977","price":"229.31"},{"date":"2025-02-02T09:50:01.567Z","volume":"13060.281322493771","price":"229.73"},{"date":"2025-02-02T09:55:02.421Z","volume":"13059.681322493772","price":"229.68"},{"date":"2025-02-02T10:00:01.257Z","volume":"13059.681322493772","price":"229.68"},{"date":"2025-02-02T10:05:01.648Z","volume":"13059.681322493772","price":"229.11"},{"date":"2025-02-02T10:10:03.824Z","volume":"12918.363121807221","price":"229.2"},{"date":"2025-02-02T10:15:02.700Z","volume":"12918.045569011534","price":"229.1"},{"date":"2025-02-02T10:20:02.412Z","volume":"12918.045569011534","price":"228.7"},{"date":"2025-02-02T10:25:01.126Z","volume":"12918.045569011534","price":"228.7"},{"date":"2025-02-02T10:30:02.638Z","volume":"12918.045569011534","price":"228.04"},{"date":"2025-02-02T10:35:01.657Z","volume":"12918.045569011534","price":"228.04"},{"date":"2025-02-02T10:40:01.640Z","volume":"12917.081709285445","price":"227.75"},{"date":"2025-02-02T10:45:01.855Z","volume":"12917.058088680271","price":"227.4"},{"date":"2025-02-02T10:50:01.801Z","volume":"12916.338872741966","price":"227.53"},{"date":"2025-02-02T10:55:01.949Z","volume":"13043.906229135788","price":"227.37"},{"date":"2025-02-02T11:00:01.314Z","volume":"13043.906229135788","price":"227.37"},{"date":"2025-02-02T11:05:01.475Z","volume":"13043.906229135788","price":"226.96"},{"date":"2025-02-02T11:10:01.575Z","volume":"13043.906229135788","price":"226.96"},{"date":"2025-02-02T11:15:02.143Z","volume":"13043.765567669836","price":"226.7"},{"date":"2025-02-02T11:20:03.445Z","volume":"13037.955158735171","price":"226.61"},{"date":"2025-02-02T11:25:02.735Z","volume":"13037.955158735171","price":"227.19"},{"date":"2025-02-02T11:30:01.876Z","volume":"13066.706471089878","price":"227.19"},{"date":"2025-02-02T11:35:02.027Z","volume":"13079.449459193394","price":"227.67"},{"date":"2025-02-02T11:40:01.639Z","volume":"12996.449459193394","price":"227.67"},{"date":"2025-02-02T11:45:01.530Z","volume":"12996.236691887341","price":"226.71"},{"date":"2025-02-02T11:50:01.859Z","volume":"12985.470136996140","price":"226.71"},{"date":"2025-02-02T11:55:02.018Z","volume":"12985.390746984791","price":"226.28"},{"date":"2025-02-02T12:00:01.086Z","volume":"13033.167602692196","price":"226.07"},{"date":"2025-02-02T12:05:01.812Z","volume":"13032.337244788490","price":"226.07"},{"date":"2025-02-02T12:10:01.812Z","volume":"13032.337244788490","price":"226.85"},{"date":"2025-02-02T12:15:01.859Z","volume":"13032.337244788490","price":"226.85"},{"date":"2025-02-02T12:20:02.462Z","volume":"12613.196973146853","price":"227.29"},{"date":"2025-02-02T12:25:01.757Z","volume":"12613.196973146853","price":"227.29"},{"date":"2025-02-02T12:30:02.080Z","volume":"12597.578202115803","price":"227.46"},{"date":"2025-02-02T12:35:01.383Z","volume":"12600.878865363293","price":"226.83"},{"date":"2025-02-02T12:40:02.660Z","volume":"12602.579593654609","price":"226.91"},{"date":"2025-02-02T12:45:01.495Z","volume":"12602.579593654609","price":"226.91"},{"date":"2025-02-02T12:50:01.959Z","volume":"12544.984368486006","price":"227.19"},{"date":"2025-02-02T12:55:01.629Z","volume":"12458.636672097280","price":"227.19"},{"date":"2025-02-02T13:00:01.890Z","volume":"12458.747872097279","price":"225.35"},{"date":"2025-02-02T13:05:05.684Z","volume":"12988.378466671336","price":"225.47"},{"date":"2025-02-02T13:10:01.207Z","volume":"12988.515466671335","price":"225.47"},{"date":"2025-02-02T13:15:01.948Z","volume":"12987.591066671335","price":"226.36"},{"date":"2025-02-02T13:20:02.310Z","volume":"12987.591066671335","price":"226.13"},{"date":"2025-02-02T13:25:02.163Z","volume":"12987.591066671335","price":"226.13"},{"date":"2025-02-02T13:30:01.808Z","volume":"13039.801334143649","price":"226.22"},{"date":"2025-02-02T13:35:03.189Z","volume":"13039.298433022846","price":"226.54"},{"date":"2025-02-02T13:40:01.184Z","volume":"12925.399343607427","price":"226.54"},{"date":"2025-02-02T13:45:02.454Z","volume":"12928.710734401953","price":"226.8"},{"date":"2025-02-02T13:50:03.233Z","volume":"12925.410734401954","price":"227.03"},{"date":"2025-02-02T13:55:01.733Z","volume":"12925.634396128196","price":"227.03"},{"date":"2025-02-02T14:00:01.665Z","volume":"12925.717291117558","price":"226.73"},{"date":"2025-02-02T14:05:02.347Z","volume":"12925.717291117558","price":"226.91"},{"date":"2025-02-02T14:10:01.803Z","volume":"12925.606060195874","price":"226.91"},{"date":"2025-02-02T14:15:02.159Z","volume":"12925.606060195874","price":"226.96"},{"date":"2025-02-02T14:20:01.531Z","volume":"12909.381176197541","price":"227.16"},{"date":"2025-02-02T14:25:05.908Z","volume":"12905.096644108708","price":"226.75"},{"date":"2025-02-02T14:30:03.898Z","volume":"12905.656644108707","price":"226.75"},{"date":"2025-02-02T14:35:01.824Z","volume":"12905.756644108707","price":"226.89"},{"date":"2025-02-02T14:40:43.460Z","volume":"12905.416644108707","price":"226.53"},{"date":"2025-02-02T14:45:02.246Z","volume":"12905.416644108707","price":"226.53"},{"date":"2025-02-02T14:50:09.212Z","volume":"12895.388604980395","price":"226.63"},{"date":"2025-02-02T14:55:03.068Z","volume":"12895.469865639639","price":"226.82"},{"date":"2025-02-02T15:00:06.520Z","volume":"12895.353836721544","price":"226.77"},{"date":"2025-02-02T15:05:02.999Z","volume":"12909.252962156275","price":"226.77"},{"date":"2025-02-02T15:11:03.699Z","volume":"12905.594600601567","price":"225.47"},{"date":"2025-02-02T15:15:02.559Z","volume":"13155.864199855081","price":"225.47"},{"date":"2025-02-02T15:20:01.844Z","volume":"13061.156292570602","price":"225.3"},{"date":"2025-02-02T15:25:36.371Z","volume":"13063.576292570600","price":"225.07"},{"date":"2025-02-02T15:31:48.350Z","volume":"13063.576292570600","price":"225.18"},{"date":"2025-02-02T15:35:03.990Z","volume":"13043.423015066652","price":"225.18"},{"date":"2025-02-02T15:40:02.330Z","volume":"12840.406455616652","price":"224.78"},{"date":"2025-02-02T15:45:46.247Z","volume":"12812.952816648351","price":"226.06"},{"date":"2025-02-02T15:50:02.999Z","volume":"13293.062750602534","price":"225.81"},{"date":"2025-02-02T15:55:19.588Z","volume":"13293.062750602534","price":"226.27"},{"date":"2025-02-02T16:00:02.484Z","volume":"13277.669954544264","price":"226.27"},{"date":"2025-02-02T16:05:02.557Z","volume":"13277.753287877598","price":"226.86"},{"date":"2025-02-02T16:10:02.441Z","volume":"12799.262844415149","price":"226.15"},{"date":"2025-02-02T16:15:02.369Z","volume":"12084.350683715891","price":"226.15"},{"date":"2025-02-02T16:20:03.169Z","volume":"12005.428235845640","price":"225.46"},{"date":"2025-02-02T16:25:03.085Z","volume":"11045.751885118734","price":"226.09"},{"date":"2025-02-02T16:30:06.630Z","volume":"10309.717388589836","price":"225.84"},{"date":"2025-02-02T16:35:01.552Z","volume":"9586.964105949670","price":"225.84"},{"date":"2025-02-02T16:40:03.003Z","volume":"9586.964105949670","price":"225.01"},{"date":"2025-02-02T16:45:04.602Z","volume":"9582.726566353314","price":"224.75"},{"date":"2025-02-02T16:50:05.982Z","volume":"9583.110606987508","price":"224.57"},{"date":"2025-02-02T16:55:08.429Z","volume":"10205.179463482424","price":"223.89"},{"date":"2025-02-02T17:00:04.977Z","volume":"10185.891968185797","price":"223.89"},{"date":"2025-02-02T17:05:01.351Z","volume":"10083.891968185797","price":"223.76"},{"date":"2025-02-02T17:10:02.597Z","volume":"10035.064222161676","price":"223.1"},{"date":"2025-02-02T17:15:02.375Z","volume":"10035.333842161677","price":"223.23"},{"date":"2025-02-02T17:20:06.647Z","volume":"10008.999522127358","price":"222.64"},{"date":"2025-02-02T17:25:02.611Z","volume":"10337.976073863632","price":"221.74"},{"date":"2025-02-02T17:30:05.416Z","volume":"10331.709329911231","price":"220.68"},{"date":"2025-02-02T17:35:07.959Z","volume":"10310.186730770030","price":"220.68"},{"date":"2025-02-02T17:40:03.970Z","volume":"10304.515978146437","price":"220.6"},{"date":"2025-02-02T17:45:02.484Z","volume":"10317.830586722172","price":"220.6"},{"date":"2025-02-02T17:50:01.910Z","volume":"10318.268998082171","price":"221.13"},{"date":"2025-02-02T17:55:02.331Z","volume":"10331.125618489430","price":"220.85"},{"date":"2025-02-02T18:00:05.826Z","volume":"10327.063703624193","price":"221.2"},{"date":"2025-02-02T18:05:02.205Z","volume":"10327.063703624193","price":"221.2"},{"date":"2025-02-02T18:10:05.168Z","volume":"10313.427746583056","price":"221.55"},{"date":"2025-02-02T18:15:02.078Z","volume":"10313.392746583055","price":"222.16"},{"date":"2025-02-02T18:20:02.699Z","volume":"10304.737950523455","price":"222.16"},{"date":"2025-02-02T18:25:03.110Z","volume":"10315.169168755696","price":"223.39"},{"date":"2025-02-02T18:30:03.415Z","volume":"10292.961179952938","price":"224.78"},{"date":"2025-02-02T18:35:17.897Z","volume":"11289.736299914659","price":"225.43"},{"date":"2025-02-02T18:40:04.445Z","volume":"11289.536295948126","price":"225.43"},{"date":"2025-02-02T18:45:02.097Z","volume":"11389.536295948126","price":"223.3"},{"date":"2025-02-02T18:50:02.836Z","volume":"11392.536295948126","price":"223.08"},{"date":"2025-02-02T18:55:02.231Z","volume":"11893.536295948126","price":"223.08"},{"date":"2025-02-02T19:00:06.234Z","volume":"11891.551852458915","price":"222.63"},{"date":"2025-02-02T19:05:05.576Z","volume":"11891.551852458915","price":"222.63"},{"date":"2025-02-02T19:10:02.989Z","volume":"11869.873540806697","price":"223.23"},{"date":"2025-02-02T19:15:02.247Z","volume":"11870.113496286696","price":"224.11"},{"date":"2025-02-02T19:20:02.229Z","volume":"11866.995754621026","price":"223.6"},{"date":"2025-02-02T19:25:04.171Z","volume":"11870.995754621026","price":"224.69"},{"date":"2025-02-02T19:30:02.517Z","volume":"11831.716622860180","price":"224.69"},{"date":"2025-02-02T19:35:02.284Z","volume":"11830.559160292672","price":"224.12"},{"date":"2025-02-02T19:40:02.746Z","volume":"11871.631776881721","price":"223.72"},{"date":"2025-02-02T19:45:31.354Z","volume":"11872.695425675893","price":"224.83"},{"date":"2025-02-02T19:50:08.480Z","volume":"11874.781367495892","price":"224.83"},{"date":"2025-02-02T19:55:04.541Z","volume":"11834.889257485509","price":"224.95"},{"date":"2025-02-02T20:00:02.371Z","volume":"11834.889257485509","price":"224.95"},{"date":"2025-02-02T20:05:08.163Z","volume":"11834.870734955181","price":"223.88"},{"date":"2025-02-02T20:10:03.411Z","volume":"11706.870734955181","price":"225.32"},{"date":"2025-02-02T20:15:04.480Z","volume":"11478.758247559172","price":"225.37"},{"date":"2025-02-02T20:20:07.812Z","volume":"11362.185226293859","price":"226.46"},{"date":"2025-02-02T20:25:02.164Z","volume":"11362.185226293859","price":"226.46"},{"date":"2025-02-02T20:30:06.949Z","volume":"11469.058667058714","price":"225.96"},{"date":"2025-02-02T20:35:04.579Z","volume":"11256.087510299665","price":"225.03"},{"date":"2025-02-02T20:40:02.232Z","volume":"11086.031724188124","price":"225.03"},{"date":"2025-02-02T20:45:02.207Z","volume":"11085.654577444759","price":"224.68"},{"date":"2025-02-02T20:50:02.765Z","volume":"10525.760161618329","price":"223.43"},{"date":"2025-02-02T20:55:05.499Z","volume":"10305.846486849732","price":"223.46"},{"date":"2025-02-02T21:00:04.583Z","volume":"10328.198846855548","price":"223.46"},{"date":"2025-02-02T21:05:02.625Z","volume":"10354.983172487704","price":"222.29"},{"date":"2025-02-02T21:10:02.069Z","volume":"10359.983172487704","price":"222.29"},{"date":"2025-02-02T21:15:02.486Z","volume":"10357.446920127702","price":"221.49"},{"date":"2025-02-02T21:20:04.934Z","volume":"10357.514506628348","price":"220.41"},{"date":"2025-02-02T21:25:02.070Z","volume":"10370.851104339614","price":"220.41"},{"date":"2025-02-02T21:30:01.593Z","volume":"10370.851104339614","price":"220.06"},{"date":"2025-02-02T21:35:02.203Z","volume":"10360.597904079616","price":"220.06"},{"date":"2025-02-02T21:40:02.041Z","volume":"10330.761666201339","price":"220.1"},{"date":"2025-02-02T21:45:01.881Z","volume":"10441.932546508006","price":"219.22"},{"date":"2025-02-02T21:50:02.719Z","volume":"10444.390368607072","price":"219.22"},{"date":"2025-02-02T21:55:02.301Z","volume":"10443.572276507071","price":"220.11"},{"date":"2025-02-02T22:00:02.320Z","volume":"10423.168142140146","price":"219.64"},{"date":"2025-02-02T22:05:03.930Z","volume":"9554.168142060147","price":"218.91"},{"date":"2025-02-02T22:11:07.800Z","volume":"9479.763860718995","price":"220.17"},{"date":"2025-02-02T22:15:02.113Z","volume":"9477.488777896033","price":"220.17"},{"date":"2025-02-02T22:20:02.472Z","volume":"9406.689922656033","price":"221.21"},{"date":"2025-02-02T22:25:02.203Z","volume":"9282.178855079062","price":"221.21"},{"date":"2025-02-02T22:30:02.833Z","volume":"11258.676813615231","price":"220.99"},{"date":"2025-02-02T22:35:01.720Z","volume":"11259.713572183658","price":"219.92"},{"date":"2025-02-02T22:40:02.565Z","volume":"11209.230472353007","price":"219.36"},{"date":"2025-02-02T22:45:02.452Z","volume":"10704.691011783583","price":"219.36"},{"date":"2025-02-02T22:50:01.767Z","volume":"10704.887425603585","price":"218.88"},{"date":"2025-02-02T22:55:02.322Z","volume":"12100.501753935399","price":"220.72"},{"date":"2025-02-02T23:00:05.190Z","volume":"12100.501753935399","price":"220.58"},{"date":"2025-02-02T23:05:01.352Z","volume":"11270.297127427577","price":"220.58"},{"date":"2025-02-02T23:10:01.993Z","volume":"11265.047251352429","price":"218.8"},{"date":"2025-02-02T23:15:01.692Z","volume":"11201.933376590996","price":"218.69"},{"date":"2025-02-02T23:20:01.470Z","volume":"11201.933376590996","price":"218.69"},{"date":"2025-02-02T23:25:01.757Z","volume":"10949.705776590996","price":"218.92"},{"date":"2025-02-02T23:30:01.667Z","volume":"10615.176029491213","price":"217.61"},{"date":"2025-02-02T23:35:03.101Z","volume":"10569.308209348248","price":"217.22"},{"date":"2025-02-02T23:40:02.349Z","volume":"10564.308209348248","price":"217.86"},{"date":"2025-02-02T23:45:02.330Z","volume":"10567.048340997486","price":"217.86"},{"date":"2025-02-02T23:50:03.365Z","volume":"10567.048340997486","price":"219.77"},{"date":"2025-02-02T23:55:02.528Z","volume":"10562.048340997486","price":"219.77"},{"date":"2025-02-03T00:00:04.710Z","volume":"10562.048340997486","price":"219.95"},{"date":"2025-02-03T00:05:01.883Z","volume":"10639.347766690393","price":"219.95"},{"date":"2025-02-03T00:15:02.066Z","volume":"10640.564747559252","price":"219.73"},{"date":"2025-02-03T00:20:02.566Z","volume":"10640.564747559252","price":"218.97"},{"date":"2025-02-03T00:25:01.802Z","volume":"10640.564747559252","price":"218.97"},{"date":"2025-02-03T00:30:01.867Z","volume":"10649.584967970983","price":"219.09"},{"date":"2025-02-03T00:35:02.148Z","volume":"10633.675920935859","price":"216.98"},{"date":"2025-02-03T00:40:02.050Z","volume":"10633.373492017487","price":"216.98"},{"date":"2025-02-03T00:45:01.772Z","volume":"10635.373492017487","price":"215.56"},{"date":"2025-02-03T00:50:01.090Z","volume":"10587.675402709043","price":"215.56"},{"date":"2025-02-03T00:55:02.992Z","volume":"10513.894588069285","price":"215.8"},{"date":"2025-02-03T01:00:01.412Z","volume":"10483.599990335211","price":"215.8"},{"date":"2025-02-03T01:05:01.561Z","volume":"10580.106561625351","price":"215.94"},{"date":"2025-02-03T01:10:01.997Z","volume":"10575.382026822068","price":"214.57"},{"date":"2025-02-03T01:15:02.363Z","volume":"10575.760698658989","price":"214.57"},{"date":"2025-02-03T01:20:15.254Z","volume":"10589.347296589320","price":"213.51"},{"date":"2025-02-03T01:25:01.302Z","volume":"10586.445847425872","price":"213.51"},{"date":"2025-02-03T01:30:03.969Z","volume":"10586.445847425872","price":"213.38"},{"date":"2025-02-03T01:35:02.113Z","volume":"10372.645847425872","price":"213.38"},{"date":"2025-02-03T01:40:02.401Z","volume":"10356.593270236019","price":"212.47"},{"date":"2025-02-03T01:45:03.648Z","volume":"10357.759384250927","price":"211.55"},{"date":"2025-02-03T01:50:01.808Z","volume":"10357.759384250927","price":"211.55"},{"date":"2025-02-03T01:55:00.939Z","volume":"10352.526284505057","price":"207.9"},{"date":"2025-02-03T02:00:02.343Z","volume":"10352.297382225614","price":"203.47"},{"date":"2025-02-03T02:05:02.857Z","volume":"10352.297382225614","price":"200.62"},{"date":"2025-02-03T02:10:02.909Z","volume":"10352.297382225614","price":"200.62"},{"date":"2025-02-03T02:15:02.783Z","volume":"10352.297382225614","price":"197.38"},{"date":"2025-02-03T02:20:01.078Z","volume":"10352.297382225614","price":"197.38"},{"date":"2025-02-03T02:25:01.419Z","volume":"10351.587215630141","price":"205.38"},{"date":"2025-02-03T02:30:02.386Z","volume":"10351.587215630141","price":"205.93"},{"date":"2025-02-03T02:35:02.752Z","volume":"10350.101950384938","price":"203.33"},{"date":"2025-02-03T02:40:24.994Z","volume":"10352.055831908430","price":"203.33"},{"date":"2025-02-03T02:45:02.290Z","volume":"10325.871230641038","price":"204.87"},{"date":"2025-02-03T02:50:02.295Z","volume":"10325.472267868718","price":"204.87"},{"date":"2025-02-03T02:55:01.551Z","volume":"10324.991596558279","price":"204.43"},{"date":"2025-02-03T03:00:02.325Z","volume":"10234.859500685536","price":"203.33"},{"date":"2025-02-03T03:05:02.961Z","volume":"10491.690142029591","price":"204.02"},{"date":"2025-02-03T03:10:02.514Z","volume":"10491.690142029591","price":"204.02"},{"date":"2025-02-03T03:15:02.857Z","volume":"10495.363998654406","price":"206.51"},{"date":"2025-02-03T03:20:02.378Z","volume":"10495.963007919292","price":"206.51"},{"date":"2025-02-03T03:25:02.481Z","volume":"10508.082757919292","price":"207.44"},{"date":"2025-02-03T03:30:01.617Z","volume":"10508.082757919292","price":"205.63"},{"date":"2025-02-03T03:35:01.672Z","volume":"10509.989907859746","price":"205.63"},{"date":"2025-02-03T03:40:01.449Z","volume":"10506.609907859745","price":"205.79"},{"date":"2025-02-03T03:45:01.560Z","volume":"10434.046709231550","price":"205.17"},{"date":"2025-02-03T03:50:02.924Z","volume":"10411.739558929938","price":"203.95"},{"date":"2025-02-03T03:55:03.025Z","volume":"10418.058414972083","price":"203.95"},{"date":"2025-02-03T04:00:01.477Z","volume":"10418.058414972083","price":"205.06"},{"date":"2025-02-03T04:05:02.236Z","volume":"10418.058414972083","price":"203.88"},{"date":"2025-02-03T04:10:01.894Z","volume":"9995.162699913666","price":"203.88"},{"date":"2025-02-03T04:15:02.273Z","volume":"9995.162699913666","price":"203.76"},{"date":"2025-02-03T04:20:02.180Z","volume":"9995.210603262971","price":"203.95"},{"date":"2025-02-03T04:25:02.003Z","volume":"9993.402330222489","price":"203.95"},{"date":"2025-02-03T04:30:02.517Z","volume":"9996.847042809706","price":"202.97"},{"date":"2025-02-03T04:35:01.161Z","volume":"9995.569024740011","price":"202.97"},{"date":"2025-02-03T04:40:01.229Z","volume":"10125.963592448950","price":"202.43"},{"date":"2025-02-03T04:45:02.708Z","volume":"10123.805219156493","price":"205.55"},{"date":"2025-02-03T04:50:01.378Z","volume":"10132.212869361825","price":"205.55"},{"date":"2025-02-03T04:55:02.355Z","volume":"10138.023262462690","price":"205.15"},{"date":"2025-02-03T05:00:05.482Z","volume":"10129.423262462689","price":"203.92"},{"date":"2025-02-03T05:05:01.450Z","volume":"10127.408334320049","price":"203.92"},{"date":"2025-02-03T05:10:02.018Z","volume":"10148.176092940754","price":"204.58"},{"date":"2025-02-03T05:15:01.605Z","volume":"10189.199289534237","price":"204.58"},{"date":"2025-02-03T05:20:01.801Z","volume":"10189.199289534237","price":"206.31"},{"date":"2025-02-03T05:25:01.296Z","volume":"10189.633635602793","price":"206.31"},{"date":"2025-02-03T05:30:02.248Z","volume":"9787.823902010392","price":"207.47"},{"date":"2025-02-03T05:35:02.521Z","volume":"9786.850787460367","price":"207.53"},{"date":"2025-02-03T05:40:03.300Z","volume":"9782.663314375961","price":"207.53"},{"date":"2025-02-03T05:45:01.855Z","volume":"9781.737730087527","price":"207.15"},{"date":"2025-02-03T05:50:02.064Z","volume":"9781.727677285804","price":"207.16"},{"date":"2025-02-03T05:55:02.300Z","volume":"9781.727677285804","price":"207.16"},{"date":"2025-02-03T06:00:01.684Z","volume":"9781.727677285804","price":"208.08"},{"date":"2025-02-03T06:05:02.343Z","volume":"9781.727677285804","price":"208.08"},{"date":"2025-02-03T06:10:00.917Z","volume":"9822.567677285804","price":"206.62"},{"date":"2025-02-03T06:15:01.705Z","volume":"9822.567677285804","price":"206.4"},{"date":"2025-02-03T06:20:01.983Z","volume":"9810.944645335556","price":"206.4"},{"date":"2025-02-03T06:25:02.127Z","volume":"9810.944645335556","price":"207.45"},{"date":"2025-02-03T06:30:02.864Z","volume":"9810.944645335556","price":"208.05"},{"date":"2025-02-03T06:35:01.895Z","volume":"9788.909393399270","price":"208.05"},{"date":"2025-02-03T06:40:05.928Z","volume":"9785.761852415664","price":"208.57"},{"date":"2025-02-03T06:45:01.633Z","volume":"9785.761852415664","price":"208.57"},{"date":"2025-02-03T06:50:06.637Z","volume":"9785.882737570755","price":"209.07"},{"date":"2025-02-03T06:55:02.138Z","volume":"9785.882737570755","price":"210.64"},{"date":"2025-02-03T07:00:04.454Z","volume":"9785.882737570755","price":"210.64"},{"date":"2025-02-03T07:05:01.883Z","volume":"9780.559128230756","price":"210.95"},{"date":"2025-02-03T07:10:02.224Z","volume":"9759.942058638560","price":"211.69"},{"date":"2025-02-03T07:15:02.882Z","volume":"9762.042058638561","price":"211.14"},{"date":"2025-02-03T07:20:01.721Z","volume":"9659.500827564150","price":"211.14"},{"date":"2025-02-03T07:25:03.945Z","volume":"9659.500827564150","price":"212.09"},{"date":"2025-02-03T07:30:01.113Z","volume":"9659.551488858058","price":"212.82"},{"date":"2025-02-03T07:35:03.029Z","volume":"9659.551488858058","price":"214.15"},{"date":"2025-02-03T07:40:01.676Z","volume":"9659.551488858058","price":"214.15"},{"date":"2025-02-03T07:45:02.162Z","volume":"9659.551488858058","price":"215.56"},{"date":"2025-02-03T07:50:02.334Z","volume":"9667.334227645792","price":"215.56"},{"date":"2025-02-03T07:55:01.658Z","volume":"9664.856437645793","price":"217.54"},{"date":"2025-02-03T08:00:03.496Z","volume":"9697.636970529409","price":"216.78"},{"date":"2025-02-03T08:05:01.271Z","volume":"9695.046173115616","price":"216.78"},{"date":"2025-02-03T08:10:01.758Z","volume":"9695.046173115616","price":"216.4"},{"date":"2025-02-03T08:15:01.885Z","volume":"9698.122542992151","price":"215.99"},{"date":"2025-02-03T08:20:01.808Z","volume":"9656.983629433314","price":"215.99"},{"date":"2025-02-03T08:25:04.026Z","volume":"9656.983629433314","price":"213.21"},{"date":"2025-02-03T08:30:01.868Z","volume":"9656.983629433314","price":"213.34"},{"date":"2025-02-03T08:35:01.972Z","volume":"9660.954774862421","price":"213.34"},{"date":"2025-02-03T08:40:02.338Z","volume":"9660.954774862421","price":"209.38"},{"date":"2025-02-03T08:45:02.113Z","volume":"9660.954774862421","price":"208.33"},{"date":"2025-02-03T08:50:01.917Z","volume":"9660.954774862421","price":"208.33"},{"date":"2025-02-03T08:55:02.261Z","volume":"9660.954774862421","price":"209.15"},{"date":"2025-02-03T09:00:00.806Z","volume":"9658.854774862421","price":"209.15"},{"date":"2025-02-03T09:05:01.660Z","volume":"9652.504465679764","price":"208.82"},{"date":"2025-02-03T09:10:01.825Z","volume":"9652.504465679764","price":"209.36"},{"date":"2025-02-03T09:15:02.437Z","volume":"9640.196978307102","price":"209.36"},{"date":"2025-02-03T09:20:03.196Z","volume":"9640.634312143307","price":"209.24"},{"date":"2025-02-03T09:25:03.222Z","volume":"9640.634312143307","price":"209.24"},{"date":"2025-02-03T09:30:31.109Z","volume":"9634.484691621705","price":"209.3"},{"date":"2025-02-03T09:35:02.246Z","volume":"9634.484691621705","price":"209.89"},{"date":"2025-02-03T09:40:05.205Z","volume":"9634.484691621705","price":"208.07"},{"date":"2025-02-03T09:45:03.044Z","volume":"9634.484691621705","price":"208.07"},{"date":"2025-02-03T09:50:07.056Z","volume":"9633.696143369520","price":"205.79"},{"date":"2025-02-03T09:55:04.971Z","volume":"9635.696143369520","price":"205.86"},{"date":"2025-02-03T10:00:05.905Z","volume":"9635.696143369520","price":"206.2"},{"date":"2025-02-03T10:05:22.091Z","volume":"9668.723050630357","price":"206.09"},{"date":"2025-02-03T10:10:01.775Z","volume":"9668.723050630357","price":"206.09"},{"date":"2025-02-03T10:15:16.579Z","volume":"9668.723050630357","price":"205.63"},{"date":"2025-02-03T10:20:01.724Z","volume":"9668.723050630357","price":"205.63"},{"date":"2025-02-03T10:25:02.693Z","volume":"9523.857076338418","price":"202.15"},{"date":"2025-02-03T10:30:04.774Z","volume":"9596.275079051733","price":"202.15"},{"date":"2025-02-03T10:35:03.410Z","volume":"9698.073699336714","price":"202.97"},{"date":"2025-02-03T10:40:01.844Z","volume":"9698.073699336714","price":"202.97"},{"date":"2025-02-03T10:45:01.254Z","volume":"9697.593498108852","price":"203.76"},{"date":"2025-02-03T10:50:02.961Z","volume":"9697.713384117564","price":"203.87"},{"date":"2025-02-03T10:55:01.852Z","volume":"10610.558795533736","price":"204.49"},{"date":"2025-02-03T11:00:03.552Z","volume":"10610.373618233440","price":"204.49"},{"date":"2025-02-03T11:05:02.962Z","volume":"10633.230311404997","price":"205.87"},{"date":"2025-02-03T11:10:02.140Z","volume":"10632.046936870818","price":"205.87"},{"date":"2025-02-03T11:15:01.159Z","volume":"10621.969156735777","price":"205.47"},{"date":"2025-02-03T11:20:02.079Z","volume":"10781.363613672460","price":"206.76"},{"date":"2025-02-03T11:25:15.700Z","volume":"10781.981524608211","price":"207.01"},{"date":"2025-02-03T11:30:05.209Z","volume":"10781.981524608211","price":"207.14"},{"date":"2025-02-03T11:35:02.712Z","volume":"10900.274886429335","price":"207.14"},{"date":"2025-02-03T11:40:02.894Z","volume":"11065.245993617184","price":"206.68"},{"date":"2025-02-03T11:45:02.226Z","volume":"11017.757137909775","price":"206.68"},{"date":"2025-02-03T11:50:02.071Z","volume":"11017.757137909775","price":"206.84"},{"date":"2025-02-03T11:55:01.397Z","volume":"11017.607137909778","price":"206.84"},{"date":"2025-02-03T12:00:10.504Z","volume":"11096.876564166461","price":"206.76"},{"date":"2025-02-03T12:05:01.996Z","volume":"11096.876564166461","price":"206.88"},{"date":"2025-02-03T12:10:02.183Z","volume":"11095.480939111902","price":"206.88"},{"date":"2025-02-03T12:15:02.990Z","volume":"11203.776764129409","price":"208.45"},{"date":"2025-02-03T12:20:01.252Z","volume":"11283.776764129409","price":"208.45"},{"date":"2025-02-03T12:25:03.726Z","volume":"11283.776764129409","price":"208.39"},{"date":"2025-02-03T12:30:07.721Z","volume":"11364.382057280092","price":"207.46"},{"date":"2025-02-03T12:35:02.454Z","volume":"11364.382057280092","price":"207.46"},{"date":"2025-02-03T12:40:02.695Z","volume":"11360.692057280092","price":"208.35"},{"date":"2025-02-03T12:45:06.077Z","volume":"10828.620256846254","price":"209.4"},{"date":"2025-02-03T12:50:01.269Z","volume":"10828.365300956200","price":"209.4"},{"date":"2025-02-03T12:55:01.717Z","volume":"10840.417986226556","price":"209.32"},{"date":"2025-02-03T13:00:03.424Z","volume":"10840.417986226556","price":"208.53"},{"date":"2025-02-03T13:05:02.517Z","volume":"10840.058344486108","price":"208.53"},{"date":"2025-02-03T13:10:02.786Z","volume":"10839.348077013794","price":"209.4"},{"date":"2025-02-03T13:15:01.816Z","volume":"10795.032694517240","price":"209.4"},{"date":"2025-02-03T13:20:11.105Z","volume":"10795.032694517240","price":"209.13"},{"date":"2025-02-03T13:25:01.113Z","volume":"11000.472287569011","price":"209.13"},{"date":"2025-02-03T13:30:02.383Z","volume":"10981.647435852770","price":"208.8"},{"date":"2025-02-03T13:35:01.474Z","volume":"10991.355306821642","price":"208.8"},{"date":"2025-02-03T13:40:03.788Z","volume":"10997.771071949974","price":"212.1"},{"date":"2025-02-03T13:45:08.712Z","volume":"11025.428855396685","price":"211.93"},{"date":"2025-02-03T13:50:02.086Z","volume":"12073.575210958261","price":"211.93"},{"date":"2025-02-03T13:55:02.759Z","volume":"12083.635210958260","price":"209.24"},{"date":"2025-02-03T14:00:04.714Z","volume":"12083.635210958260","price":"209.24"},{"date":"2025-02-03T14:05:01.621Z","volume":"12103.435210958261","price":"205.78"},{"date":"2025-02-03T14:10:01.847Z","volume":"12103.906740821898","price":"204.14"},{"date":"2025-02-03T14:15:01.743Z","volume":"12100.740763255724","price":"204.24"},{"date":"2025-02-03T14:20:04.120Z","volume":"12100.740763255724","price":"204.63"},{"date":"2025-02-03T14:25:02.532Z","volume":"12038.574413465685","price":"204.75"},{"date":"2025-02-03T14:30:02.355Z","volume":"12043.208757418372","price":"204.75"},{"date":"2025-02-03T14:35:01.824Z","volume":"12048.369602607723","price":"205.07"},{"date":"2025-02-03T14:40:01.419Z","volume":"12048.369602607723","price":"206.6"},{"date":"2025-02-03T14:45:02.583Z","volume":"11882.294821521908","price":"206.2"},{"date":"2025-02-03T14:50:02.263Z","volume":"11868.395696087176","price":"206.2"},{"date":"2025-02-03T14:55:03.794Z","volume":"11867.910717953828","price":"206.14"},{"date":"2025-02-03T15:00:04.627Z","volume":"11897.120717953829","price":"206.14"},{"date":"2025-02-03T15:05:02.056Z","volume":"11895.000717953828","price":"210.42"},{"date":"2025-02-03T15:10:02.267Z","volume":"11895.000717953828","price":"210.28"},{"date":"2025-02-03T15:15:03.052Z","volume":"11894.089087893828","price":"210.4"},{"date":"2025-02-03T15:20:02.962Z","volume":"11897.669508907409","price":"210.4"},{"date":"2025-02-03T15:25:02.834Z","volume":"11898.099251846892","price":"209.93"},{"date":"2025-02-03T15:30:03.762Z","volume":"11898.099251846892","price":"213.64"},{"date":"2025-02-03T15:35:02.245Z","volume":"11398.315151963739","price":"213.64"},{"date":"2025-02-03T15:40:01.800Z","volume":"11398.615151963739","price":"214.44"},{"date":"2025-02-03T15:45:05.072Z","volume":"11398.615151963739","price":"214.16"},{"date":"2025-02-03T15:50:01.785Z","volume":"11168.823606595921","price":"214.16"},{"date":"2025-02-03T15:55:01.795Z","volume":"11168.823606595921","price":"216.07"},{"date":"2025-02-03T16:00:04.548Z","volume":"11165.409545663233","price":"217.56"},{"date":"2025-02-03T16:05:03.791Z","volume":"11165.409545663233","price":"216.05"},{"date":"2025-02-03T16:15:45.702Z","volume":"11171.165519902288","price":"216.85"},{"date":"2025-02-03T16:20:09.835Z","volume":"10791.903197428132","price":"217.86"},{"date":"2025-02-03T16:25:45.677Z","volume":"10792.904622404501","price":"218.81"},{"date":"2025-02-03T16:30:02.768Z","volume":"10792.817559108358","price":"218.81"},{"date":"2025-02-03T16:35:02.826Z","volume":"10821.198204924331","price":"218.22"},{"date":"2025-02-03T16:40:02.874Z","volume":"10824.898104493477","price":"217.1"},{"date":"2025-02-03T16:45:02.939Z","volume":"10984.301573498165","price":"217.1"},{"date":"2025-02-03T16:50:01.689Z","volume":"10984.301573498165","price":"217.17"},{"date":"2025-02-03T16:55:01.892Z","volume":"10986.747727237509","price":"216.78"},{"date":"2025-02-03T17:00:04.957Z","volume":"10987.143396080672","price":"216.78"},{"date":"2025-02-03T17:05:02.469Z","volume":"10976.090056988091","price":"216.9"},{"date":"2025-02-03T17:10:02.412Z","volume":"10657.456074152855","price":"215.22"},{"date":"2025-02-03T17:15:05.873Z","volume":"10656.984104892857","price":"215.74"},{"date":"2025-02-03T17:20:05.182Z","volume":"10656.607050886660","price":"215.92"},{"date":"2025-02-03T17:25:03.026Z","volume":"10645.026623069694","price":"215.92"},{"date":"2025-02-03T17:30:02.245Z","volume":"10645.026623069694","price":"218.13"},{"date":"2025-02-03T17:35:09.200Z","volume":"10645.026623069694","price":"218.13"},{"date":"2025-02-03T17:40:02.532Z","volume":"10644.912860818036","price":"217.27"},{"date":"2025-02-03T17:45:02.909Z","volume":"10797.630476855236","price":"216.84"},{"date":"2025-02-03T17:50:02.776Z","volume":"10816.063880679076","price":"216.84"},{"date":"2025-02-03T17:55:02.176Z","volume":"10813.063880679076","price":"217.16"},{"date":"2025-02-03T18:00:04.881Z","volume":"10823.064880679076","price":"217.84"},{"date":"2025-02-03T18:05:02.564Z","volume":"10817.497343049708","price":"217.84"},{"date":"2025-02-03T18:10:02.190Z","volume":"10835.728582471413","price":"218.29"},{"date":"2025-02-03T18:15:03.377Z","volume":"10849.661577612114","price":"217.02"},{"date":"2025-02-03T18:20:03.088Z","volume":"10863.671577612116","price":"217.02"},{"date":"2025-02-03T18:25:02.643Z","volume":"10311.624809370236","price":"217.34"},{"date":"2025-02-03T18:30:01.682Z","volume":"10223.162864671431","price":"217.34"},{"date":"2025-02-03T18:35:01.355Z","volume":"11027.162864671431","price":"218.09"},{"date":"2025-02-03T18:40:01.750Z","volume":"11027.520479907485","price":"218.19"},{"date":"2025-02-03T18:45:01.992Z","volume":"10541.062788539455","price":"218.19"},{"date":"2025-02-03T18:50:02.850Z","volume":"10541.262788539456","price":"218.59"},{"date":"2025-02-03T18:55:02.635Z","volume":"10541.057831706483","price":"218.59"},{"date":"2025-02-03T19:00:04.227Z","volume":"10582.002116954096","price":"218.77"},{"date":"2025-02-03T19:05:02.474Z","volume":"10603.096773346790","price":"218.73"},{"date":"2025-02-03T19:10:02.180Z","volume":"10602.898246905108","price":"218.73"},{"date":"2025-02-03T19:15:02.177Z","volume":"10593.833818921419","price":"217.43"},{"date":"2025-02-03T19:20:05.378Z","volume":"10592.979463220345","price":"217.3"},{"date":"2025-02-03T19:25:04.017Z","volume":"10687.207901948383","price":"218.82"},{"date":"2025-02-03T19:30:02.504Z","volume":"10685.082754287096","price":"218.82"},{"date":"2025-02-03T19:35:03.209Z","volume":"10676.387955070672","price":"218.75"},{"date":"2025-02-03T19:40:02.561Z","volume":"11616.745001494110","price":"218.78"},{"date":"2025-02-03T19:45:02.166Z","volume":"11619.875270814111","price":"219.25"},{"date":"2025-02-03T19:50:14.095Z","volume":"11630.868334250794","price":"219.25"},{"date":"2025-02-03T19:55:02.393Z","volume":"11522.222193441819","price":"219.51"},{"date":"2025-02-03T20:00:04.863Z","volume":"11509.534488821000","price":"220.67"},{"date":"2025-02-03T20:05:02.860Z","volume":"11529.744950549557","price":"220.67"},{"date":"2025-02-03T20:10:01.765Z","volume":"11529.866697022047","price":"220.23"},{"date":"2025-02-03T20:15:03.327Z","volume":"11571.666697022047","price":"219.15"},{"date":"2025-02-03T20:20:01.330Z","volume":"11561.823298894808","price":"219.34"},{"date":"2025-02-03T20:25:02.302Z","volume":"11561.714482681367","price":"220.04"},{"date":"2025-02-03T20:30:02.317Z","volume":"11410.404103100216","price":"220.44"},{"date":"2025-02-03T20:35:02.120Z","volume":"11378.959372599367","price":"220.62"},{"date":"2025-02-03T20:40:02.707Z","volume":"11401.973990224087","price":"221.8"},{"date":"2025-02-03T20:45:01.802Z","volume":"11365.144121200308","price":"221.8"},{"date":"2025-02-03T20:50:01.362Z","volume":"11369.144121200308","price":"221.3"},{"date":"2025-02-03T20:55:01.765Z","volume":"11360.474121200308","price":"221.38"},{"date":"2025-02-03T21:00:04.725Z","volume":"11360.499183401243","price":"222.42"},{"date":"2025-02-03T21:05:03.746Z","volume":"11360.431596900598","price":"223.41"},{"date":"2025-02-03T21:10:02.639Z","volume":"11345.735594229587","price":"223.41"},{"date":"2025-02-03T21:15:02.739Z","volume":"11246.255663907745","price":"223.23"},{"date":"2025-02-03T21:20:01.960Z","volume":"11246.255663907745","price":"223.34"},{"date":"2025-02-03T21:25:02.244Z","volume":"11259.165310579332","price":"223.34"},{"date":"2025-02-03T21:30:01.794Z","volume":"11266.463311527761","price":"224.57"},{"date":"2025-02-03T21:35:16.962Z","volume":"11261.966272887763","price":"224.47"},{"date":"2025-02-03T21:40:02.003Z","volume":"11261.790364987763","price":"224.47"},{"date":"2025-02-03T21:45:04.103Z","volume":"11275.525946501464","price":"224.54"},{"date":"2025-02-03T21:50:06.399Z","volume":"11275.896812416177","price":"224.68"},{"date":"2025-02-03T21:55:03.121Z","volume":"11275.896812416177","price":"224.91"},{"date":"2025-02-03T22:00:07.266Z","volume":"11274.616803806904","price":"225.12"},{"date":"2025-02-03T22:05:05.170Z","volume":"10299.776722288876","price":"225.43"},{"date":"2025-02-03T22:10:02.943Z","volume":"10320.661214033371","price":"225.43"},{"date":"2025-02-03T22:15:19.198Z","volume":"9443.083501894402","price":"225.47"},{"date":"2025-02-03T22:20:02.270Z","volume":"9450.531960327196","price":"226.31"},{"date":"2025-02-03T22:25:01.308Z","volume":"8055.438502383271","price":"225.83"},{"date":"2025-02-03T22:30:01.635Z","volume":"8054.917631995380","price":"226.2"},{"date":"2025-02-03T22:35:01.494Z","volume":"8054.886656452282","price":"226.2"},{"date":"2025-02-03T22:40:01.700Z","volume":"8026.740778187838","price":"226.85"},{"date":"2025-02-03T22:45:02.137Z","volume":"8025.558681101770","price":"226.85"},{"date":"2025-02-03T22:50:02.070Z","volume":"8022.558681101770","price":"227.05"},{"date":"2025-02-03T22:55:02.717Z","volume":"8007.548679251657","price":"226.02"},{"date":"2025-02-03T23:00:03.563Z","volume":"8048.543773658537","price":"226.94"},{"date":"2025-02-03T23:05:18.018Z","volume":"7995.718804218537","price":"226.26"},{"date":"2025-02-03T23:10:02.222Z","volume":"8030.757991946184","price":"226.26"},{"date":"2025-02-03T23:15:02.403Z","volume":"8063.285209648921","price":"226.89"},{"date":"2025-02-03T23:20:06.035Z","volume":"8063.885464116631","price":"226.3"},{"date":"2025-02-03T23:25:03.666Z","volume":"8154.874763043495","price":"226.37"},{"date":"2025-02-03T23:30:02.118Z","volume":"8167.190383629799","price":"226.37"},{"date":"2025-02-03T23:35:02.270Z","volume":"8170.110403399490","price":"225.61"},{"date":"2025-02-03T23:40:01.867Z","volume":"8120.110408629490","price":"225.61"},{"date":"2025-02-03T23:45:02.217Z","volume":"8118.852707657759","price":"226.25"},{"date":"2025-02-03T23:50:02.956Z","volume":"8118.552707657759","price":"226.7"},{"date":"2025-02-03T23:55:03.443Z","volume":"8257.026194287992","price":"226.44"},{"date":"2025-02-04T00:00:04.567Z","volume":"8409.846554287989","price":"226.44"},{"date":"2025-02-04T00:05:01.733Z","volume":"8709.846554287989","price":"226.17"},{"date":"2025-02-04T00:10:01.247Z","volume":"8730.610725095181","price":"226.77"},{"date":"2025-02-04T00:15:02.622Z","volume":"8730.110725095181","price":"226.7"},{"date":"2025-02-04T00:20:01.981Z","volume":"8721.090504683449","price":"226.7"},{"date":"2025-02-04T00:25:03.297Z","volume":"8853.505114635684","price":"227.22"},{"date":"2025-02-04T00:30:01.904Z","volume":"8892.874632714182","price":"227.22"},{"date":"2025-02-04T00:35:05.722Z","volume":"8892.698768000408","price":"226.75"},{"date":"2025-02-04T00:40:01.185Z","volume":"8802.880495584326","price":"226.75"},{"date":"2025-02-04T00:45:01.422Z","volume":"9005.161298177989","price":"227.28"},{"date":"2025-02-04T00:50:01.936Z","volume":"9005.067646695443","price":"227.39"},{"date":"2025-02-04T00:55:02.318Z","volume":"9005.067646695443","price":"227.39"},{"date":"2025-02-04T01:00:03.616Z","volume":"8854.606090794854","price":"227.26"},{"date":"2025-02-04T01:05:02.514Z","volume":"8841.481048765110","price":"227.4"},{"date":"2025-02-04T01:10:01.196Z","volume":"8839.223383025201","price":"227.4"},{"date":"2025-02-04T01:15:02.599Z","volume":"9629.335818609245","price":"227.5"},{"date":"2025-02-04T01:20:02.214Z","volume":"9648.254117934124","price":"226.25"},{"date":"2025-02-04T01:25:03.058Z","volume":"9648.254117934124","price":"226.1"},{"date":"2025-02-04T01:30:02.536Z","volume":"9608.631851841517","price":"226.1"},{"date":"2025-02-04T01:35:04.267Z","volume":"9608.631851841517","price":"227.31"},{"date":"2025-02-04T01:40:02.468Z","volume":"9608.631851841517","price":"227.31"},{"date":"2025-02-04T01:45:01.936Z","volume":"9608.631851841517","price":"228.4"},{"date":"2025-02-04T01:50:01.963Z","volume":"9603.457816093633","price":"228.4"},{"date":"2025-02-04T01:55:01.453Z","volume":"9596.401647132996","price":"228.49"},{"date":"2025-02-04T02:00:07.517Z","volume":"9596.401647132996","price":"228.5"},{"date":"2025-02-04T02:05:02.328Z","volume":"9596.401647132996","price":"228.5"},{"date":"2025-02-04T02:10:03.006Z","volume":"9392.463770680695","price":"228.74"},{"date":"2025-02-04T02:15:02.079Z","volume":"9394.130415827622","price":"228.44"},{"date":"2025-02-04T02:20:01.690Z","volume":"9395.225274367622","price":"228.44"},{"date":"2025-02-04T02:25:02.344Z","volume":"9395.225274367622","price":"228.23"},{"date":"2025-02-04T02:30:01.801Z","volume":"9453.069209806095","price":"228.51"},{"date":"2025-02-04T02:35:02.384Z","volume":"9415.264834663256","price":"228.83"},{"date":"2025-02-04T02:40:02.622Z","volume":"9423.671262009515","price":"229.67"},{"date":"2025-02-04T02:45:01.526Z","volume":"9425.060273972296","price":"229.67"},{"date":"2025-02-04T02:50:01.584Z","volume":"9420.900418475017","price":"229.89"},{"date":"2025-02-04T02:55:01.943Z","volume":"9417.022611656987","price":"229.89"},{"date":"2025-02-04T03:00:03.508Z","volume":"9416.423602392100","price":"229.93"},{"date":"2025-02-04T03:05:02.859Z","volume":"9417.236661192159","price":"229.93"},{"date":"2025-02-04T03:10:02.771Z","volume":"9322.236661192159","price":"229.19"},{"date":"2025-02-04T03:15:02.759Z","volume":"9321.546661192158","price":"228.68"},{"date":"2025-02-04T03:20:02.221Z","volume":"9385.347546878802","price":"228.68"},{"date":"2025-02-04T03:25:01.856Z","volume":"9416.199388468200","price":"228.59"},{"date":"2025-02-04T03:30:02.818Z","volume":"9770.105137946153","price":"228.59"},{"date":"2025-02-04T03:35:03.010Z","volume":"9770.105137946153","price":"228.12"},{"date":"2025-02-04T03:40:02.642Z","volume":"9680.495998415650","price":"228.88"},{"date":"2025-02-04T03:45:02.714Z","volume":"9695.622709656156","price":"228.88"},{"date":"2025-02-04T03:50:01.450Z","volume":"9694.646406306852","price":"229.74"},{"date":"2025-02-04T03:55:02.936Z","volume":"9691.491835102504","price":"229.68"},{"date":"2025-02-04T04:00:03.603Z","volume":"9565.850859632505","price":"229.68"},{"date":"2025-02-04T04:05:03.091Z","volume":"9562.827054703899","price":"229.87"},{"date":"2025-02-04T04:10:02.282Z","volume":"9512.753143055197","price":"229.87"},{"date":"2025-02-04T04:15:01.719Z","volume":"9512.753143055197","price":"230.25"},{"date":"2025-02-04T04:20:02.501Z","volume":"9496.928784862836","price":"229.2"},{"date":"2025-02-04T04:25:01.853Z","volume":"9497.895228202859","price":"229.2"},{"date":"2025-02-04T04:30:01.894Z","volume":"9506.781138840288","price":"228.97"},{"date":"2025-02-04T04:35:02.592Z","volume":"9505.856104357528","price":"228.8"},{"date":"2025-02-04T04:40:03.193Z","volume":"9500.087243700289","price":"229.24"},{"date":"2025-02-04T04:45:01.926Z","volume":"9498.256142527451","price":"229.24"},{"date":"2025-02-04T04:50:03.201Z","volume":"9476.704418389520","price":"228.78"},{"date":"2025-02-04T04:55:02.080Z","volume":"9474.159249463035","price":"228.01"},{"date":"2025-02-04T05:00:01.384Z","volume":"9473.714404982196","price":"226.56"},{"date":"2025-02-04T05:05:03.187Z","volume":"9473.714404982196","price":"226.91"},{"date":"2025-02-04T05:10:02.320Z","volume":"9465.847794982699","price":"226.91"},{"date":"2025-02-04T05:15:03.387Z","volume":"9226.799031516126","price":"225.82"},{"date":"2025-02-04T05:20:02.425Z","volume":"9228.906920478017","price":"225.66"},{"date":"2025-02-04T05:25:02.138Z","volume":"9231.181331538270","price":"225.66"},{"date":"2025-02-04T05:30:01.611Z","volume":"9566.388575354522","price":"223.21"},{"date":"2025-02-04T05:35:01.802Z","volume":"9567.645575575370","price":"223.21"},{"date":"2025-02-04T05:40:06.064Z","volume":"9567.645575575370","price":"221.81"},{"date":"2025-02-04T05:45:02.486Z","volume":"9567.645575575370","price":"221.81"},{"date":"2025-02-04T05:50:02.493Z","volume":"9567.645575575370","price":"223.36"},{"date":"2025-02-04T05:55:04.323Z","volume":"9567.645575575370","price":"224.2"},{"date":"2025-02-04T06:00:04.084Z","volume":"9693.669431852531","price":"224.2"},{"date":"2025-02-04T06:05:03.027Z","volume":"9693.669431852531","price":"223.68"},{"date":"2025-02-04T06:10:02.262Z","volume":"9694.290554577979","price":"223.68"},{"date":"2025-02-04T06:15:01.960Z","volume":"9695.281152911628","price":"224.58"},{"date":"2025-02-04T06:20:01.549Z","volume":"9695.503131033493","price":"224.58"},{"date":"2025-02-04T06:25:01.747Z","volume":"9695.503131033493","price":"225.66"},{"date":"2025-02-04T06:30:02.914Z","volume":"9695.503131033493","price":"225.47"},{"date":"2025-02-04T06:35:01.374Z","volume":"9719.299303958553","price":"225.47"},{"date":"2025-02-04T06:40:01.656Z","volume":"9722.854552287734","price":"225.38"},{"date":"2025-02-04T06:45:02.381Z","volume":"9675.077552287734","price":"225.38"},{"date":"2025-02-04T06:50:02.927Z","volume":"9674.768229678990","price":"225.56"},{"date":"2025-02-04T06:55:02.883Z","volume":"9615.701134190957","price":"225.65"},{"date":"2025-02-04T07:00:04.243Z","volume":"9613.364063403667","price":"225.55"},{"date":"2025-02-04T07:05:02.837Z","volume":"9724.129008220625","price":"225.55"},{"date":"2025-02-04T07:10:01.848Z","volume":"9723.929806936303","price":"225.14"},{"date":"2025-02-04T07:15:02.914Z","volume":"9788.054030316523","price":"224.05"},{"date":"2025-02-04T07:20:01.748Z","volume":"9788.054030316523","price":"224.05"},{"date":"2025-02-04T07:25:02.342Z","volume":"9846.001984566523","price":"222.95"},{"date":"2025-02-04T07:30:02.639Z","volume":"9850.600182005248","price":"223.06"},{"date":"2025-02-04T07:35:03.510Z","volume":"9850.600182005248","price":"223.06"},{"date":"2025-02-04T07:40:02.851Z","volume":"9797.495101759225","price":"222.9"},{"date":"2025-02-04T07:45:03.685Z","volume":"9793.875101759226","price":"222.77"},{"date":"2025-02-04T07:50:02.079Z","volume":"9793.875101759226","price":"222.77"},{"date":"2025-02-04T07:55:01.564Z","volume":"9793.875101759226","price":"222.66"},{"date":"2025-02-04T08:00:04.599Z","volume":"9710.701339247238","price":"224.12"},{"date":"2025-02-04T08:05:02.685Z","volume":"9710.701339247238","price":"223.03"},{"date":"2025-02-04T08:10:01.983Z","volume":"9710.701339247238","price":"223.03"},{"date":"2025-02-04T08:15:01.573Z","volume":"9715.685349041523","price":"225.06"},{"date":"2025-02-04T08:20:01.939Z","volume":"9844.849694700886","price":"225.06"},{"date":"2025-02-04T08:25:02.675Z","volume":"9844.849694700886","price":"225.96"},{"date":"2025-02-04T08:30:01.692Z","volume":"9840.849694700886","price":"225.96"},{"date":"2025-02-04T08:35:02.505Z","volume":"9907.438595070686","price":"225.89"},{"date":"2025-02-04T08:40:01.870Z","volume":"9907.547544089281","price":"225.86"},{"date":"2025-02-04T08:45:02.931Z","volume":"9907.547544089281","price":"225.59"},{"date":"2025-02-04T08:50:01.369Z","volume":"9921.959990972726","price":"225.59"},{"date":"2025-02-04T08:55:04.631Z","volume":"9921.987749535710","price":"225.15"},{"date":"2025-02-04T09:00:01.617Z","volume":"9921.987749535710","price":"226.35"},{"date":"2025-02-04T09:05:02.453Z","volume":"9922.865947527369","price":"226.35"},{"date":"2025-02-04T09:10:02.740Z","volume":"10038.954366636281","price":"228.17"},{"date":"2025-02-04T09:15:02.310Z","volume":"10039.276499618936","price":"228.17"},{"date":"2025-02-04T09:20:04.004Z","volume":"10039.725954833168","price":"228.31"},{"date":"2025-02-04T09:25:01.870Z","volume":"10239.694109397773","price":"226.9"},{"date":"2025-02-04T09:30:02.349Z","volume":"10233.820413033867","price":"226.9"},{"date":"2025-02-04T09:35:03.794Z","volume":"10231.853461076687","price":"226.66"},{"date":"2025-02-04T09:40:02.297Z","volume":"10211.367078219017","price":"225.96"},{"date":"2025-02-04T09:45:02.593Z","volume":"10211.367078219017","price":"225.48"},{"date":"2025-02-04T09:50:02.712Z","volume":"10211.433570713605","price":"225.65"},{"date":"2025-02-04T09:55:01.935Z","volume":"10211.433570713605","price":"225.59"},{"date":"2025-02-04T10:00:04.626Z","volume":"10211.636398076411","price":"225.59"},{"date":"2025-02-04T10:05:02.697Z","volume":"10212.636398076411","price":"225.59"},{"date":"2025-02-04T10:10:02.845Z","volume":"10137.435742714397","price":"226.19"},{"date":"2025-02-04T10:15:01.750Z","volume":"10019.618328890749","price":"226.19"},{"date":"2025-02-04T10:20:06.543Z","volume":"10021.015187819616","price":"225.73"},{"date":"2025-02-04T10:25:03.258Z","volume":"10021.015187819616","price":"225.61"},{"date":"2025-02-04T10:30:01.322Z","volume":"10021.108366259614","price":"225.61"},{"date":"2025-02-04T10:35:02.858Z","volume":"9949.919068428422","price":"225.12"},{"date":"2025-02-04T10:40:09.973Z","volume":"9856.341791367004","price":"224.74"},{"date":"2025-02-04T10:45:02.321Z","volume":"9856.341791367004","price":"224.74"},{"date":"2025-02-04T10:50:02.138Z","volume":"9852.296979465382","price":"226.5"},{"date":"2025-02-04T10:55:02.293Z","volume":"9850.366979465382","price":"226.5"},{"date":"2025-02-04T11:00:02.570Z","volume":"9857.430359657184","price":"227.4"},{"date":"2025-02-04T11:05:02.296Z","volume":"9857.430359657184","price":"227.85"},{"date":"2025-02-04T11:10:02.657Z","volume":"9738.907864959579","price":"227.85"},{"date":"2025-02-04T11:15:01.676Z","volume":"9589.783808643053","price":"227.02"},{"date":"2025-02-04T11:20:02.200Z","volume":"9656.883808643051","price":"227.75"},{"date":"2025-02-04T11:25:03.015Z","volume":"9532.390417098934","price":"228.43"},{"date":"2025-02-04T11:30:02.972Z","volume":"9530.102965331851","price":"228.43"},{"date":"2025-02-04T11:35:02.065Z","volume":"9465.102965331851","price":"229.08"},{"date":"2025-02-04T11:40:02.826Z","volume":"9455.833539075165","price":"229.18"},{"date":"2025-02-04T11:45:02.063Z","volume":"9459.681969415165","price":"229.18"},{"date":"2025-02-04T11:50:02.697Z","volume":"9459.681969415165","price":"228.31"},{"date":"2025-02-04T11:55:02.235Z","volume":"9459.681969415165","price":"228.07"},{"date":"2025-02-04T12:00:04.477Z","volume":"10127.522089026977","price":"228.08"},{"date":"2025-02-04T12:05:02.304Z","volume":"10130.850383716039","price":"228.08"},{"date":"2025-02-04T12:10:02.232Z","volume":"10129.504688633318","price":"227.72"},{"date":"2025-02-04T12:15:02.413Z","volume":"10069.469395482633","price":"227.72"},{"date":"2025-02-04T12:20:01.731Z","volume":"10034.590795482633","price":"228.44"},{"date":"2025-02-04T12:25:02.360Z","volume":"10037.537020029196","price":"229.18"},{"date":"2025-02-04T12:30:03.996Z","volume":"10036.723016518295","price":"229.34"},{"date":"2025-02-04T12:35:03.291Z","volume":"10030.614519320687","price":"229.34"},{"date":"2025-02-04T12:40:09.986Z","volume":"10021.216912772710","price":"230.53"},{"date":"2025-02-04T12:45:18.167Z","volume":"10046.387435207545","price":"229.38"},{"date":"2025-02-04T12:50:02.872Z","volume":"10056.338507549612","price":"229.38"},{"date":"2025-02-04T12:55:01.753Z","volume":"9855.589147585924","price":"227.75"},{"date":"2025-02-04T13:00:04.434Z","volume":"9852.518640329688","price":"228.24"},{"date":"2025-02-04T13:05:03.821Z","volume":"9842.167234335138","price":"227.67"},{"date":"2025-02-04T13:10:02.475Z","volume":"9836.940481340160","price":"227.67"},{"date":"2025-02-04T13:15:04.627Z","volume":"9851.940481340160","price":"226.27"},{"date":"2025-02-04T13:20:02.121Z","volume":"9852.134155995496","price":"225.93"},{"date":"2025-02-04T13:25:02.292Z","volume":"9821.076176345148","price":"225.93"},{"date":"2025-02-04T13:30:01.881Z","volume":"9826.256676345147","price":"225.56"},{"date":"2025-02-04T13:35:02.306Z","volume":"8829.522083119122","price":"226.17"},{"date":"2025-02-04T13:40:02.353Z","volume":"8832.255019752356","price":"227"},{"date":"2025-02-04T13:45:01.997Z","volume":"9062.255019752356","price":"227"},{"date":"2025-02-04T13:50:02.400Z","volume":"9059.255019752356","price":"227.73"},{"date":"2025-02-04T13:55:02.803Z","volume":"9034.102630305133","price":"228.15"},{"date":"2025-02-04T14:00:04.287Z","volume":"9034.102630305133","price":"227.28"},{"date":"2025-02-04T14:05:02.774Z","volume":"9023.687630305132","price":"227.28"},{"date":"2025-02-04T14:10:02.267Z","volume":"9144.536930681854","price":"227.79"},{"date":"2025-02-04T14:15:02.448Z","volume":"9144.536930681854","price":"228.63"},{"date":"2025-02-04T14:20:01.209Z","volume":"9138.779277474656","price":"228.63"},{"date":"2025-02-04T14:25:02.825Z","volume":"9148.999758214657","price":"231.73"},{"date":"2025-02-04T14:30:01.605Z","volume":"9149.599635574656","price":"231.73"},{"date":"2025-02-04T14:35:02.308Z","volume":"9227.799609580768","price":"231.8"},{"date":"2025-02-04T14:40:02.751Z","volume":"9227.799609580768","price":"231.31"},{"date":"2025-02-04T14:45:02.064Z","volume":"9231.579174660767","price":"231.31"},{"date":"2025-02-04T14:50:02.748Z","volume":"9203.902025908648","price":"232.02"},{"date":"2025-02-04T14:55:03.866Z","volume":"9197.435893462560","price":"232.87"},{"date":"2025-02-04T15:00:01.747Z","volume":"9302.527743262250","price":"232.87"},{"date":"2025-02-04T15:05:02.572Z","volume":"9369.809084161579","price":"234.05"},{"date":"2025-02-04T15:10:02.244Z","volume":"9367.057306416238","price":"234.21"},{"date":"2025-02-04T15:15:02.105Z","volume":"9717.694499684649","price":"234.21"},{"date":"2025-02-04T15:20:02.230Z","volume":"9717.229134590742","price":"231.18"},{"date":"2025-02-04T15:25:02.374Z","volume":"9523.724212457739","price":"231.18"},{"date":"2025-02-04T15:30:01.456Z","volume":"9532.859999051661","price":"232.08"},{"date":"2025-02-04T15:35:01.888Z","volume":"9531.538511643237","price":"232.08"},{"date":"2025-02-04T15:40:02.345Z","volume":"9531.315024812606","price":"232.61"},{"date":"2025-02-04T15:45:02.474Z","volume":"9527.104024812605","price":"233.71"},{"date":"2025-02-04T15:50:02.782Z","volume":"9529.709766936703","price":"232.74"},{"date":"2025-02-04T15:55:02.376Z","volume":"9566.311907292460","price":"232.74"},{"date":"2025-02-04T16:00:01.618Z","volume":"9325.096886891533","price":"232.19"},{"date":"2025-02-04T16:05:01.796Z","volume":"9655.961242838581","price":"232.84"},{"date":"2025-02-04T16:10:01.541Z","volume":"9661.081990948582","price":"232.84"},{"date":"2025-02-04T16:15:01.595Z","volume":"9658.886246716316","price":"232.22"},{"date":"2025-02-04T16:20:02.769Z","volume":"9674.701122062846","price":"233.4"},{"date":"2025-02-04T16:25:01.853Z","volume":"9677.960199052734","price":"232.93"},{"date":"2025-02-04T16:30:01.207Z","volume":"9703.773558234805","price":"231.99"},{"date":"2025-02-04T16:35:01.577Z","volume":"9700.771224216540","price":"231.36"},{"date":"2025-02-04T16:40:01.699Z","volume":"10787.978463263378","price":"230.33"},{"date":"2025-02-04T16:45:01.474Z","volume":"10782.232458261533","price":"230.33"},{"date":"2025-02-04T16:50:02.592Z","volume":"11622.325736043917","price":"229.42"},{"date":"2025-02-04T16:55:01.884Z","volume":"11622.002948213469","price":"228.96"},{"date":"2025-02-04T17:00:02.045Z","volume":"11621.872811227167","price":"229.23"},{"date":"2025-02-04T17:05:01.221Z","volume":"11622.184832470544","price":"229.86"},{"date":"2025-02-04T17:10:02.167Z","volume":"11626.386004265229","price":"230.58"},{"date":"2025-02-04T17:15:01.327Z","volume":"11641.687646580755","price":"230.63"},{"date":"2025-02-04T17:20:02.046Z","volume":"11641.187646580755","price":"230.9"},{"date":"2025-02-04T17:25:01.936Z","volume":"11640.987646580754","price":"230.9"},{"date":"2025-02-04T17:30:02.181Z","volume":"12322.010155161614","price":"229.76"},{"date":"2025-02-04T17:35:01.229Z","volume":"12330.010155161614","price":"229.09"},{"date":"2025-02-04T17:40:01.950Z","volume":"12434.858043877801","price":"229.23"},{"date":"2025-02-04T17:45:02.493Z","volume":"12434.858043877801","price":"228.65"},{"date":"2025-02-04T17:50:01.370Z","volume":"12419.456507994928","price":"228.94"},{"date":"2025-02-04T17:55:02.567Z","volume":"12408.225268573226","price":"228.65"},{"date":"2025-02-04T18:00:01.813Z","volume":"12028.472346800165","price":"228.65"},{"date":"2025-02-04T18:05:02.651Z","volume":"12017.123395783077","price":"229.02"},{"date":"2025-02-04T18:10:01.500Z","volume":"12033.734229264515","price":"229.23"},{"date":"2025-02-04T18:15:02.089Z","volume":"12017.264409331903","price":"228.87"},{"date":"2025-02-04T18:20:02.669Z","volume":"12016.906794095848","price":"228.54"},{"date":"2025-02-04T18:25:02.552Z","volume":"11213.182459285686","price":"227.11"},{"date":"2025-02-04T18:30:02.251Z","volume":"11286.923600232687","price":"226.74"},{"date":"2025-02-04T18:35:02.492Z","volume":"11288.284629850019","price":"227.35"},{"date":"2025-02-04T18:40:02.172Z","volume":"11286.462511266545","price":"227.35"},{"date":"2025-02-04T18:45:01.751Z","volume":"11897.760100092830","price":"227.74"},{"date":"2025-02-04T18:50:01.229Z","volume":"12126.789679720599","price":"227.23"},{"date":"2025-02-04T18:55:01.590Z","volume":"13642.774385414192","price":"227.09"},{"date":"2025-02-04T19:00:02.358Z","volume":"13987.358984319180","price":"226.92"},{"date":"2025-02-04T19:05:01.762Z","volume":"14188.081152034996","price":"226.92"},{"date":"2025-02-04T19:10:02.064Z","volume":"14185.965664016563","price":"227.86"},{"date":"2025-02-04T19:15:02.006Z","volume":"14706.366918810871","price":"228.36"},{"date":"2025-02-04T19:20:01.295Z","volume":"14728.971707798770","price":"228.36"},{"date":"2025-02-04T19:25:01.772Z","volume":"13791.991397901129","price":"227.71"},{"date":"2025-02-04T19:30:01.625Z","volume":"13786.548024583433","price":"227.71"},{"date":"2025-02-04T19:35:01.756Z","volume":"13777.868065144448","price":"228.03"},{"date":"2025-02-04T19:40:02.644Z","volume":"13778.751423784448","price":"229.69"},{"date":"2025-02-04T19:45:01.953Z","volume":"13780.786949663521","price":"229.69"},{"date":"2025-02-04T19:50:01.107Z","volume":"13731.243484283028","price":"228.49"},{"date":"2025-02-04T19:55:01.065Z","volume":"13792.805941801085","price":"228.49"},{"date":"2025-02-04T20:00:03.475Z","volume":"13516.678990903158","price":"228.11"},{"date":"2025-02-04T20:05:02.534Z","volume":"13463.345550708793","price":"228.11"},{"date":"2025-02-04T20:10:01.742Z","volume":"13330.809756090983","price":"227.01"},{"date":"2025-02-04T20:15:02.092Z","volume":"13330.809756090983","price":"225.63"},{"date":"2025-02-04T20:20:02.074Z","volume":"13328.435298503093","price":"225.63"},{"date":"2025-02-04T20:25:01.152Z","volume":"13328.435298503093","price":"225.32"},{"date":"2025-02-04T20:30:01.684Z","volume":"13328.435298503093","price":"225.14"},{"date":"2025-02-04T20:35:01.749Z","volume":"13357.455914409404","price":"225.14"},{"date":"2025-02-04T20:40:02.322Z","volume":"13350.973030109404","price":"226.31"},{"date":"2025-02-04T20:45:02.136Z","volume":"13350.065999018336","price":"226.31"},{"date":"2025-02-04T20:50:01.921Z","volume":"13338.556899644467","price":"227.5"},{"date":"2025-02-04T20:55:01.053Z","volume":"13349.804233564064","price":"225.81"},{"date":"2025-02-04T21:00:01.253Z","volume":"13340.624107827432","price":"225.81"},{"date":"2025-02-04T21:05:01.993Z","volume":"13340.624107827432","price":"223.37"},{"date":"2025-02-04T21:10:01.943Z","volume":"13346.681977390985","price":"223.37"},{"date":"2025-02-04T21:15:02.203Z","volume":"13346.169687024496","price":"222.85"},{"date":"2025-02-04T21:20:03.125Z","volume":"13709.102196733584","price":"223.93"},{"date":"2025-02-04T21:25:01.995Z","volume":"13709.102196733584","price":"223.93"},{"date":"2025-02-04T21:30:01.376Z","volume":"13689.371131320135","price":"222.59"},{"date":"2025-02-04T21:35:03.094Z","volume":"13689.371131320135","price":"221.9"},{"date":"2025-02-04T21:40:01.724Z","volume":"13684.740417679664","price":"221.9"},{"date":"2025-02-04T21:45:01.583Z","volume":"13697.870758401968","price":"221.18"},{"date":"2025-02-04T21:50:02.321Z","volume":"13765.961135886469","price":"217.04"},{"date":"2025-02-04T21:55:01.993Z","volume":"13757.788474028141","price":"217.56"},{"date":"2025-02-04T22:00:00.717Z","volume":"13760.503167151473","price":"216.13"},{"date":"2025-02-04T22:05:01.528Z","volume":"13842.643357176439","price":"216.03"},{"date":"2025-02-04T22:10:01.042Z","volume":"13842.396910199905","price":"216.03"},{"date":"2025-02-04T22:15:01.838Z","volume":"13876.986870217675","price":"216.56"},{"date":"2025-02-04T22:20:01.522Z","volume":"13876.986870217675","price":"216.79"},{"date":"2025-02-04T22:25:02.713Z","volume":"13909.027368768287","price":"219.58"},{"date":"2025-02-04T22:30:02.903Z","volume":"13916.689889801843","price":"219.58"},{"date":"2025-02-04T22:35:01.461Z","volume":"14161.907597366675","price":"218.39"},{"date":"2025-02-04T22:40:02.730Z","volume":"14161.907597366675","price":"219.75"},{"date":"2025-02-04T22:45:02.070Z","volume":"14118.883867226676","price":"219.75"},{"date":"2025-02-04T22:50:02.296Z","volume":"14118.973867226676","price":"220.75"},{"date":"2025-02-04T22:55:01.887Z","volume":"14088.006500053039","price":"220.75"},{"date":"2025-02-04T23:00:02.504Z","volume":"14108.458531367945","price":"221.49"},{"date":"2025-02-04T23:05:00.967Z","volume":"14058.800920325313","price":"221.49"},{"date":"2025-02-04T23:10:01.633Z","volume":"14061.601651896479","price":"220.08"},{"date":"2025-02-04T23:15:01.068Z","volume":"13990.870686600283","price":"220.08"},{"date":"2025-02-04T23:20:02.018Z","volume":"13990.645164417641","price":"220.19"},{"date":"2025-02-04T23:25:01.775Z","volume":"13948.582835799447","price":"220.19"},{"date":"2025-02-04T23:30:02.170Z","volume":"13830.133651123035","price":"219.64"},{"date":"2025-02-04T23:35:02.531Z","volume":"13829.102355708046","price":"219.64"},{"date":"2025-02-04T23:40:03.747Z","volume":"13679.102355708046","price":"219.77"},{"date":"2025-02-04T23:45:01.186Z","volume":"13673.221951345527","price":"219.77"},{"date":"2025-02-04T23:50:01.790Z","volume":"13672.431347318683","price":"220.27"},{"date":"2025-02-04T23:55:01.571Z","volume":"13672.431347318683","price":"220.27"},{"date":"2025-02-05T00:00:04.026Z","volume":"13629.637878017442","price":"220.63"},{"date":"2025-02-05T00:05:02.236Z","volume":"13616.321937110521","price":"220.63"},{"date":"2025-02-05T00:10:02.401Z","volume":"13714.872919784888","price":"220.09"},{"date":"2025-02-05T00:15:01.091Z","volume":"13726.307727634970","price":"220.09"},{"date":"2025-02-05T00:20:01.378Z","volume":"13726.307727634970","price":"218.97"},{"date":"2025-02-05T00:25:01.540Z","volume":"13523.494737293931","price":"218.6"},{"date":"2025-02-05T00:30:01.698Z","volume":"13523.450734153932","price":"218.6"},{"date":"2025-02-05T00:35:01.767Z","volume":"13510.663347656708","price":"218.58"},{"date":"2025-02-05T00:40:02.229Z","volume":"12671.144568313986","price":"218.33"},{"date":"2025-02-05T00:45:01.636Z","volume":"12689.434862271271","price":"218.33"},{"date":"2025-02-05T00:50:01.597Z","volume":"12674.972869215901","price":"218.5"},{"date":"2025-02-05T00:55:01.193Z","volume":"12675.657179560729","price":"218.5"},{"date":"2025-02-05T01:00:03.279Z","volume":"12675.657179560729","price":"220.4"},{"date":"2025-02-05T01:05:01.585Z","volume":"12675.148863912043","price":"220.4"},{"date":"2025-02-05T01:10:01.830Z","volume":"12690.148482501976","price":"220.05"},{"date":"2025-02-05T01:15:01.432Z","volume":"12690.148482501976","price":"220.42"},{"date":"2025-02-05T01:20:01.607Z","volume":"12706.710104828528","price":"220.42"},{"date":"2025-02-05T01:25:01.655Z","volume":"12706.710104828528","price":"220.3"},{"date":"2025-02-05T01:30:02.023Z","volume":"12843.650350972526","price":"220.27"},{"date":"2025-02-05T01:35:01.665Z","volume":"12843.650350972526","price":"220.27"},{"date":"2025-02-05T01:40:01.708Z","volume":"12849.355346274187","price":"219.93"},{"date":"2025-02-05T01:45:02.691Z","volume":"12847.688701127259","price":"220.36"},{"date":"2025-02-05T01:50:00.993Z","volume":"12847.688701127259","price":"220.36"},{"date":"2025-02-05T01:55:01.749Z","volume":"12866.318701127257","price":"220.22"},{"date":"2025-02-05T02:00:01.511Z","volume":"12827.535581741111","price":"219.22"},{"date":"2025-02-05T02:05:01.436Z","volume":"12803.255581741108","price":"219.22"},{"date":"2025-02-05T02:10:01.665Z","volume":"12800.968335997211","price":"220.43"},{"date":"2025-02-05T02:15:02.177Z","volume":"12864.925941457310","price":"222.14"},{"date":"2025-02-05T02:20:02.582Z","volume":"12863.536929494527","price":"219.67"},{"date":"2025-02-05T02:25:01.047Z","volume":"12863.536929494527","price":"219.67"},{"date":"2025-02-05T02:30:01.639Z","volume":"12825.468131481175","price":"218.37"},{"date":"2025-02-05T02:35:01.316Z","volume":"12825.468131481175","price":"218.37"},{"date":"2025-02-05T02:40:01.587Z","volume":"12825.468131481175","price":"218.67"},{"date":"2025-02-05T02:45:03.680Z","volume":"12825.468131481175","price":"218.29"},{"date":"2025-02-05T02:50:02.045Z","volume":"12825.696495835706","price":"218.29"},{"date":"2025-02-05T02:55:01.211Z","volume":"12765.696495835706","price":"217.78"},{"date":"2025-02-05T03:00:02.819Z","volume":"12767.592144885704","price":"218.02"},{"date":"2025-02-05T03:05:01.670Z","volume":"12752.687665999727","price":"218.02"},{"date":"2025-02-05T03:10:01.936Z","volume":"12752.468916111775","price":"218.37"},{"date":"2025-02-05T03:15:01.624Z","volume":"12753.845168955584","price":"218.37"},{"date":"2025-02-05T03:20:02.145Z","volume":"12515.540679788315","price":"218.23"},{"date":"2025-02-05T03:25:02.129Z","volume":"12708.573992006528","price":"218.23"},{"date":"2025-02-05T03:30:01.439Z","volume":"12694.291516277481","price":"219.39"},{"date":"2025-02-05T03:35:01.238Z","volume":"12693.220236302137","price":"219.39"},{"date":"2025-02-05T03:40:01.666Z","volume":"12694.227782832535","price":"224.13"},{"date":"2025-02-05T03:45:01.506Z","volume":"12692.355957933993","price":"224.13"},{"date":"2025-02-05T03:50:01.871Z","volume":"12692.541279880621","price":"224.33"},{"date":"2025-02-05T03:55:02.253Z","volume":"12692.541279880621","price":"224.67"},{"date":"2025-02-05T04:00:00.811Z","volume":"12683.677092913193","price":"224.67"},{"date":"2025-02-05T04:05:01.422Z","volume":"12674.043592913193","price":"223.76"},{"date":"2025-02-05T04:10:01.554Z","volume":"12786.517778759804","price":"223.76"},{"date":"2025-02-05T04:15:01.528Z","volume":"12786.562834171971","price":"224.25"},{"date":"2025-02-05T04:20:01.482Z","volume":"12786.562834171971","price":"223.46"},{"date":"2025-02-05T04:25:01.828Z","volume":"12788.735032970804","price":"223.71"},{"date":"2025-02-05T04:30:02.113Z","volume":"12788.735032970804","price":"223.71"},{"date":"2025-02-05T04:35:01.507Z","volume":"12786.627144008911","price":"222.99"},{"date":"2025-02-05T04:40:01.297Z","volume":"12786.627144008911","price":"222.99"},{"date":"2025-02-05T04:45:01.337Z","volume":"12783.256454693208","price":"223.71"},{"date":"2025-02-05T04:50:02.473Z","volume":"12756.637804341688","price":"223.33"},{"date":"2025-02-05T04:55:02.330Z","volume":"12807.696833881688","price":"223.33"},{"date":"2025-02-05T05:00:03.768Z","volume":"12471.921098420757","price":"224.79"},{"date":"2025-02-05T05:05:01.350Z","volume":"12509.698311720756","price":"224.79"},{"date":"2025-02-05T05:10:01.483Z","volume":"12509.698311720756","price":"224.27"},{"date":"2025-02-05T05:15:01.341Z","volume":"12510.254130320318","price":"224.27"},{"date":"2025-02-05T05:20:01.863Z","volume":"12559.562279763051","price":"222.24"},{"date":"2025-02-05T05:25:02.083Z","volume":"12792.250775572094","price":"222.24"},{"date":"2025-02-05T05:30:01.677Z","volume":"12792.250775572094","price":"222.25"},{"date":"2025-02-05T05:35:01.911Z","volume":"12821.587576689602","price":"222.52"},{"date":"2025-02-05T05:40:01.068Z","volume":"12720.596978355954","price":"222.52"},{"date":"2025-02-05T05:45:01.376Z","volume":"12687.360756574228","price":"220.91"},{"date":"2025-02-05T05:50:01.763Z","volume":"12691.090756574227","price":"221.04"},{"date":"2025-02-05T05:55:01.334Z","volume":"12691.090756574227","price":"221.04"},{"date":"2025-02-05T06:00:02.267Z","volume":"12696.371427714512","price":"222.68"},{"date":"2025-02-05T06:05:02.040Z","volume":"12687.744983960536","price":"222.68"},{"date":"2025-02-05T06:10:04.739Z","volume":"12684.189735631353","price":"222.68"},{"date":"2025-02-05T06:15:01.184Z","volume":"12685.175386845482","price":"222.68"},{"date":"2025-02-05T06:20:01.048Z","volume":"12684.945386845482","price":"221.56"},{"date":"2025-02-05T06:25:01.637Z","volume":"12668.741306208523","price":"222.3"},{"date":"2025-02-05T06:30:01.707Z","volume":"12668.741306208523","price":"222.37"},{"date":"2025-02-05T06:35:02.231Z","volume":"12668.741306208523","price":"222.54"},{"date":"2025-02-05T06:40:01.884Z","volume":"12681.380293233140","price":"222.53"},{"date":"2025-02-05T06:45:01.039Z","volume":"12681.380293233140","price":"222.53"},{"date":"2025-02-05T06:50:01.230Z","volume":"12730.429729053139","price":"222.01"},{"date":"2025-02-05T06:55:01.491Z","volume":"12751.925106351013","price":"221.64"},{"date":"2025-02-05T07:00:01.329Z","volume":"12754.648660383777","price":"222.01"},{"date":"2025-02-05T07:05:01.831Z","volume":"12702.419290050011","price":"222.24"},{"date":"2025-02-05T07:10:02.463Z","volume":"12699.272069265466","price":"222.08"},{"date":"2025-02-05T07:15:02.081Z","volume":"12699.451689370155","price":"222.08"},{"date":"2025-02-05T07:20:02.169Z","volume":"12699.451689370155","price":"220.58"},{"date":"2025-02-05T07:25:01.752Z","volume":"12695.753606320328","price":"220.02"},{"date":"2025-02-05T07:30:02.353Z","volume":"12695.846106320329","price":"219.69"},{"date":"2025-02-05T07:35:01.534Z","volume":"12622.392255608029","price":"221.41"},{"date":"2025-02-05T07:40:02.195Z","volume":"12627.540948739592","price":"221.63"},{"date":"2025-02-05T07:45:02.192Z","volume":"12627.691189216455","price":"221.63"},{"date":"2025-02-05T07:50:00.825Z","volume":"12627.691189216455","price":"221.95"},{"date":"2025-02-05T07:55:02.505Z","volume":"12626.654616666607","price":"222.48"},{"date":"2025-02-05T08:00:01.564Z","volume":"12614.465616666606","price":"223.03"},{"date":"2025-02-05T08:05:01.722Z","volume":"12614.178436870756","price":"222.96"},{"date":"2025-02-05T08:10:01.566Z","volume":"12498.734572427204","price":"223.46"},{"date":"2025-02-05T08:15:01.596Z","volume":"12430.868062361695","price":"223.14"},{"date":"2025-02-05T08:20:02.492Z","volume":"12432.261875457483","price":"223.25"},{"date":"2025-02-05T08:25:01.101Z","volume":"12441.301209997484","price":"223.25"},{"date":"2025-02-05T08:30:01.873Z","volume":"12442.003195284757","price":"223.29"},{"date":"2025-02-05T08:35:01.427Z","volume":"12493.532945438326","price":"223.27"},{"date":"2025-02-05T08:40:01.810Z","volume":"12542.263595493090","price":"223.13"},{"date":"2025-02-05T08:45:02.068Z","volume":"12493.732766833265","price":"223.84"},{"date":"2025-02-05T08:50:01.735Z","volume":"12382.102766833264","price":"223.44"},{"date":"2025-02-05T08:55:02.843Z","volume":"12383.061678041415","price":"222.8"},{"date":"2025-02-05T09:00:03.616Z","volume":"12379.301437891289","price":"222.8"},{"date":"2025-02-05T09:05:01.445Z","volume":"12365.268389848468","price":"223.2"},{"date":"2025-02-05T09:10:02.583Z","volume":"12391.738415756714","price":"223.01"},{"date":"2025-02-05T09:15:02.000Z","volume":"12195.817717796104","price":"223.68"},{"date":"2025-02-05T09:20:01.945Z","volume":"12195.817717796104","price":"222.95"},{"date":"2025-02-05T09:25:01.936Z","volume":"12195.936000889156","price":"222.24"},{"date":"2025-02-05T09:30:01.604Z","volume":"12189.358983991400","price":"222.08"},{"date":"2025-02-05T09:35:01.525Z","volume":"12193.258983991400","price":"221.49"},{"date":"2025-02-05T09:40:01.228Z","volume":"12191.915938119841","price":"221.49"},{"date":"2025-02-05T09:45:01.229Z","volume":"12190.973862693714","price":"221.69"},{"date":"2025-02-05T09:50:01.789Z","volume":"12193.942313292422","price":"221.77"},{"date":"2025-02-05T09:55:01.774Z","volume":"12197.812651760731","price":"221.22"},{"date":"2025-02-05T10:00:04.759Z","volume":"12197.812651760731","price":"221.29"},{"date":"2025-02-05T10:05:01.585Z","volume":"12264.406291960731","price":"221.38"},{"date":"2025-02-05T10:10:02.086Z","volume":"12555.004433200136","price":"222.02"},{"date":"2025-02-05T10:15:01.898Z","volume":"12552.966862208435","price":"222.78"},{"date":"2025-02-05T10:20:01.589Z","volume":"12552.682773712782","price":"222.78"},{"date":"2025-02-05T10:25:02.073Z","volume":"12582.803772665597","price":"223.09"},{"date":"2025-02-05T10:30:01.920Z","volume":"12577.409577041964","price":"223.19"},{"date":"2025-02-05T10:35:01.641Z","volume":"12577.409577041964","price":"223.69"},{"date":"2025-02-05T10:40:02.291Z","volume":"12575.740392473792","price":"223.39"},{"date":"2025-02-05T10:45:01.543Z","volume":"12583.977528146777","price":"223.76"},{"date":"2025-02-05T10:50:01.395Z","volume":"12582.151224566604","price":"223.71"},{"date":"2025-02-05T10:55:01.895Z","volume":"12582.151224566604","price":"223.07"},{"date":"2025-02-05T11:00:01.741Z","volume":"12592.915192115230","price":"223.07"},{"date":"2025-02-05T11:05:01.988Z","volume":"12592.915192115230","price":"222.62"},{"date":"2025-02-05T11:10:01.129Z","volume":"12596.288385821079","price":"222.83"},{"date":"2025-02-05T11:15:01.577Z","volume":"12635.777219070476","price":"223.14"},{"date":"2025-02-05T11:20:01.471Z","volume":"12658.723203216077","price":"222.75"},{"date":"2025-02-05T11:25:02.007Z","volume":"12673.630603350826","price":"222.39"},{"date":"2025-02-05T11:30:01.788Z","volume":"12699.127612769844","price":"222.39"},{"date":"2025-02-05T11:35:01.796Z","volume":"12691.082179663394","price":"221.89"},{"date":"2025-02-05T11:40:02.366Z","volume":"12031.668754544729","price":"222.06"},{"date":"2025-02-05T11:45:01.250Z","volume":"11977.558522457795","price":"223.25"},{"date":"2025-02-05T11:50:01.621Z","volume":"12027.068235944069","price":"223.49"},{"date":"2025-02-05T11:55:01.569Z","volume":"12061.301051922623","price":"223.61"},{"date":"2025-02-05T12:00:04.176Z","volume":"12032.719437962791","price":"223.68"},{"date":"2025-02-05T12:05:02.004Z","volume":"12050.308257558314","price":"223.68"},{"date":"2025-02-05T12:10:02.148Z","volume":"12050.156257558316","price":"224.03"},{"date":"2025-02-05T12:15:01.132Z","volume":"12134.468358393606","price":"224.03"},{"date":"2025-02-05T12:20:01.396Z","volume":"12134.531496587511","price":"224.65"},{"date":"2025-02-05T12:25:02.777Z","volume":"12168.205389694134","price":"225.15"},{"date":"2025-02-05T12:30:01.906Z","volume":"12173.503399107445","price":"225.15"},{"date":"2025-02-05T12:35:01.669Z","volume":"12140.207261322619","price":"225.17"},{"date":"2025-02-05T12:40:01.894Z","volume":"12168.992444521100","price":"223.61"},{"date":"2025-02-05T12:45:02.037Z","volume":"12196.515188490404","price":"223.61"},{"date":"2025-02-05T12:50:01.450Z","volume":"12196.515188490404","price":"223.15"},{"date":"2025-02-05T12:55:01.288Z","volume":"12201.656162898540","price":"223.15"},{"date":"2025-02-05T13:00:04.829Z","volume":"12186.273211944186","price":"223.08"},{"date":"2025-02-05T13:05:01.747Z","volume":"12186.362250739474","price":"223.08"},{"date":"2025-02-05T13:10:03.826Z","volume":"12184.912046088808","price":"224.55"},{"date":"2025-02-05T13:15:03.358Z","volume":"12184.912046088808","price":"224.55"},{"date":"2025-02-05T13:20:02.042Z","volume":"12184.836310676335","price":"225.02"},{"date":"2025-02-05T13:25:01.593Z","volume":"11954.836310676335","price":"225.26"},{"date":"2025-02-05T13:30:04.150Z","volume":"11954.836310676335","price":"225.17"},{"date":"2025-02-05T13:35:01.624Z","volume":"11959.040865813047","price":"225.17"},{"date":"2025-02-05T13:40:01.482Z","volume":"11831.040865813047","price":"226.25"},{"date":"2025-02-05T13:45:02.134Z","volume":"11738.024816010629","price":"226.63"},{"date":"2025-02-05T13:50:02.096Z","volume":"11738.024816010629","price":"226.63"},{"date":"2025-02-05T13:55:01.603Z","volume":"11737.833287463916","price":"227.81"},{"date":"2025-02-05T14:00:01.751Z","volume":"11688.017336436114","price":"227.81"},{"date":"2025-02-05T14:05:01.847Z","volume":"11690.369789915494","price":"227.63"},{"date":"2025-02-05T14:10:01.642Z","volume":"11718.834193515362","price":"227.41"},{"date":"2025-02-05T14:15:02.631Z","volume":"11717.400458066157","price":"226.8"},{"date":"2025-02-05T14:20:02.311Z","volume":"11721.521933120388","price":"226.8"},{"date":"2025-02-05T14:25:02.419Z","volume":"11673.600655811755","price":"228.06"},{"date":"2025-02-05T14:30:01.588Z","volume":"11674.807911721913","price":"227.51"},{"date":"2025-02-05T14:35:01.396Z","volume":"11635.681515556626","price":"228.61"},{"date":"2025-02-05T14:40:01.878Z","volume":"11646.688405546922","price":"227.98"},{"date":"2025-02-05T14:45:02.254Z","volume":"11646.476191505153","price":"228.25"},{"date":"2025-02-05T14:50:01.994Z","volume":"11635.085345322004","price":"228.89"},{"date":"2025-02-05T14:55:02.162Z","volume":"11240.811586976193","price":"228.89"},{"date":"2025-02-05T15:00:01.301Z","volume":"11254.451420720734","price":"228.6"},{"date":"2025-02-05T15:05:01.348Z","volume":"11253.496128055351","price":"228.31"},{"date":"2025-02-05T15:10:01.282Z","volume":"11253.778841695352","price":"229.2"},{"date":"2025-02-05T15:15:01.996Z","volume":"11267.812647483130","price":"227.15"},{"date":"2025-02-05T15:20:02.866Z","volume":"11289.321315363935","price":"227.18"},{"date":"2025-02-05T15:25:01.899Z","volume":"11321.772082051979","price":"227.18"},{"date":"2025-02-05T15:30:02.033Z","volume":"11320.622082051977","price":"226.9"},{"date":"2025-02-05T15:35:01.335Z","volume":"11319.682082051979","price":"225.56"},{"date":"2025-02-05T15:40:01.311Z","volume":"11324.270946694418","price":"225.81"},{"date":"2025-02-05T15:45:01.693Z","volume":"10900.948069175338","price":"225.67"},{"date":"2025-02-05T15:50:01.821Z","volume":"10901.713386223528","price":"223"},{"date":"2025-02-05T15:55:02.393Z","volume":"10901.713386223528","price":"223"},{"date":"2025-02-05T16:00:04.223Z","volume":"10898.247420183374","price":"221.88"},{"date":"2025-02-05T16:05:02.852Z","volume":"10893.126672073373","price":"221.14"},{"date":"2025-02-05T16:10:01.260Z","volume":"10893.158073922767","price":"220.37"},{"date":"2025-02-05T16:15:01.445Z","volume":"10898.173876761748","price":"218.58"},{"date":"2025-02-05T16:20:01.563Z","volume":"10872.360517579678","price":"218.21"},{"date":"2025-02-05T16:25:02.451Z","volume":"10447.360517579678","price":"218.21"},{"date":"2025-02-05T16:30:03.937Z","volume":"9292.373583129540","price":"219.39"},{"date":"2025-02-05T16:35:02.566Z","volume":"9292.862042564080","price":"220.21"},{"date":"2025-02-05T16:40:01.246Z","volume":"8867.630194879093","price":"219.61"},{"date":"2025-02-05T16:45:05.770Z","volume":"8872.563283193869","price":"219.58"},{"date":"2025-02-05T16:50:01.840Z","volume":"8857.567783193868","price":"220.65"},{"date":"2025-02-05T16:55:01.696Z","volume":"8817.217953193869","price":"220.65"},{"date":"2025-02-05T17:00:01.758Z","volume":"8784.765544465468","price":"220.86"},{"date":"2025-02-05T17:05:02.416Z","volume":"8311.765544465468","price":"220.78"},{"date":"2025-02-05T17:10:01.057Z","volume":"8276.270686568025","price":"221.55"},{"date":"2025-02-05T17:15:02.567Z","volume":"7975.164799341385","price":"221.64"},{"date":"2025-02-05T17:20:01.721Z","volume":"7975.073839164394","price":"221.25"},{"date":"2025-02-05T17:25:01.819Z","volume":"7975.283839164395","price":"221.25"},{"date":"2025-02-05T17:30:02.746Z","volume":"7867.738063293587","price":"221.45"},{"date":"2025-02-05T17:35:02.180Z","volume":"7867.738063293587","price":"221.51"},{"date":"2025-02-05T17:40:02.265Z","volume":"7859.152260534924","price":"221.66"},{"date":"2025-02-05T17:45:01.356Z","volume":"7815.913428655136","price":"221.85"},{"date":"2025-02-05T17:50:01.542Z","volume":"7814.556349392294","price":"221.61"},{"date":"2025-02-05T17:55:01.453Z","volume":"7813.714746406574","price":"221.61"},{"date":"2025-02-05T18:00:01.572Z","volume":"7823.714746406574","price":"221.96"},{"date":"2025-02-05T18:05:01.859Z","volume":"7876.814561937574","price":"221.5"},{"date":"2025-02-05T18:10:01.967Z","volume":"7892.547720543653","price":"221.78"},{"date":"2025-02-05T18:15:02.606Z","volume":"7805.241975825651","price":"222.36"},{"date":"2025-02-05T18:20:01.485Z","volume":"7243.707205783374","price":"221.63"},{"date":"2025-02-05T18:25:02.517Z","volume":"7239.409890636471","price":"222.38"},{"date":"2025-02-05T18:30:01.709Z","volume":"7061.930354302956","price":"222.38"},{"date":"2025-02-05T18:35:02.152Z","volume":"6550.381273216909","price":"222.87"},{"date":"2025-02-05T18:40:01.786Z","volume":"5803.004456245872","price":"224.78"},{"date":"2025-02-05T18:45:02.239Z","volume":"5004.292626694826","price":"225.25"},{"date":"2025-02-05T18:50:02.244Z","volume":"4728.997343270808","price":"223.89"},{"date":"2025-02-05T18:55:01.472Z","volume":"4478.716685620730","price":"223.02"},{"date":"2025-02-05T19:00:04.206Z","volume":"4206.388082241995","price":"223.52"},{"date":"2025-02-05T19:05:01.881Z","volume":"4202.897605841687","price":"223.52"},{"date":"2025-02-05T19:10:01.700Z","volume":"4626.242319069193","price":"224.1"},{"date":"2025-02-05T19:15:03.027Z","volume":"4619.673950654180","price":"223.3"},{"date":"2025-02-05T19:20:02.216Z","volume":"4627.238004818203","price":"223.75"},{"date":"2025-02-05T19:25:02.210Z","volume":"4627.284893623108","price":"224.26"},{"date":"2025-02-05T19:30:01.743Z","volume":"4630.269143265215","price":"225.68"},{"date":"2025-02-05T19:35:02.493Z","volume":"4630.039898430065","price":"226.47"},{"date":"2025-02-05T19:40:01.502Z","volume":"4770.736135430935","price":"226.27"},{"date":"2025-02-05T19:45:01.276Z","volume":"4807.536574055149","price":"226.27"},{"date":"2025-02-05T19:50:01.432Z","volume":"4809.945349215192","price":"225.58"},{"date":"2025-02-05T19:55:02.066Z","volume":"4803.894487097938","price":"226"},{"date":"2025-02-05T20:00:04.491Z","volume":"4802.564461981318","price":"227.16"},{"date":"2025-02-05T20:05:01.855Z","volume":"4833.128939137401","price":"226.71"},{"date":"2025-02-05T20:10:01.057Z","volume":"4833.128939137401","price":"226.48"},{"date":"2025-02-05T20:15:01.648Z","volume":"4847.639718308867","price":"226.89"},{"date":"2025-02-05T20:20:01.691Z","volume":"4874.661958434875","price":"227.88"},{"date":"2025-02-05T20:25:01.612Z","volume":"4871.483470557986","price":"227.88"},{"date":"2025-02-05T20:30:02.828Z","volume":"4862.986773960268","price":"227.61"},{"date":"2025-02-05T20:35:02.334Z","volume":"4916.065556254598","price":"227.33"},{"date":"2025-02-05T20:40:02.299Z","volume":"4906.615132258720","price":"226.66"},{"date":"2025-02-05T20:45:01.836Z","volume":"4905.062712122784","price":"226.08"},{"date":"2025-02-05T20:50:01.482Z","volume":"4922.220815765446","price":"225.77"},{"date":"2025-02-05T20:55:02.236Z","volume":"4937.620965111607","price":"222.91"},{"date":"2025-02-05T21:00:04.401Z","volume":"4947.237032532130","price":"222.91"},{"date":"2025-02-05T21:05:02.862Z","volume":"5405.063723574055","price":"223.35"},{"date":"2025-02-05T21:10:02.252Z","volume":"5028.541021469958","price":"224.55"},{"date":"2025-02-05T21:15:01.362Z","volume":"5015.270530129957","price":"224.11"},{"date":"2025-02-05T21:20:01.379Z","volume":"5148.365277150495","price":"224.44"},{"date":"2025-02-05T21:25:01.967Z","volume":"5194.067063907649","price":"225.13"},{"date":"2025-02-05T21:30:01.474Z","volume":"5193.662731771924","price":"226.03"},{"date":"2025-02-05T21:35:08.052Z","volume":"5137.225333527550","price":"226.33"},{"date":"2025-02-05T21:40:02.338Z","volume":"5153.230230370385","price":"226.33"},{"date":"2025-02-05T21:45:01.983Z","volume":"5193.801337997505","price":"226.14"},{"date":"2025-02-05T21:50:01.831Z","volume":"5247.934734999102","price":"227"},{"date":"2025-02-05T21:55:02.677Z","volume":"5139.717252569922","price":"226.38"},{"date":"2025-02-05T22:00:02.092Z","volume":"4993.128866536252","price":"226.96"},{"date":"2025-02-05T22:05:04.429Z","volume":"5010.128866536252","price":"225.14"},{"date":"2025-02-05T22:10:02.248Z","volume":"5093.078170410886","price":"225.2"},{"date":"2025-02-05T22:15:03.313Z","volume":"5093.437389867334","price":"225.37"},{"date":"2025-02-05T22:20:02.878Z","volume":"5071.080679201737","price":"225.37"},{"date":"2025-02-05T22:25:02.423Z","volume":"5043.830679201737","price":"225.1"},{"date":"2025-02-05T22:30:01.254Z","volume":"5043.830679201737","price":"225.04"},{"date":"2025-02-05T22:35:02.451Z","volume":"5049.145566673908","price":"225.04"},{"date":"2025-02-05T22:40:02.087Z","volume":"5049.562261073906","price":"225.86"},{"date":"2025-02-05T22:45:01.742Z","volume":"5047.250399100589","price":"225.06"},{"date":"2025-02-05T22:50:02.356Z","volume":"5162.126799935458","price":"225.42"},{"date":"2025-02-05T22:55:01.500Z","volume":"5170.634799935458","price":"225.42"},{"date":"2025-02-05T23:00:01.520Z","volume":"5171.967481735458","price":"225.33"},{"date":"2025-02-05T23:05:01.507Z","volume":"5149.143447544497","price":"225.33"},{"date":"2025-02-05T23:10:02.027Z","volume":"5145.333775684721","price":"225.61"},{"date":"2025-02-05T23:15:01.639Z","volume":"5175.279247901521","price":"225.61"},{"date":"2025-02-05T23:20:02.731Z","volume":"5219.173236926693","price":"227.08"},{"date":"2025-02-05T23:25:01.603Z","volume":"5283.037828052904","price":"227.08"},{"date":"2025-02-05T23:30:01.726Z","volume":"5318.764899499934","price":"227.74"},{"date":"2025-02-05T23:35:02.641Z","volume":"5350.894564207043","price":"227.12"},{"date":"2025-02-05T23:40:03.800Z","volume":"5467.453830020957","price":"227.12"},{"date":"2025-02-05T23:45:01.934Z","volume":"7415.177214026774","price":"227.49"},{"date":"2025-02-05T23:50:01.902Z","volume":"7430.247366076910","price":"227.23"},{"date":"2025-02-05T23:55:01.915Z","volume":"7764.247366076910","price":"226.56"},{"date":"2025-02-06T00:00:03.968Z","volume":"7673.641210148327","price":"226.71"},{"date":"2025-02-06T00:05:01.700Z","volume":"7694.633727020766","price":"226.71"},{"date":"2025-02-06T00:10:02.193Z","volume":"7695.677189605919","price":"227.95"},{"date":"2025-02-06T00:15:01.746Z","volume":"8101.893566730369","price":"227.95"},{"date":"2025-02-06T00:20:01.748Z","volume":"8309.345418357720","price":"227.9"},{"date":"2025-02-06T00:25:02.035Z","volume":"8320.733977077425","price":"227.35"},{"date":"2025-02-06T00:30:02.661Z","volume":"8301.875649284199","price":"227.49"},{"date":"2025-02-06T00:35:01.245Z","volume":"8311.842904181040","price":"227.49"},{"date":"2025-02-06T00:40:01.687Z","volume":"8336.305144854992","price":"228.39"},{"date":"2025-02-06T00:45:01.545Z","volume":"8336.305144854992","price":"228.22"},{"date":"2025-02-06T00:50:01.333Z","volume":"8321.464683031361","price":"228.12"},{"date":"2025-02-06T00:55:01.858Z","volume":"8321.409753335749","price":"227.64"},{"date":"2025-02-06T01:00:03.383Z","volume":"8317.952853161156","price":"227.64"},{"date":"2025-02-06T01:05:04.775Z","volume":"8307.951941161156","price":"229.25"},{"date":"2025-02-06T01:10:00.808Z","volume":"8282.951941161156","price":"229.25"},{"date":"2025-02-06T01:15:01.656Z","volume":"8240.001859753636","price":"229.66"},{"date":"2025-02-06T01:20:01.413Z","volume":"8301.102319517762","price":"229.5"},{"date":"2025-02-06T01:25:01.693Z","volume":"8301.102319517762","price":"229.27"},{"date":"2025-02-06T01:30:01.492Z","volume":"8278.217410901954","price":"229.27"},{"date":"2025-02-06T01:35:01.989Z","volume":"8301.077213879638","price":"229.39"},{"date":"2025-02-06T01:40:01.881Z","volume":"8301.077213879638","price":"229.39"},{"date":"2025-02-06T01:45:01.810Z","volume":"8301.077213879638","price":"230.36"},{"date":"2025-02-06T01:50:04.087Z","volume":"8299.902132934154","price":"230.27"},{"date":"2025-02-06T01:55:01.369Z","volume":"8315.418309641240","price":"230.28"},{"date":"2025-02-06T02:00:02.910Z","volume":"11515.515434131616","price":"230.41"},{"date":"2025-02-06T02:05:01.611Z","volume":"11585.949563264583","price":"230.25"},{"date":"2025-02-06T02:10:05.081Z","volume":"11732.442979652269","price":"230.15"},{"date":"2025-02-06T02:15:01.995Z","volume":"11843.414369303659","price":"230.15"},{"date":"2025-02-06T02:20:02.108Z","volume":"11777.853053880997","price":"230.7"},{"date":"2025-02-06T02:25:01.671Z","volume":"11791.046994507473","price":"231.25"},{"date":"2025-02-06T02:30:01.423Z","volume":"11925.169700303370","price":"231.85"},{"date":"2025-02-06T02:35:02.120Z","volume":"11925.169700303370","price":"231.55"},{"date":"2025-02-06T02:40:02.346Z","volume":"11950.369700303369","price":"231.84"},{"date":"2025-02-06T02:45:02.057Z","volume":"11950.369700303369","price":"231.84"},{"date":"2025-02-06T02:50:01.215Z","volume":"11968.878725497012","price":"232.41"},{"date":"2025-02-06T02:55:01.388Z","volume":"11895.664133861086","price":"233"},{"date":"2025-02-06T03:00:07.579Z","volume":"11845.756567312172","price":"235.12"},{"date":"2025-02-06T03:05:01.616Z","volume":"11897.472649407915","price":"236.71"},{"date":"2025-02-06T03:10:01.747Z","volume":"11937.850408782257","price":"235.56"},{"date":"2025-02-06T03:15:01.891Z","volume":"12036.519482896034","price":"231.2"},{"date":"2025-02-06T03:20:01.676Z","volume":"12046.088756771160","price":"230.73"},{"date":"2025-02-06T03:25:02.901Z","volume":"12044.795509315700","price":"230.79"},{"date":"2025-02-06T03:30:01.672Z","volume":"12044.795509315700","price":"230.79"},{"date":"2025-02-06T03:35:02.227Z","volume":"12051.035549985803","price":"231.07"},{"date":"2025-02-06T03:40:01.560Z","volume":"12052.035549985803","price":"230.81"},{"date":"2025-02-06T03:45:02.186Z","volume":"12070.798205298845","price":"232.5"},{"date":"2025-02-06T03:50:08.062Z","volume":"12113.353300588846","price":"232.62"},{"date":"2025-02-06T03:55:01.450Z","volume":"12113.353300588846","price":"231.34"},{"date":"2025-02-06T04:00:02.772Z","volume":"12113.226033380030","price":"232.41"},{"date":"2025-02-06T04:05:01.303Z","volume":"12000.751847533418","price":"233.69"},{"date":"2025-02-06T04:10:02.395Z","volume":"12107.326207958420","price":"232.63"},{"date":"2025-02-06T04:15:01.697Z","volume":"12109.709223556340","price":"232.63"},{"date":"2025-02-06T04:20:02.626Z","volume":"12108.835225755856","price":"232.66"},{"date":"2025-02-06T04:25:02.320Z","volume":"12108.835225755856","price":"232.9"},{"date":"2025-02-06T04:30:00.976Z","volume":"12057.776196215857","price":"233.68"},{"date":"2025-02-06T04:35:02.794Z","volume":"12059.836483340128","price":"233.65"},{"date":"2025-02-06T04:40:04.592Z","volume":"12059.280664740565","price":"233.28"},{"date":"2025-02-06T04:45:02.045Z","volume":"12064.134184740566","price":"233.53"},{"date":"2025-02-06T04:50:02.010Z","volume":"12051.106971440566","price":"234.29"},{"date":"2025-02-06T04:55:01.972Z","volume":"12659.077744943617","price":"234.29"},{"date":"2025-02-06T05:00:01.142Z","volume":"12659.077744943617","price":"234.4"},{"date":"2025-02-06T05:05:01.248Z","volume":"12615.985876833351","price":"234.23"},{"date":"2025-02-06T05:10:04.504Z","volume":"13140.977675232345","price":"236.05"},{"date":"2025-02-06T05:15:01.670Z","volume":"12906.884320365345","price":"236.96"},{"date":"2025-02-06T05:20:02.514Z","volume":"12908.302189688227","price":"239.3"},{"date":"2025-02-06T05:25:01.881Z","volume":"12825.631069452666","price":"238.07"},{"date":"2025-02-06T05:30:01.189Z","volume":"12825.631069452666","price":"237.82"},{"date":"2025-02-06T05:35:01.361Z","volume":"13101.873120141714","price":"237.82"},{"date":"2025-02-06T05:40:01.440Z","volume":"13079.662659148806","price":"237.58"},{"date":"2025-02-06T05:45:01.852Z","volume":"13079.662659148806","price":"237.56"},{"date":"2025-02-06T05:50:01.644Z","volume":"13079.662659148806","price":"235.52"},{"date":"2025-02-06T05:55:02.131Z","volume":"13081.967417807680","price":"235.11"},{"date":"2025-02-06T06:00:03.432Z","volume":"13386.967417807680","price":"234.64"},{"date":"2025-02-06T06:05:01.567Z","volume":"13387.472921555582","price":"234.92"},{"date":"2025-02-06T06:10:01.369Z","volume":"13421.510087432616","price":"234.19"},{"date":"2025-02-06T06:15:01.591Z","volume":"13416.485964206917","price":"233.9"},{"date":"2025-02-06T06:20:02.038Z","volume":"13510.520153724538","price":"234.37"},{"date":"2025-02-06T06:25:01.651Z","volume":"13500.592983623872","price":"234.37"},{"date":"2025-02-06T06:30:06.795Z","volume":"13378.492983623870","price":"235.08"},{"date":"2025-02-06T06:35:01.760Z","volume":"13942.584138073520","price":"235.05"},{"date":"2025-02-06T06:40:01.405Z","volume":"13942.584138073520","price":"233.65"},{"date":"2025-02-06T06:45:03.614Z","volume":"13934.808238073521","price":"233.51"},{"date":"2025-02-06T06:50:01.906Z","volume":"13928.203408119425","price":"232.92"},{"date":"2025-02-06T06:55:02.186Z","volume":"13926.260884048244","price":"232.92"},{"date":"2025-02-06T07:00:01.486Z","volume":"13926.081263943557","price":"232.34"},{"date":"2025-02-06T07:05:02.340Z","volume":"14050.649986620545","price":"231.84"},{"date":"2025-02-06T07:10:04.364Z","volume":"14199.854977926330","price":"232.32"},{"date":"2025-02-06T07:15:02.275Z","volume":"14192.454977926329","price":"231.89"},{"date":"2025-02-06T07:20:02.109Z","volume":"14192.454977926329","price":"230.58"},{"date":"2025-02-06T07:25:01.920Z","volume":"14222.338515311774","price":"230.77"},{"date":"2025-02-06T07:30:02.121Z","volume":"14221.061164830538","price":"230.98"},{"date":"2025-02-06T07:35:02.448Z","volume":"14221.061164830538","price":"230.98"},{"date":"2025-02-06T07:40:02.856Z","volume":"14221.562067946978","price":"230.63"},{"date":"2025-02-06T07:45:01.156Z","volume":"14219.686802484912","price":"230.98"},{"date":"2025-02-06T07:50:01.627Z","volume":"14219.545250844913","price":"230.04"},{"date":"2025-02-06T07:55:03.076Z","volume":"14203.098155796884","price":"228.29"},{"date":"2025-02-06T08:00:06.036Z","volume":"14311.551295471330","price":"228.57"},{"date":"2025-02-06T08:05:01.895Z","volume":"14287.719209147415","price":"228.78"},{"date":"2025-02-06T08:10:02.709Z","volume":"14220.319253547415","price":"228.4"},{"date":"2025-02-06T08:15:04.604Z","volume":"14247.791406390788","price":"228.7"},{"date":"2025-02-06T08:20:01.753Z","volume":"14372.103952072284","price":"228.7"},{"date":"2025-02-06T08:25:01.206Z","volume":"15537.792242081085","price":"227.29"},{"date":"2025-02-06T08:30:01.796Z","volume":"15541.092906071128","price":"226.46"},{"date":"2025-02-06T08:35:01.858Z","volume":"15553.197771664007","price":"227.49"},{"date":"2025-02-06T08:40:01.750Z","volume":"15498.583530936852","price":"228.09"},{"date":"2025-02-06T08:45:01.924Z","volume":"15519.083519614898","price":"228.85"},{"date":"2025-02-06T08:50:02.790Z","volume":"15515.182767823188","price":"228.16"},{"date":"2025-02-06T08:55:15.602Z","volume":"15516.682737263189","price":"228.16"},{"date":"2025-02-06T09:00:01.420Z","volume":"15489.564454170133","price":"228.46"},{"date":"2025-02-06T09:05:01.972Z","volume":"15489.564454170133","price":"228.39"},{"date":"2025-02-06T09:10:01.715Z","volume":"15509.450850385227","price":"227.69"},{"date":"2025-02-06T09:15:02.236Z","volume":"15513.541380779407","price":"227.7"},{"date":"2025-02-06T09:20:02.831Z","volume":"15513.541380779407","price":"225.76"},{"date":"2025-02-06T09:25:01.673Z","volume":"15510.070870216026","price":"226.34"},{"date":"2025-02-06T09:30:02.363Z","volume":"15509.625591712389","price":"226.55"},{"date":"2025-02-06T09:35:01.519Z","volume":"15509.760798585037","price":"226.55"},{"date":"2025-02-06T09:40:02.367Z","volume":"15507.799594793931","price":"226.37"},{"date":"2025-02-06T09:45:02.191Z","volume":"15507.799594793931","price":"225.28"},{"date":"2025-02-06T09:50:01.917Z","volume":"15441.163890252523","price":"226.31"},{"date":"2025-02-06T09:55:02.282Z","volume":"15140.145542608327","price":"226.6"},{"date":"2025-02-06T10:00:01.622Z","volume":"15138.424650335510","price":"226.8"},{"date":"2025-02-06T10:05:01.815Z","volume":"15108.424650335510","price":"226.8"},{"date":"2025-02-06T10:10:01.986Z","volume":"15108.397256913926","price":"226.66"},{"date":"2025-02-06T10:15:01.961Z","volume":"15099.887514662525","price":"227.36"},{"date":"2025-02-06T10:20:02.482Z","volume":"15204.379179553354","price":"227.01"},{"date":"2025-02-06T10:25:01.945Z","volume":"15206.485241409882","price":"227.19"},{"date":"2025-02-06T10:30:02.277Z","volume":"15224.216681485168","price":"227.75"},{"date":"2025-02-06T10:35:01.126Z","volume":"15218.010169791651","price":"227.75"},{"date":"2025-02-06T10:40:01.848Z","volume":"15241.078576784195","price":"227.34"},{"date":"2025-02-06T10:45:01.693Z","volume":"15326.045543883505","price":"227.17"},{"date":"2025-02-06T10:50:01.576Z","volume":"15325.955697043530","price":"225.52"},{"date":"2025-02-06T10:55:01.918Z","volume":"15341.203992185621","price":"225.93"},{"date":"2025-02-06T11:00:03.951Z","volume":"15318.385221639997","price":"226.12"},{"date":"2025-02-06T11:05:03.972Z","volume":"15318.465979289689","price":"225.72"},{"date":"2025-02-06T11:10:01.639Z","volume":"15287.219690100281","price":"225.27"},{"date":"2025-02-06T11:15:01.243Z","volume":"15267.095469294658","price":"225.27"},{"date":"2025-02-06T11:20:02.059Z","volume":"15343.652376029107","price":"225.04"},{"date":"2025-02-06T11:25:01.641Z","volume":"15340.592221427030","price":"224.32"},{"date":"2025-02-06T11:30:02.252Z","volume":"15431.849473079747","price":"224.01"},{"date":"2025-02-06T11:35:02.087Z","volume":"15410.402466815543","price":"223.5"},{"date":"2025-02-06T11:40:01.132Z","volume":"15355.104372447237","price":"223.14"},{"date":"2025-02-06T11:45:01.759Z","volume":"15354.527747716198","price":"223.93"},{"date":"2025-02-06T11:50:01.239Z","volume":"15277.673425050394","price":"223.93"},{"date":"2025-02-06T11:55:01.771Z","volume":"15250.836851109731","price":"225.39"},{"date":"2025-02-06T12:00:01.643Z","volume":"15299.069123585803","price":"225.72"},{"date":"2025-02-06T12:05:02.621Z","volume":"15293.809754058660","price":"225.39"},{"date":"2025-02-06T12:10:02.128Z","volume":"15293.687262680101","price":"225.41"},{"date":"2025-02-06T12:15:01.762Z","volume":"15292.024242986448","price":"225.19"},{"date":"2025-02-06T12:20:02.738Z","volume":"15260.769581319622","price":"225.94"},{"date":"2025-02-06T12:25:01.878Z","volume":"15239.284163873552","price":"225.94"},{"date":"2025-02-06T12:30:02.032Z","volume":"15238.097316970976","price":"225.94"},{"date":"2025-02-06T12:35:02.545Z","volume":"15233.130590722216","price":"226.38"},{"date":"2025-02-06T12:40:02.141Z","volume":"15228.037485298793","price":"226.02"},{"date":"2025-02-06T12:45:02.763Z","volume":"15222.615488086147","price":"226.05"},{"date":"2025-02-06T12:50:01.408Z","volume":"15222.243169860409","price":"226.12"},{"date":"2025-02-06T12:55:02.641Z","volume":"15216.055137627689","price":"226.23"},{"date":"2025-02-06T13:00:04.436Z","volume":"15210.204334223137","price":"226.23"},{"date":"2025-02-06T13:05:02.262Z","volume":"15218.892284415575","price":"226.64"},{"date":"2025-02-06T13:10:01.980Z","volume":"15218.892284415575","price":"226.51"},{"date":"2025-02-06T13:15:01.978Z","volume":"15218.892284415575","price":"226.79"},{"date":"2025-02-06T13:20:01.372Z","volume":"15172.698923117703","price":"227.09"},{"date":"2025-02-06T13:25:01.610Z","volume":"15172.440373772724","price":"227.26"},{"date":"2025-02-06T13:30:03.116Z","volume":"15172.692766347984","price":"227.12"},{"date":"2025-02-06T13:35:01.814Z","volume":"15171.544157370070","price":"227.12"},{"date":"2025-02-06T13:40:02.359Z","volume":"15171.544157370070","price":"227.46"},{"date":"2025-02-06T13:45:01.805Z","volume":"15169.880174370070","price":"227.72"},{"date":"2025-02-06T13:50:02.344Z","volume":"15137.516187141624","price":"228.13"},{"date":"2025-02-06T13:55:01.516Z","volume":"15140.944862679189","price":"228.96"},{"date":"2025-02-06T14:00:01.722Z","volume":"15151.981354908132","price":"230.01"},{"date":"2025-02-06T14:05:02.299Z","volume":"15152.381354908131","price":"230.01"},{"date":"2025-02-06T14:10:02.108Z","volume":"15145.050774940937","price":"230.22"},{"date":"2025-02-06T14:15:02.164Z","volume":"15122.323636126486","price":"230.21"},{"date":"2025-02-06T14:20:02.216Z","volume":"15122.323636126486","price":"230.62"},{"date":"2025-02-06T14:25:01.312Z","volume":"15122.323636126486","price":"230.31"},{"date":"2025-02-06T14:30:02.158Z","volume":"15122.123636126487","price":"229.29"},{"date":"2025-02-06T14:35:01.996Z","volume":"15104.909122202520","price":"228.92"},{"date":"2025-02-06T14:40:03.148Z","volume":"15255.495245254955","price":"230.2"},{"date":"2025-02-06T14:45:01.919Z","volume":"15225.573091601316","price":"229.38"},{"date":"2025-02-06T14:50:02.306Z","volume":"15379.236542730370","price":"229.38"},{"date":"2025-02-06T14:55:04.458Z","volume":"15359.301265852591","price":"228.13"},{"date":"2025-02-06T15:00:02.092Z","volume":"15356.211907872592","price":"227.97"},{"date":"2025-02-06T15:05:01.620Z","volume":"15349.112193402590","price":"228.29"},{"date":"2025-02-06T15:10:01.635Z","volume":"15349.314108448687","price":"228.2"},{"date":"2025-02-06T15:15:07.546Z","volume":"15394.166703554547","price":"227.97"},{"date":"2025-02-06T15:20:02.385Z","volume":"15393.924612282946","price":"226.76"},{"date":"2025-02-06T15:25:02.301Z","volume":"15456.696773691256","price":"226.76"},{"date":"2025-02-06T15:30:02.506Z","volume":"15515.460014011254","price":"226.49"},{"date":"2025-02-06T15:35:02.205Z","volume":"15515.460014011254","price":"226.85"},{"date":"2025-02-06T15:40:01.443Z","volume":"15515.460014011254","price":"225.5"},{"date":"2025-02-06T15:45:01.407Z","volume":"15515.460014011254","price":"225.5"},{"date":"2025-02-06T15:50:02.682Z","volume":"15511.783973493619","price":"225.1"},{"date":"2025-02-06T15:55:02.286Z","volume":"15512.378752459346","price":"224.81"},{"date":"2025-02-06T16:00:05.809Z","volume":"15495.885713171861","price":"224.11"},{"date":"2025-02-06T16:05:02.575Z","volume":"15497.033254155467","price":"224.11"},{"date":"2025-02-06T16:10:01.721Z","volume":"15633.276229870207","price":"224.76"},{"date":"2025-02-06T16:15:01.779Z","volume":"15624.323527968154","price":"224.23"},{"date":"2025-02-06T16:20:01.930Z","volume":"15619.373334090238","price":"224.23"},{"date":"2025-02-06T16:25:02.587Z","volume":"15617.023334090238","price":"224.96"},{"date":"2025-02-06T16:30:02.679Z","volume":"15619.193358736375","price":"223.67"},{"date":"2025-02-06T16:35:03.264Z","volume":"15627.855672997672","price":"223.76"},{"date":"2025-02-06T16:40:02.436Z","volume":"15839.934599113385","price":"223.76"},{"date":"2025-02-06T16:45:01.629Z","volume":"15842.680410219387","price":"224.48"},{"date":"2025-02-06T16:50:02.118Z","volume":"16036.883703932876","price":"224.56"},{"date":"2025-02-06T16:55:01.723Z","volume":"16032.870676044429","price":"226.22"},{"date":"2025-02-06T17:00:07.618Z","volume":"16151.044365372347","price":"225.81"},{"date":"2025-02-06T17:05:07.569Z","volume":"16228.492798359621","price":"226.74"},{"date":"2025-02-06T17:10:05.533Z","volume":"16228.379619300120","price":"227.62"},{"date":"2025-02-06T17:15:03.203Z","volume":"16197.629010887315","price":"227.62"},{"date":"2025-02-06T17:20:01.295Z","volume":"16298.219010887315","price":"227.45"},{"date":"2025-02-06T17:25:03.113Z","volume":"16298.122406016757","price":"226.95"},{"date":"2025-02-06T17:30:01.731Z","volume":"16603.140929491194","price":"226.95"},{"date":"2025-02-06T17:35:02.792Z","volume":"17110.397641106338","price":"227.7"},{"date":"2025-02-06T17:40:05.309Z","volume":"17110.929215940800","price":"227.45"},{"date":"2025-02-06T17:45:02.092Z","volume":"17476.522937618538","price":"227.45"},{"date":"2025-02-06T17:50:01.884Z","volume":"17486.567246342005","price":"226.72"},{"date":"2025-02-06T17:55:01.213Z","volume":"17432.111588772546","price":"225.17"},{"date":"2025-02-06T18:00:02.569Z","volume":"17852.958687334532","price":"225.45"},{"date":"2025-02-06T18:05:02.161Z","volume":"18148.376004423804","price":"225.45"},{"date":"2025-02-06T18:10:02.130Z","volume":"18148.308686460514","price":"225.24"},{"date":"2025-02-06T18:15:02.008Z","volume":"18148.314294235875","price":"226.46"},{"date":"2025-02-06T18:20:01.989Z","volume":"18147.468909536350","price":"226.46"},{"date":"2025-02-06T18:25:02.572Z","volume":"18151.154671305769","price":"226.08"},{"date":"2025-02-06T18:30:00.691Z","volume":"18146.535503441377","price":"226.2"},{"date":"2025-02-06T18:35:01.838Z","volume":"18189.531850935527","price":"225.92"},{"date":"2025-02-06T18:40:02.435Z","volume":"18145.267846045572","price":"225.78"},{"date":"2025-02-06T18:45:02.595Z","volume":"18138.115773057107","price":"225.78"},{"date":"2025-02-06T18:50:02.142Z","volume":"18103.110829194437","price":"224.76"},{"date":"2025-02-06T18:55:04.398Z","volume":"18078.760165841857","price":"224.78"},{"date":"2025-02-06T19:00:03.184Z","volume":"17897.581864690830","price":"224.26"},{"date":"2025-02-06T19:05:02.106Z","volume":"17901.105427206938","price":"224.26"},{"date":"2025-02-06T19:10:01.380Z","volume":"17897.969417056462","price":"222.36"},{"date":"2025-02-06T19:15:01.604Z","volume":"17897.859417056461","price":"223.3"},{"date":"2025-02-06T19:20:03.335Z","volume":"17897.859417056461","price":"224.48"},{"date":"2025-02-06T19:25:02.693Z","volume":"17706.707684704124","price":"224.55"},{"date":"2025-02-06T19:30:01.937Z","volume":"17706.707684704124","price":"225"},{"date":"2025-02-06T19:35:02.150Z","volume":"18105.633085699796","price":"225"},{"date":"2025-02-06T19:40:01.522Z","volume":"18081.089181217038","price":"223.67"},{"date":"2025-02-06T19:45:02.136Z","volume":"18016.875689302418","price":"223.93"},{"date":"2025-02-06T19:50:03.610Z","volume":"18215.323430222357","price":"224.23"},{"date":"2025-02-06T19:55:09.219Z","volume":"18217.739543744909","price":"224.88"},{"date":"2025-02-06T20:00:01.612Z","volume":"18237.676877779526","price":"224.88"},{"date":"2025-02-06T20:05:02.429Z","volume":"18437.770775501915","price":"224.24"},{"date":"2025-02-06T20:10:02.106Z","volume":"18449.402930145952","price":"224.24"},{"date":"2025-02-06T20:15:01.663Z","volume":"18472.503089877773","price":"224.73"},{"date":"2025-02-06T20:20:01.703Z","volume":"18058.541090173727","price":"224.73"},{"date":"2025-02-06T20:25:01.777Z","volume":"18054.132307879398","price":"225.16"},{"date":"2025-02-06T20:30:03.075Z","volume":"17983.461023956443","price":"225.53"},{"date":"2025-02-06T20:35:02.010Z","volume":"17977.217671533330","price":"225.53"},{"date":"2025-02-06T20:40:02.253Z","volume":"17993.820710460695","price":"225.58"},{"date":"2025-02-06T20:45:01.803Z","volume":"18602.326237760833","price":"225.28"},{"date":"2025-02-06T20:50:01.368Z","volume":"18675.314329973087","price":"225.28"},{"date":"2025-02-06T20:55:01.978Z","volume":"18847.421160383521","price":"225.53"},{"date":"2025-02-06T21:00:15.768Z","volume":"18725.689927668049","price":"224.93"},{"date":"2025-02-06T21:05:02.408Z","volume":"18748.369228076364","price":"224.93"},{"date":"2025-02-06T21:10:02.621Z","volume":"18726.715586517923","price":"225.1"},{"date":"2025-02-06T21:15:01.962Z","volume":"18721.977863420394","price":"225.1"},{"date":"2025-02-06T21:20:01.703Z","volume":"18989.551421090349","price":"224.39"},{"date":"2025-02-06T21:25:01.848Z","volume":"18938.754585210834","price":"223.87"},{"date":"2025-02-06T21:30:00.967Z","volume":"18916.281858103488","price":"223.87"},{"date":"2025-02-06T21:35:01.688Z","volume":"18916.281858103488","price":"223.62"},{"date":"2025-02-06T21:40:02.667Z","volume":"18832.776061702789","price":"223.48"},{"date":"2025-02-06T21:45:01.929Z","volume":"18957.179558002212","price":"223.48"},{"date":"2025-02-06T21:50:02.634Z","volume":"18964.140667212949","price":"223.89"},{"date":"2025-02-06T21:55:01.714Z","volume":"18997.496015919834","price":"223.39"},{"date":"2025-02-06T22:00:01.582Z","volume":"19034.204560228522","price":"223.39"},{"date":"2025-02-06T22:05:01.848Z","volume":"19068.850801417237","price":"224.09"},{"date":"2025-02-06T22:10:02.246Z","volume":"19089.559895587754","price":"224.09"},{"date":"2025-02-06T22:15:02.949Z","volume":"19087.679127797579","price":"222.87"},{"date":"2025-02-06T22:20:03.470Z","volume":"19092.324591066470","price":"222.87"},{"date":"2025-02-06T22:25:03.785Z","volume":"19091.277837413574","price":"221.99"},{"date":"2025-02-06T22:30:02.165Z","volume":"19090.230583895034","price":"221.99"},{"date":"2025-02-06T22:35:02.364Z","volume":"18967.696537214091","price":"222.41"},{"date":"2025-02-06T22:40:01.491Z","volume":"19076.661255828811","price":"222.41"},{"date":"2025-02-06T22:45:02.168Z","volume":"19126.470428166780","price":"222.11"},{"date":"2025-02-06T22:50:02.877Z","volume":"19189.882333574409","price":"222.11"},{"date":"2025-02-06T22:55:02.210Z","volume":"19088.642202862560","price":"222.24"},{"date":"2025-02-06T23:00:02.437Z","volume":"19042.545427833233","price":"222.24"},{"date":"2025-02-06T23:05:01.953Z","volume":"18883.443255281156","price":"221.96"},{"date":"2025-02-06T23:10:01.042Z","volume":"18861.208985083151","price":"221.96"},{"date":"2025-02-06T23:15:01.025Z","volume":"18815.353503325518","price":"221.55"},{"date":"2025-02-06T23:20:01.405Z","volume":"18820.744354389350","price":"221.92"},{"date":"2025-02-06T23:25:02.140Z","volume":"18820.074437389347","price":"222.73"},{"date":"2025-02-06T23:30:01.551Z","volume":"18871.654437389348","price":"222.73"},{"date":"2025-02-06T23:35:00.931Z","volume":"18868.119084851445","price":"221.36"},{"date":"2025-02-06T23:40:00.906Z","volume":"16863.619457864905","price":"221.36"},{"date":"2025-02-06T23:45:00.893Z","volume":"16522.623696134189","price":"220.97"},{"date":"2025-02-06T23:50:01.036Z","volume":"16196.788856216841","price":"221.1"},{"date":"2025-02-06T23:55:01.375Z","volume":"15885.400297497134","price":"221.59"},{"date":"2025-02-07T00:00:03.511Z","volume":"15883.818162705207","price":"222.31"},{"date":"2025-02-07T00:05:33.738Z","volume":"15882.318162705207","price":"222.46"},{"date":"2025-02-07T00:10:00.922Z","volume":"15883.044029213435","price":"222.46"},{"date":"2025-02-07T00:15:01.420Z","volume":"15873.102090010419","price":"222.66"},{"date":"2025-02-07T00:20:01.276Z","volume":"15871.976057297881","price":"222.66"},{"date":"2025-02-07T00:25:01.558Z","volume":"15857.442671614090","price":"222.71"},{"date":"2025-02-07T00:30:01.467Z","volume":"15857.400699839896","price":"223.3"},{"date":"2025-02-07T00:35:02.193Z","volume":"15853.595006875410","price":"223.3"},{"date":"2025-02-07T00:40:02.036Z","volume":"15827.641041995410","price":"223.2"},{"date":"2025-02-07T00:45:01.025Z","volume":"15827.641041995410","price":"222.42"},{"date":"2025-02-07T00:50:01.058Z","volume":"15811.051260721386","price":"222.42"},{"date":"2025-02-07T00:55:01.487Z","volume":"15732.653696545678","price":"221.87"},{"date":"2025-02-07T01:00:03.711Z","volume":"16556.570851286575","price":"221.87"},{"date":"2025-02-07T01:05:01.453Z","volume":"16656.570851286575","price":"222.3"},{"date":"2025-02-07T01:10:02.317Z","volume":"16665.892884836310","price":"222.47"},{"date":"2025-02-07T01:15:01.799Z","volume":"16664.862876628780","price":"222.47"},{"date":"2025-02-07T01:20:01.232Z","volume":"16664.996926062224","price":"222.68"},{"date":"2025-02-07T01:25:01.163Z","volume":"13388.100613150447","price":"222.68"},{"date":"2025-02-07T01:30:01.363Z","volume":"13369.168326274586","price":"222.39"},{"date":"2025-02-07T01:35:01.679Z","volume":"13369.168326274586","price":"221.91"},{"date":"2025-02-07T01:40:01.546Z","volume":"13370.190824918740","price":"221.91"},{"date":"2025-02-07T01:45:02.212Z","volume":"13239.862675763537","price":"221.86"},{"date":"2025-02-07T01:50:01.841Z","volume":"13239.862675763537","price":"221.64"},{"date":"2025-02-07T01:55:00.961Z","volume":"13245.535443140601","price":"222.07"},{"date":"2025-02-07T02:00:03.269Z","volume":"13144.119765588148","price":"223.79"},{"date":"2025-02-07T02:05:01.406Z","volume":"13144.119765588148","price":"223.79"},{"date":"2025-02-07T02:10:01.467Z","volume":"13042.304653726602","price":"223.97"},{"date":"2025-02-07T02:15:01.924Z","volume":"12928.925387755800","price":"223.67"},{"date":"2025-02-07T02:20:02.202Z","volume":"12917.019292960615","price":"223.46"},{"date":"2025-02-07T02:25:01.344Z","volume":"12901.016226346830","price":"222.4"},{"date":"2025-02-07T02:30:01.796Z","volume":"12863.734489203973","price":"222.51"},{"date":"2025-02-07T02:35:01.423Z","volume":"12854.690961346325","price":"222.51"},{"date":"2025-02-07T02:40:01.355Z","volume":"12854.690961346325","price":"222.55"},{"date":"2025-02-07T02:45:01.773Z","volume":"12854.690961346325","price":"222.32"},{"date":"2025-02-07T02:50:01.839Z","volume":"12832.668188696205","price":"222.32"},{"date":"2025-02-07T02:55:02.015Z","volume":"12783.396913351162","price":"222.85"},{"date":"2025-02-07T03:00:01.148Z","volume":"12762.396913351162","price":"223.59"},{"date":"2025-02-07T03:05:01.511Z","volume":"12662.734906877558","price":"223.35"},{"date":"2025-02-07T03:10:01.360Z","volume":"12651.656297415630","price":"223.35"},{"date":"2025-02-07T03:15:02.743Z","volume":"12606.881703817264","price":"223.21"},{"date":"2025-02-07T03:20:02.048Z","volume":"12532.665731105257","price":"223.21"},{"date":"2025-02-07T03:25:01.635Z","volume":"12557.198590712243","price":"221.99"},{"date":"2025-02-07T03:30:02.280Z","volume":"12597.268915473685","price":"221.99"},{"date":"2025-02-07T03:35:00.995Z","volume":"12597.268915473685","price":"221.18"},{"date":"2025-02-07T03:40:01.652Z","volume":"12621.329591043814","price":"220.58"},{"date":"2025-02-07T03:45:01.294Z","volume":"12628.841946655448","price":"220.58"},{"date":"2025-02-07T03:50:01.823Z","volume":"12628.841946655448","price":"220.06"},{"date":"2025-02-07T03:55:01.540Z","volume":"12637.475803743393","price":"220.06"},{"date":"2025-02-07T04:00:03.423Z","volume":"12588.143075965032","price":"220.27"},{"date":"2025-02-07T04:05:01.569Z","volume":"12585.760060367113","price":"220.03"},{"date":"2025-02-07T04:10:00.942Z","volume":"12585.959808047184","price":"220.03"},{"date":"2025-02-07T04:15:01.030Z","volume":"12584.962646335029","price":"219.92"},{"date":"2025-02-07T04:20:01.709Z","volume":"12584.855247335028","price":"221.56"},{"date":"2025-02-07T04:25:01.464Z","volume":"12559.825305817070","price":"221.56"},{"date":"2025-02-07T04:30:01.739Z","volume":"12356.714990227531","price":"221.22"},{"date":"2025-02-07T04:35:01.873Z","volume":"12350.946969124281","price":"220.78"},{"date":"2025-02-07T04:40:01.553Z","volume":"11945.816521605779","price":"220.78"},{"date":"2025-02-07T04:45:01.369Z","volume":"11542.441159638840","price":"221.11"},{"date":"2025-02-07T04:50:01.358Z","volume":"11542.441159638840","price":"221.11"},{"date":"2025-02-07T04:55:01.637Z","volume":"11409.679899388360","price":"220.34"},{"date":"2025-02-07T05:00:04.714Z","volume":"11562.651263574571","price":"220.49"},{"date":"2025-02-07T05:05:01.617Z","volume":"11559.451263574570","price":"220.49"},{"date":"2025-02-07T05:10:01.803Z","volume":"11569.153479608140","price":"220.12"},{"date":"2025-02-07T05:15:01.958Z","volume":"11569.153479608140","price":"220.12"},{"date":"2025-02-07T05:20:01.097Z","volume":"11288.541836776585","price":"219.91"},{"date":"2025-02-07T05:25:01.432Z","volume":"11497.829431215312","price":"219.7"},{"date":"2025-02-07T05:30:01.976Z","volume":"11708.932560319128","price":"219.54"},{"date":"2025-02-07T05:35:01.748Z","volume":"11710.013924158924","price":"219.54"},{"date":"2025-02-07T05:40:01.666Z","volume":"11431.801546538924","price":"219.69"},{"date":"2025-02-07T05:45:01.947Z","volume":"11604.950989545390","price":"220.12"},{"date":"2025-02-07T05:50:01.661Z","volume":"11150.222174854238","price":"220.25"},{"date":"2025-02-07T05:55:01.132Z","volume":"11110.685008977203","price":"220.25"},{"date":"2025-02-07T06:00:01.474Z","volume":"11128.528542701733","price":"220.36"},{"date":"2025-02-07T06:05:01.424Z","volume":"11034.494353184113","price":"220.51"},{"date":"2025-02-07T06:10:01.737Z","volume":"11042.059978454166","price":"221.11"},{"date":"2025-02-07T06:15:01.689Z","volume":"11042.059978454166","price":"220.97"},{"date":"2025-02-07T06:20:01.871Z","volume":"10945.036263043094","price":"221.31"},{"date":"2025-02-07T06:25:01.530Z","volume":"11007.601170694807","price":"221.31"},{"date":"2025-02-07T06:30:01.254Z","volume":"11007.601170694807","price":"221.23"},{"date":"2025-02-07T06:35:01.904Z","volume":"11007.637330911202","price":"222.13"},{"date":"2025-02-07T06:40:01.543Z","volume":"10898.940416650654","price":"222.13"},{"date":"2025-02-07T06:45:01.669Z","volume":"11154.964825838177","price":"221.61"},{"date":"2025-02-07T06:50:01.881Z","volume":"11010.703094429551","price":"221.97"},{"date":"2025-02-07T06:55:01.014Z","volume":"11010.780797890096","price":"221.97"},{"date":"2025-02-07T07:00:01.505Z","volume":"11006.555243081379","price":"222.05"},{"date":"2025-02-07T07:05:01.215Z","volume":"11005.935559431189","price":"222.05"},{"date":"2025-02-07T07:10:01.475Z","volume":"10977.819760144961","price":"223.49"},{"date":"2025-02-07T07:15:01.691Z","volume":"10973.069760144961","price":"223.49"},{"date":"2025-02-07T07:20:01.627Z","volume":"11169.069760144961","price":"223.04"},{"date":"2025-02-07T07:25:02.176Z","volume":"11169.069760144961","price":"222.35"},{"date":"2025-02-07T07:30:01.007Z","volume":"11169.069760144961","price":"222.35"},{"date":"2025-02-07T07:35:01.567Z","volume":"11171.801890218838","price":"221.12"},{"date":"2025-02-07T07:40:01.367Z","volume":"11059.676525383366","price":"220.97"},{"date":"2025-02-07T07:45:01.626Z","volume":"11038.472700769300","price":"220.97"},{"date":"2025-02-07T07:50:01.657Z","volume":"11013.589318502967","price":"220.48"},{"date":"2025-02-07T07:55:02.117Z","volume":"11013.326458863907","price":"219.99"},{"date":"2025-02-07T08:00:01.506Z","volume":"9727.578562610288","price":"219.92"},{"date":"2025-02-07T08:05:01.245Z","volume":"9729.025986168792","price":"219.92"},{"date":"2025-02-07T08:10:01.711Z","volume":"9729.025986168792","price":"220.88"},{"date":"2025-02-07T08:15:01.915Z","volume":"9704.963215606020","price":"220.87"},{"date":"2025-02-07T08:20:01.537Z","volume":"9648.701230532308","price":"220.87"},{"date":"2025-02-07T08:25:01.945Z","volume":"9648.284301337062","price":"220.82"},{"date":"2025-02-07T08:30:02.117Z","volume":"9648.284301337062","price":"220.4"},{"date":"2025-02-07T08:35:00.940Z","volume":"9649.634580986687","price":"220.4"},{"date":"2025-02-07T08:40:01.287Z","volume":"9652.644893514062","price":"220.89"},{"date":"2025-02-07T08:45:01.623Z","volume":"9678.606991713177","price":"222.58"},{"date":"2025-02-07T08:50:01.459Z","volume":"9658.824645724331","price":"222.58"},{"date":"2025-02-07T08:55:01.906Z","volume":"9658.824645724331","price":"222.94"},{"date":"2025-02-07T09:00:01.707Z","volume":"9658.785840337219","price":"222.94"},{"date":"2025-02-07T09:05:02.056Z","volume":"9650.638327472723","price":"223.5"},{"date":"2025-02-07T09:10:01.103Z","volume":"9650.638327472723","price":"223.5"},{"date":"2025-02-07T09:15:01.420Z","volume":"9650.503120600075","price":"223.33"},{"date":"2025-02-07T09:20:01.602Z","volume":"9654.611950747931","price":"223.33"},{"date":"2025-02-07T09:25:01.261Z","volume":"9654.611950747931","price":"223.69"},{"date":"2025-02-07T09:30:01.682Z","volume":"9675.264124660975","price":"223.89"},{"date":"2025-02-07T09:35:01.917Z","volume":"9694.671715965322","price":"224.14"},{"date":"2025-02-07T09:40:02.021Z","volume":"9694.311534965322","price":"224.14"},{"date":"2025-02-07T09:45:01.189Z","volume":"9590.397599189602","price":"225.15"},{"date":"2025-02-07T09:50:01.485Z","volume":"9598.227313402600","price":"225.11"},{"date":"2025-02-07T09:55:01.559Z","volume":"9611.417313402599","price":"225.11"},{"date":"2025-02-07T10:00:04.349Z","volume":"9611.417313402599","price":"225.64"},{"date":"2025-02-07T10:05:01.567Z","volume":"9589.458417472204","price":"225.64"},{"date":"2025-02-07T10:10:01.966Z","volume":"9644.544253686552","price":"225.06"},{"date":"2025-02-07T10:15:02.032Z","volume":"9622.698665838347","price":"225.06"},{"date":"2025-02-07T10:20:01.514Z","volume":"9576.702806522668","price":"225.71"},{"date":"2025-02-07T10:25:01.187Z","volume":"9511.303848189335","price":"225.71"},{"date":"2025-02-07T10:30:01.642Z","volume":"9511.291399751834","price":"226.17"},{"date":"2025-02-07T10:35:01.614Z","volume":"9609.114260055550","price":"226.17"},{"date":"2025-02-07T10:40:01.600Z","volume":"9571.889802630154","price":"226.14"},{"date":"2025-02-07T10:45:02.308Z","volume":"9571.771678220462","price":"226.63"},{"date":"2025-02-07T10:50:01.021Z","volume":"9643.585333972293","price":"226.63"},{"date":"2025-02-07T10:55:01.199Z","volume":"9558.667915510981","price":"226.35"},{"date":"2025-02-07T11:00:01.293Z","volume":"9650.077234060836","price":"226.35"},{"date":"2025-02-07T11:05:01.653Z","volume":"9600.533582889318","price":"226.95"},{"date":"2025-02-07T11:10:01.574Z","volume":"9597.952723441489","price":"227.95"},{"date":"2025-02-07T11:15:01.649Z","volume":"9589.985653401367","price":"228.42"},{"date":"2025-02-07T11:20:02.261Z","volume":"9527.344798818773","price":"227.75"},{"date":"2025-02-07T11:25:00.966Z","volume":"9551.878879955011","price":"227.75"},{"date":"2025-02-07T11:30:00.919Z","volume":"9549.092128194448","price":"227.09"},{"date":"2025-02-07T11:35:01.367Z","volume":"9585.935632838817","price":"227.42"},{"date":"2025-02-07T11:40:01.580Z","volume":"9607.155133105254","price":"227.32"},{"date":"2025-02-07T11:45:01.657Z","volume":"9742.499262766538","price":"227.32"},{"date":"2025-02-07T11:50:01.828Z","volume":"9743.592128447770","price":"227.84"},{"date":"2025-02-07T11:55:01.943Z","volume":"9743.592128447770","price":"226.17"},{"date":"2025-02-07T12:00:01.214Z","volume":"9945.120779626384","price":"226.56"},{"date":"2025-02-07T12:05:01.365Z","volume":"9995.396414132409","price":"226.31"},{"date":"2025-02-07T12:10:01.370Z","volume":"9995.396414132409","price":"226.42"},{"date":"2025-02-07T12:15:02.491Z","volume":"9995.396414132409","price":"226.16"},{"date":"2025-02-07T12:20:01.781Z","volume":"9995.445569195599","price":"226.16"},{"date":"2025-02-07T12:25:01.867Z","volume":"9950.155596125936","price":"225.87"},{"date":"2025-02-07T12:30:01.003Z","volume":"9948.778751848477","price":"225"},{"date":"2025-02-07T12:35:01.578Z","volume":"9948.220960635848","price":"225.62"},{"date":"2025-02-07T12:40:01.395Z","volume":"9948.220960635848","price":"225.62"},{"date":"2025-02-07T12:45:01.424Z","volume":"9953.751799250374","price":"225.97"},{"date":"2025-02-07T12:50:02.159Z","volume":"9961.528094513851","price":"226.01"},{"date":"2025-02-07T12:55:01.779Z","volume":"9962.029415793535","price":"226.29"},{"date":"2025-02-07T13:00:04.244Z","volume":"9971.768405919600","price":"225.75"},{"date":"2025-02-07T13:05:00.830Z","volume":"9972.148341100889","price":"225.75"},{"date":"2025-02-07T13:10:01.149Z","volume":"9986.648341100889","price":"225.96"},{"date":"2025-02-07T13:15:01.313Z","volume":"9987.218341100888","price":"224.09"},{"date":"2025-02-07T13:20:01.370Z","volume":"9987.218341100888","price":"224.09"},{"date":"2025-02-07T13:25:02.190Z","volume":"9987.575961990708","price":"223.95"},{"date":"2025-02-07T13:30:01.938Z","volume":"9984.712087460763","price":"223.88"},{"date":"2025-02-07T13:35:01.860Z","volume":"9995.897579621042","price":"223.88"},{"date":"2025-02-07T13:40:01.061Z","volume":"10168.753021164479","price":"223.33"},{"date":"2025-02-07T13:45:01.148Z","volume":"10168.753021164479","price":"223.25"},{"date":"2025-02-07T13:50:01.709Z","volume":"10203.673118403525","price":"223.37"},{"date":"2025-02-07T13:55:01.694Z","volume":"10206.297127583526","price":"223.37"},{"date":"2025-02-07T14:00:04.044Z","volume":"10203.663644313985","price":"224.22"},{"date":"2025-02-07T14:05:01.870Z","volume":"10205.136953463985","price":"224.22"},{"date":"2025-02-07T14:10:01.062Z","volume":"10236.389023561440","price":"224.47"},{"date":"2025-02-07T14:15:01.106Z","volume":"10285.785146314229","price":"225.77"},{"date":"2025-02-07T14:20:01.161Z","volume":"10117.121664505174","price":"225.77"},{"date":"2025-02-07T14:25:01.496Z","volume":"10117.084299227230","price":"226.09"},{"date":"2025-02-07T14:30:01.704Z","volume":"10164.554432108929","price":"225.63"},{"date":"2025-02-07T14:35:02.363Z","volume":"10195.511316947641","price":"224.61"},{"date":"2025-02-07T14:40:01.852Z","volume":"10041.847865818585","price":"224.61"},{"date":"2025-02-07T14:45:00.997Z","volume":"10041.847865818585","price":"224.53"},{"date":"2025-02-07T14:50:01.128Z","volume":"9976.308478215728","price":"225.12"},{"date":"2025-02-07T14:55:01.436Z","volume":"9965.058478215728","price":"226.05"},{"date":"2025-02-07T15:00:04.032Z","volume":"9952.642627903722","price":"226.11"},{"date":"2025-02-07T15:05:01.678Z","volume":"9952.202118919253","price":"226.11"},{"date":"2025-02-07T15:10:02.386Z","volume":"9952.202118919253","price":"223.9"},{"date":"2025-02-07T15:15:02.019Z","volume":"9891.476666439252","price":"224.63"},{"date":"2025-02-07T15:20:01.166Z","volume":"9891.476666439252","price":"223.7"},{"date":"2025-02-07T15:25:01.382Z","volume":"9891.107066439252","price":"223.7"},{"date":"2025-02-07T15:30:01.181Z","volume":"9912.336669477561","price":"223.78"},{"date":"2025-02-07T15:35:01.751Z","volume":"9912.189445789481","price":"224.92"},{"date":"2025-02-07T15:40:01.872Z","volume":"9803.410955939962","price":"224.92"},{"date":"2025-02-07T15:45:02.149Z","volume":"9803.190136267831","price":"224.92"},{"date":"2025-02-07T15:50:01.927Z","volume":"9802.515622886356","price":"225.25"},{"date":"2025-02-07T15:55:01.017Z","volume":"9802.515622886356","price":"225.61"},{"date":"2025-02-07T16:00:01.328Z","volume":"9788.952507376693","price":"225.3"},{"date":"2025-02-07T16:05:01.292Z","volume":"9748.827398169817","price":"225.3"},{"date":"2025-02-07T16:10:01.436Z","volume":"9761.527940452816","price":"222.32"},{"date":"2025-02-07T16:15:01.786Z","volume":"9776.663217806377","price":"222.43"},{"date":"2025-02-07T16:20:02.099Z","volume":"9775.508408023610","price":"221.25"},{"date":"2025-02-07T16:25:02.112Z","volume":"9556.920654241940","price":"221.24"},{"date":"2025-02-07T16:30:01.252Z","volume":"9349.409259058608","price":"220.38"},{"date":"2025-02-07T16:35:01.077Z","volume":"9340.050573369401","price":"220.38"},{"date":"2025-02-07T16:40:01.390Z","volume":"9339.924415832615","price":"220.47"},{"date":"2025-02-07T16:45:01.804Z","volume":"9339.752866326482","price":"217.86"},{"date":"2025-02-07T16:50:01.621Z","volume":"9166.192833797833","price":"217.27"},{"date":"2025-02-07T16:55:02.175Z","volume":"9066.692833797833","price":"216.93"},{"date":"2025-02-07T17:00:01.966Z","volume":"9055.599859595499","price":"216.43"},{"date":"2025-02-07T17:05:00.935Z","volume":"9002.452073911132","price":"216.43"},{"date":"2025-02-07T17:10:01.240Z","volume":"9001.645279855929","price":"215.95"},{"date":"2025-02-07T17:15:01.947Z","volume":"8997.470389347656","price":"215.07"},{"date":"2025-02-07T17:20:01.490Z","volume":"8240.553210349557","price":"214.82"},{"date":"2025-02-07T17:25:02.078Z","volume":"7937.517159817158","price":"212.39"},{"date":"2025-02-07T17:30:02.303Z","volume":"7930.259488671817","price":"212.39"},{"date":"2025-02-07T17:35:01.979Z","volume":"7509.090922895186","price":"213.41"},{"date":"2025-02-07T17:40:01.143Z","volume":"7452.787747423838","price":"211.26"},{"date":"2025-02-07T17:45:01.178Z","volume":"7463.247357100590","price":"211.26"},{"date":"2025-02-07T17:50:01.324Z","volume":"7513.687297793786","price":"211.69"},{"date":"2025-02-07T17:55:01.446Z","volume":"7193.906984574704","price":"211.86"},{"date":"2025-02-07T18:00:01.522Z","volume":"7359.078542823789","price":"210.74"},{"date":"2025-02-07T18:05:02.160Z","volume":"7359.078542823789","price":"210.2"},{"date":"2025-02-07T18:10:00.966Z","volume":"7355.738939075315","price":"210.2"},{"date":"2025-02-07T18:15:01.272Z","volume":"7351.953177305897","price":"210.55"},{"date":"2025-02-07T18:20:01.233Z","volume":"7339.769079986470","price":"210.55"},{"date":"2025-02-07T18:25:01.358Z","volume":"7339.904880079450","price":"211.02"},{"date":"2025-02-07T18:30:02.097Z","volume":"7333.184248239610","price":"211.45"},{"date":"2025-02-07T18:35:01.781Z","volume":"7164.521524928388","price":"211.45"},{"date":"2025-02-07T18:40:02.111Z","volume":"7432.140281332486","price":"211.63"},{"date":"2025-02-07T18:45:01.105Z","volume":"7432.140281332486","price":"211.11"},{"date":"2025-02-07T18:50:01.358Z","volume":"7433.320984710552","price":"211.57"},{"date":"2025-02-07T18:55:01.156Z","volume":"7433.320984710552","price":"211.57"},{"date":"2025-02-07T19:00:01.633Z","volume":"7433.320984710552","price":"211.04"},{"date":"2025-02-07T19:05:01.719Z","volume":"7433.309519193311","price":"210.98"},{"date":"2025-02-07T19:10:02.314Z","volume":"7432.905297611414","price":"209.74"},{"date":"2025-02-07T19:15:02.081Z","volume":"7083.571835202018","price":"210.17"},{"date":"2025-02-07T19:20:00.865Z","volume":"7088.029950488940","price":"210.17"},{"date":"2025-02-07T19:25:01.118Z","volume":"7088.923125821987","price":"209.94"},{"date":"2025-02-07T19:30:01.288Z","volume":"7076.106451915490","price":"210.81"},{"date":"2025-02-07T19:35:01.588Z","volume":"7058.583854483359","price":"213.83"},{"date":"2025-02-07T19:40:02.158Z","volume":"7014.080905361787","price":"213.67"},{"date":"2025-02-07T19:45:01.941Z","volume":"7018.550905361786","price":"213.67"},{"date":"2025-02-07T19:50:02.208Z","volume":"7745.329715330441","price":"213.88"},{"date":"2025-02-07T19:55:01.323Z","volume":"7745.329715330441","price":"214.86"},{"date":"2025-02-07T20:00:01.410Z","volume":"7495.854062390496","price":"214.86"},{"date":"2025-02-07T20:05:01.481Z","volume":"7516.224629305510","price":"214.47"},{"date":"2025-02-07T20:10:01.484Z","volume":"7491.606877696289","price":"204.77"},{"date":"2025-02-07T20:15:01.912Z","volume":"7108.605110337441","price":"200"},{"date":"2025-02-07T20:20:02.004Z","volume":"6943.696655768024","price":"196.95"},{"date":"2025-02-07T20:25:01.598Z","volume":"6928.394674612529","price":"196.95"},{"date":"2025-02-07T20:30:01.065Z","volume":"6849.455486309698","price":"197.64"},{"date":"2025-02-07T20:35:01.441Z","volume":"6849.969699865246","price":"196.4"},{"date":"2025-02-07T20:40:01.604Z","volume":"6796.176125820188","price":"196.28"},{"date":"2025-02-07T20:45:01.693Z","volume":"6795.816125820187","price":"196.28"},{"date":"2025-02-07T20:50:01.946Z","volume":"6776.818035540187","price":"199.85"},{"date":"2025-02-07T20:55:01.904Z","volume":"7218.007172557267","price":"199.85"},{"date":"2025-02-07T21:00:00.921Z","volume":"6916.509843870372","price":"202.17"},{"date":"2025-02-07T21:05:01.344Z","volume":"6916.509843870372","price":"202.1"},{"date":"2025-02-07T21:10:01.341Z","volume":"6911.941987670372","price":"202.1"},{"date":"2025-02-07T21:15:01.516Z","volume":"6917.201567919643","price":"203.42"},{"date":"2025-02-07T21:20:01.850Z","volume":"6790.508313334643","price":"202.57"},{"date":"2025-02-07T21:25:02.068Z","volume":"6790.508313334643","price":"202.43"},{"date":"2025-02-07T21:30:00.767Z","volume":"6766.174995012102","price":"202.43"},{"date":"2025-02-07T21:35:01.587Z","volume":"6712.952764906099","price":"202"},{"date":"2025-02-07T21:40:01.292Z","volume":"6672.819646305215","price":"203.14"},{"date":"2025-02-07T21:45:02.705Z","volume":"6629.401632162761","price":"203.04"},{"date":"2025-02-07T21:50:01.521Z","volume":"6689.432304751501","price":"203.04"},{"date":"2025-02-07T21:55:01.648Z","volume":"6638.468305872473","price":"202.81"},{"date":"2025-02-07T22:00:01.775Z","volume":"6615.462678166845","price":"203.48"},{"date":"2025-02-07T22:05:01.142Z","volume":"6580.114820339139","price":"203.48"},{"date":"2025-02-07T22:10:01.623Z","volume":"6552.282399943889","price":"204.25"},{"date":"2025-02-07T22:15:01.305Z","volume":"6529.467029903454","price":"205.53"},{"date":"2025-02-07T22:20:01.376Z","volume":"6845.945014332519","price":"205.08"},{"date":"2025-02-07T22:25:01.757Z","volume":"6826.006168327544","price":"205.08"},{"date":"2025-02-07T22:30:01.861Z","volume":"6814.769560953153","price":"204.74"},{"date":"2025-02-07T22:35:01.120Z","volume":"6814.769560953153","price":"205.16"},{"date":"2025-02-07T22:40:01.207Z","volume":"6803.302792660470","price":"205.16"},{"date":"2025-02-07T22:45:01.590Z","volume":"6803.349850606745","price":"204.59"},{"date":"2025-02-07T22:50:01.358Z","volume":"6800.059626214312","price":"203.43"},{"date":"2025-02-07T22:55:01.796Z","volume":"6792.309626214312","price":"203.76"},{"date":"2025-02-07T23:00:01.770Z","volume":"6792.309626214312","price":"203.76"},{"date":"2025-02-07T23:05:01.065Z","volume":"6792.309626214312","price":"203.74"},{"date":"2025-02-07T23:10:01.123Z","volume":"6789.092746049022","price":"204.71"},{"date":"2025-02-07T23:15:01.237Z","volume":"6791.109226354873","price":"204.6"},{"date":"2025-02-07T23:20:02.086Z","volume":"6809.937860634873","price":"204.6"},{"date":"2025-02-07T23:25:01.652Z","volume":"6812.037414672959","price":"204.28"},{"date":"2025-02-07T23:30:01.676Z","volume":"6812.037414672959","price":"204.16"},{"date":"2025-02-07T23:35:01.762Z","volume":"6812.187414672959","price":"204.16"},{"date":"2025-02-07T23:40:01.022Z","volume":"6812.135360160385","price":"204.58"},{"date":"2025-02-07T23:45:01.532Z","volume":"6822.301836319825","price":"203.71"},{"date":"2025-02-07T23:50:01.397Z","volume":"6821.999892987209","price":"203.71"},{"date":"2025-02-07T23:55:01.545Z","volume":"6810.701479284493","price":"203.72"},{"date":"2025-02-08T00:00:04.057Z","volume":"6809.919272558371","price":"205.28"},{"date":"2025-02-08T00:05:02.010Z","volume":"6809.875405817073","price":"205.28"},{"date":"2025-02-08T00:10:00.962Z","volume":"6808.802066523493","price":"205.29"},{"date":"2025-02-08T00:15:01.119Z","volume":"6867.228231232139","price":"205.79"},{"date":"2025-02-08T00:20:00.982Z","volume":"6872.768598605790","price":"205.79"},{"date":"2025-02-08T00:25:01.413Z","volume":"6790.247940491614","price":"205.66"},{"date":"2025-02-08T00:30:02.325Z","volume":"6119.184567193007","price":"206.65"},{"date":"2025-02-08T00:35:01.627Z","volume":"6111.193989558314","price":"206.65"},{"date":"2025-02-08T00:40:02.184Z","volume":"6111.193989558314","price":"206.81"},{"date":"2025-02-08T00:45:01.342Z","volume":"6003.070973478349","price":"206.81"},{"date":"2025-02-08T00:50:01.227Z","volume":"6000.813145652262","price":"206.64"},{"date":"2025-02-08T00:55:02.576Z","volume":"6003.263093057591","price":"206.87"},{"date":"2025-02-08T01:00:03.332Z","volume":"5995.474149989360","price":"206.87"},{"date":"2025-02-08T01:05:02.220Z","volume":"5993.017910605464","price":"206.71"},{"date":"2025-02-08T01:10:02.004Z","volume":"5991.217910605465","price":"207.06"},{"date":"2025-02-08T01:15:01.783Z","volume":"6015.374778091136","price":"207.06"},{"date":"2025-02-08T01:20:00.919Z","volume":"6015.397730872810","price":"206.9"},{"date":"2025-02-08T01:25:01.038Z","volume":"6015.397730872810","price":"207"},{"date":"2025-02-08T01:30:01.573Z","volume":"6032.995127173917","price":"207.14"},{"date":"2025-02-08T01:35:01.347Z","volume":"6044.645127173918","price":"207.14"},{"date":"2025-02-08T01:40:02.661Z","volume":"6044.645127173918","price":"207.22"},{"date":"2025-02-08T01:45:01.859Z","volume":"6043.770110175179","price":"207.22"},{"date":"2025-02-08T01:50:00.887Z","volume":"6043.770110175179","price":"207.11"},{"date":"2025-02-08T01:55:00.969Z","volume":"6037.460393211054","price":"207.11"},{"date":"2025-02-08T02:00:03.111Z","volume":"6037.460393211054","price":"207.29"},{"date":"2025-02-08T02:05:01.329Z","volume":"6037.460393211054","price":"207.2"},{"date":"2025-02-08T02:10:01.669Z","volume":"6035.661338774382","price":"206.93"},{"date":"2025-02-08T02:15:02.249Z","volume":"6036.661338774382","price":"207.3"},{"date":"2025-02-08T02:20:01.699Z","volume":"6036.661338774382","price":"207.3"},{"date":"2025-02-08T02:25:01.031Z","volume":"6036.661338774382","price":"207.39"},{"date":"2025-02-08T02:30:01.116Z","volume":"6157.992384913844","price":"207.58"},{"date":"2025-02-08T02:35:01.586Z","volume":"6157.367658098447","price":"207.37"},{"date":"2025-02-08T02:40:01.422Z","volume":"6157.160109718411","price":"207.37"},{"date":"2025-02-08T02:45:01.540Z","volume":"6157.160109718411","price":"207.31"},{"date":"2025-02-08T02:50:02.456Z","volume":"6145.264478606109","price":"207.39"},{"date":"2025-02-08T02:55:00.955Z","volume":"6140.540480076742","price":"207.32"},{"date":"2025-02-08T03:00:01.015Z","volume":"6201.556823308183","price":"207.32"},{"date":"2025-02-08T03:05:01.209Z","volume":"6161.439701182152","price":"207.5"},{"date":"2025-02-08T03:10:01.458Z","volume":"6161.439701182152","price":"207.58"},{"date":"2025-02-08T03:15:01.982Z","volume":"6148.186032376245","price":"207.76"},{"date":"2025-02-08T03:20:01.463Z","volume":"6135.355212895154","price":"207.76"},{"date":"2025-02-08T03:25:02.173Z","volume":"6163.355212895154","price":"208.14"},{"date":"2025-02-08T03:30:01.441Z","volume":"6163.027967315084","price":"208.64"},{"date":"2025-02-08T03:35:01.054Z","volume":"6148.086219780088","price":"208.64"},{"date":"2025-02-08T03:40:01.233Z","volume":"6149.086219780088","price":"208.64"},{"date":"2025-02-08T03:45:01.460Z","volume":"6016.755219713032","price":"208.93"},{"date":"2025-02-08T03:50:01.678Z","volume":"6004.918903679463","price":"208.93"},{"date":"2025-02-08T03:55:01.595Z","volume":"6004.861593042348","price":"209.11"},{"date":"2025-02-08T04:00:03.736Z","volume":"6007.275755770568","price":"208.91"},{"date":"2025-02-08T04:05:01.043Z","volume":"6009.697696343505","price":"208.91"},{"date":"2025-02-08T04:10:01.642Z","volume":"5985.641884349443","price":"209.43"},{"date":"2025-02-08T04:15:01.195Z","volume":"5985.409905452693","price":"209.43"},{"date":"2025-02-08T04:20:01.743Z","volume":"5985.309812085753","price":"209.95"},{"date":"2025-02-08T04:25:01.566Z","volume":"5985.309812085753","price":"209.95"},{"date":"2025-02-08T04:30:00.688Z","volume":"5985.035297855466","price":"209.95"},{"date":"2025-02-08T04:35:02.437Z","volume":"5985.163287941557","price":"209.91"},{"date":"2025-02-08T04:40:01.273Z","volume":"6100.952617216575","price":"209.91"},{"date":"2025-02-08T04:45:01.294Z","volume":"6097.952647876575","price":"209.95"},{"date":"2025-02-08T04:50:02.384Z","volume":"6095.955077205197","price":"210.28"},{"date":"2025-02-08T04:55:01.711Z","volume":"6098.187307825918","price":"210.28"},{"date":"2025-02-08T05:00:01.881Z","volume":"5886.273002914450","price":"210.45"},{"date":"2025-02-08T05:05:00.983Z","volume":"5675.392149477012","price":"210.45"},{"date":"2025-02-08T05:10:01.611Z","volume":"5675.392149477012","price":"210.25"},{"date":"2025-02-08T05:15:01.244Z","volume":"5480.962934176658","price":"210.25"},{"date":"2025-02-08T05:20:01.531Z","volume":"5474.128831570545","price":"210.31"},{"date":"2025-02-08T05:25:01.588Z","volume":"5473.928831570545","price":"210.42"},{"date":"2025-02-08T05:30:02.085Z","volume":"5463.148306604901","price":"210.75"},{"date":"2025-02-08T05:35:01.916Z","volume":"5463.148306604901","price":"210.75"},{"date":"2025-02-08T05:40:01.067Z","volume":"5458.288306604902","price":"210.65"},{"date":"2025-02-08T05:45:01.579Z","volume":"5461.600567812981","price":"210.68"},{"date":"2025-02-08T05:50:01.381Z","volume":"5461.430828872928","price":"211.19"},{"date":"2025-02-08T05:55:01.555Z","volume":"5448.430828872928","price":"211.39"},{"date":"2025-02-08T06:00:03.950Z","volume":"5448.514028872928","price":"211.69"},{"date":"2025-02-08T06:05:01.638Z","volume":"5385.849121221213","price":"211.69"},{"date":"2025-02-08T06:10:01.561Z","volume":"5385.557601212418","price":"211.64"},{"date":"2025-02-08T06:15:01.072Z","volume":"5378.477737493315","price":"211.77"},{"date":"2025-02-08T06:20:01.567Z","volume":"5364.802313445068","price":"211.69"},{"date":"2025-02-08T06:25:01.475Z","volume":"5363.617374408673","price":"211.69"},{"date":"2025-02-08T06:30:01.579Z","volume":"5113.481814408673","price":"212.13"},{"date":"2025-02-08T06:35:01.916Z","volume":"5113.481814408673","price":"211.76"},{"date":"2025-02-08T06:40:01.954Z","volume":"5115.059183087693","price":"211.76"},{"date":"2025-02-08T06:45:01.393Z","volume":"5115.059183087693","price":"211.86"},{"date":"2025-02-08T06:50:01.167Z","volume":"5115.059183087693","price":"211.86"},{"date":"2025-02-08T06:55:01.515Z","volume":"5113.174982373922","price":"211.84"},{"date":"2025-02-08T07:00:01.736Z","volume":"5114.071982373922","price":"211.7"},{"date":"2025-02-08T07:05:01.686Z","volume":"5114.071982373922","price":"211.7"},{"date":"2025-02-08T07:10:01.875Z","volume":"4914.071982373922","price":"211.83"},{"date":"2025-02-08T07:15:02.144Z","volume":"4914.071982373922","price":"211.83"},{"date":"2025-02-08T07:20:01.315Z","volume":"4914.071982373922","price":"212.62"},{"date":"2025-02-08T07:25:01.160Z","volume":"4913.047804820043","price":"212.62"},{"date":"2025-02-08T07:30:01.757Z","volume":"4914.523216848017","price":"213.13"},{"date":"2025-02-08T07:35:01.548Z","volume":"4914.523216848017","price":"213.13"},{"date":"2025-02-08T07:40:02.063Z","volume":"4910.763385828914","price":"213.23"},{"date":"2025-02-08T07:45:01.959Z","volume":"4908.463416588914","price":"213.23"},{"date":"2025-02-08T07:50:01.307Z","volume":"4910.664960212263","price":"212.22"},{"date":"2025-02-08T07:55:01.277Z","volume":"4910.664960212263","price":"212.22"},{"date":"2025-02-08T08:00:01.224Z","volume":"4910.664960212263","price":"211.99"},{"date":"2025-02-08T08:05:02.251Z","volume":"4911.973159219521","price":"212.29"},{"date":"2025-02-08T08:10:01.754Z","volume":"5013.241703772522","price":"212.35"},{"date":"2025-02-08T08:15:01.851Z","volume":"4985.599526151339","price":"212.35"},{"date":"2025-02-08T08:20:00.943Z","volume":"5006.879490015706","price":"211.81"},{"date":"2025-02-08T08:25:01.505Z","volume":"5006.987291527652","price":"211.95"},{"date":"2025-02-08T08:30:01.547Z","volume":"5006.987291527652","price":"211.95"},{"date":"2025-02-08T08:35:01.379Z","volume":"5101.436315749104","price":"211.77"},{"date":"2025-02-08T08:40:02.312Z","volume":"5101.436315749104","price":"212.63"},{"date":"2025-02-08T08:45:01.747Z","volume":"5101.544594754952","price":"212.63"},{"date":"2025-02-08T08:50:01.975Z","volume":"5101.424594754952","price":"211.44"},{"date":"2025-02-08T08:55:01.109Z","volume":"5101.424594754952","price":"211.39"},{"date":"2025-02-08T09:00:01.273Z","volume":"5080.772420841909","price":"211.39"},{"date":"2025-02-08T09:05:01.132Z","volume":"5081.054790412814","price":"211.51"},{"date":"2025-02-08T09:10:01.436Z","volume":"5127.728846975656","price":"211.46"},{"date":"2025-02-08T09:15:02.393Z","volume":"5139.597620029356","price":"211.08"},{"date":"2025-02-08T09:20:01.953Z","volume":"5139.597620029356","price":"211.04"},{"date":"2025-02-08T09:25:01.828Z","volume":"5154.152310759786","price":"212.33"},{"date":"2025-02-08T09:30:01.338Z","volume":"5154.152310759786","price":"212.47"},{"date":"2025-02-08T09:35:01.175Z","volume":"5240.866596546789","price":"212.47"},{"date":"2025-02-08T09:40:01.491Z","volume":"5227.676596546789","price":"212.05"},{"date":"2025-02-08T09:45:01.553Z","volume":"5239.692174748267","price":"212.06"},{"date":"2025-02-08T09:50:02.078Z","volume":"5184.606338533920","price":"211.99"},{"date":"2025-02-08T09:55:01.854Z","volume":"5184.606338533920","price":"212"},{"date":"2025-02-08T10:00:00.950Z","volume":"5183.331338533920","price":"212"},{"date":"2025-02-08T10:05:04.216Z","volume":"5145.009478230203","price":"212.73"},{"date":"2025-02-08T10:10:01.167Z","volume":"5268.415822478371","price":"213"},{"date":"2025-02-08T10:15:01.836Z","volume":"5269.684272161056","price":"212.82"},{"date":"2025-02-08T10:20:01.665Z","volume":"5269.684272161056","price":"212.82"},{"date":"2025-02-08T10:25:02.235Z","volume":"5268.898881549514","price":"212.29"},{"date":"2025-02-08T10:30:01.758Z","volume":"5277.650270388194","price":"212.29"},{"date":"2025-02-08T10:35:00.889Z","volume":"5203.090945885907","price":"212.36"},{"date":"2025-02-08T10:40:01.164Z","volume":"5166.517649607495","price":"212.68"},{"date":"2025-02-08T10:45:01.163Z","volume":"5132.420976569751","price":"212.68"},{"date":"2025-02-08T10:50:01.150Z","volume":"5120.501064999037","price":"212.52"},{"date":"2025-02-08T10:55:01.985Z","volume":"5109.285385078170","price":"211.44"},{"date":"2025-02-08T11:00:02.080Z","volume":"5078.765678439831","price":"211.44"},{"date":"2025-02-08T11:05:01.774Z","volume":"5069.242919226861","price":"211.52"},{"date":"2025-02-08T11:10:01.166Z","volume":"5067.377518811260","price":"212.39"},{"date":"2025-02-08T11:15:01.190Z","volume":"5035.710302077596","price":"212.39"},{"date":"2025-02-08T11:20:01.254Z","volume":"4909.427864699221","price":"212.76"},{"date":"2025-02-08T11:25:01.882Z","volume":"4878.793735037936","price":"212.14"},{"date":"2025-02-08T11:30:01.864Z","volume":"4878.793735037936","price":"211.61"},{"date":"2025-02-08T11:35:02.023Z","volume":"5483.493735037936","price":"211.61"},{"date":"2025-02-08T11:40:02.089Z","volume":"5483.293735037936","price":"211.75"},{"date":"2025-02-08T11:45:00.871Z","volume":"5273.926175603801","price":"211.8"},{"date":"2025-02-08T11:50:01.630Z","volume":"5235.649026844810","price":"212.06"},{"date":"2025-02-08T11:55:01.848Z","volume":"5244.865915868579","price":"212.12"},{"date":"2025-02-08T12:00:01.468Z","volume":"5245.877482009138","price":"212.12"},{"date":"2025-02-08T12:05:01.916Z","volume":"5244.969732009138","price":"212.69"},{"date":"2025-02-08T12:10:01.957Z","volume":"5235.947216116800","price":"212.76"},{"date":"2025-02-08T12:15:00.898Z","volume":"5235.004501988270","price":"212.76"},{"date":"2025-02-08T12:20:01.094Z","volume":"5235.004501988270","price":"210.53"},{"date":"2025-02-08T12:25:01.445Z","volume":"5228.843180708585","price":"210.53"},{"date":"2025-02-08T12:30:01.592Z","volume":"5227.305913493341","price":"209.92"},{"date":"2025-02-08T12:35:01.651Z","volume":"5221.271061777217","price":"209.92"},{"date":"2025-02-08T12:40:01.663Z","volume":"5221.271061777217","price":"210.44"},{"date":"2025-02-08T12:45:02.032Z","volume":"5306.051041510467","price":"210.82"},{"date":"2025-02-08T12:50:00.933Z","volume":"5306.351041510467","price":"210.82"},{"date":"2025-02-08T12:55:01.061Z","volume":"5291.351041510467","price":"209.4"},{"date":"2025-02-08T13:00:01.618Z","volume":"5292.805034679866","price":"208.61"},{"date":"2025-02-08T13:05:01.857Z","volume":"5290.122542519587","price":"208.66"},{"date":"2025-02-08T13:10:01.799Z","volume":"5301.887574827670","price":"208.66"},{"date":"2025-02-08T13:15:01.808Z","volume":"5301.887574827670","price":"209.06"},{"date":"2025-02-08T13:20:02.228Z","volume":"5292.814574827670","price":"209.19"},{"date":"2025-02-08T13:25:01.098Z","volume":"6757.132384398660","price":"209.59"},{"date":"2025-02-08T13:30:01.173Z","volume":"6582.132384398660","price":"209.59"},{"date":"2025-02-08T13:35:01.420Z","volume":"6582.132384398660","price":"209.64"},{"date":"2025-02-08T13:40:01.806Z","volume":"6579.278014658255","price":"210.06"},{"date":"2025-02-08T13:45:01.699Z","volume":"6548.025944560800","price":"209.49"},{"date":"2025-02-08T13:50:01.864Z","volume":"6548.025944560800","price":"210.03"},{"date":"2025-02-08T13:55:02.075Z","volume":"8352.120547245417","price":"209.9"},{"date":"2025-02-08T14:00:01.219Z","volume":"8346.237144380291","price":"209.24"},{"date":"2025-02-08T14:05:01.288Z","volume":"8344.593089102589","price":"209.24"},{"date":"2025-02-08T14:10:01.314Z","volume":"8354.593089102589","price":"209.47"},{"date":"2025-02-08T14:15:01.523Z","volume":"10850.295850987186","price":"209.45"},{"date":"2025-02-08T14:20:01.563Z","volume":"10813.213392844500","price":"209.22"},{"date":"2025-02-08T14:25:02.206Z","volume":"10821.683850545649","price":"208.87"},{"date":"2025-02-08T14:30:00.868Z","volume":"10827.683850545649","price":"208.87"},{"date":"2025-02-08T14:35:01.048Z","volume":"12678.107996678860","price":"208.51"},{"date":"2025-02-08T14:40:01.789Z","volume":"12678.107996678860","price":"208.65"},{"date":"2025-02-08T14:45:01.629Z","volume":"12675.402302352104","price":"208.65"},{"date":"2025-02-08T14:50:01.788Z","volume":"12693.497744359889","price":"207.64"},{"date":"2025-02-08T14:55:01.994Z","volume":"12691.068141321579","price":"207.73"},{"date":"2025-02-08T15:00:05.266Z","volume":"12691.068141321579","price":"207.93"},{"date":"2025-02-08T15:05:01.676Z","volume":"12690.068141321579","price":"207.93"},{"date":"2025-02-08T15:10:01.027Z","volume":"12690.282383938767","price":"208.11"},{"date":"2025-02-08T15:15:01.357Z","volume":"12685.597306504937","price":"208.66"},{"date":"2025-02-08T15:20:01.590Z","volume":"12686.414787604937","price":"208.22"},{"date":"2025-02-08T15:25:01.428Z","volume":"12693.291787604936","price":"208.22"},{"date":"2025-02-08T15:30:01.664Z","volume":"12693.291787604936","price":"208.14"},{"date":"2025-02-08T15:35:01.974Z","volume":"12693.291787604936","price":"207.92"},{"date":"2025-02-08T15:40:01.561Z","volume":"12693.269579674936","price":"207.13"},{"date":"2025-02-08T15:45:01.089Z","volume":"12677.295012745803","price":"207.13"},{"date":"2025-02-08T15:50:01.359Z","volume":"12677.295012745803","price":"207.21"},{"date":"2025-02-08T15:55:01.514Z","volume":"12677.319397371401","price":"207.17"},{"date":"2025-02-08T16:00:04.631Z","volume":"12653.224377845556","price":"208.08"},{"date":"2025-02-08T16:05:01.903Z","volume":"12653.971127560766","price":"208.08"},{"date":"2025-02-08T16:10:01.082Z","volume":"12654.080070459055","price":"208.81"},{"date":"2025-02-08T16:15:01.615Z","volume":"12654.080070459055","price":"209.05"},{"date":"2025-02-08T16:20:01.383Z","volume":"12651.797690099054","price":"209.05"},{"date":"2025-02-08T16:25:01.530Z","volume":"12653.137667933768","price":"208.81"},{"date":"2025-02-08T16:30:01.545Z","volume":"15010.261009174716","price":"209.06"},{"date":"2025-02-08T16:35:01.758Z","volume":"15033.375768965618","price":"208.94"},{"date":"2025-02-08T16:40:02.197Z","volume":"15033.982136491961","price":"209.01"},{"date":"2025-02-08T16:45:00.833Z","volume":"15032.704367226526","price":"209.01"},{"date":"2025-02-08T16:50:01.606Z","volume":"15033.945912389296","price":"209.78"},{"date":"2025-02-08T16:55:01.524Z","volume":"17365.485792595944","price":"211.06"},{"date":"2025-02-08T17:00:03.524Z","volume":"17362.799872992196","price":"211.06"},{"date":"2025-02-08T17:05:01.840Z","volume":"17362.799872992196","price":"211.22"},{"date":"2025-02-08T17:10:02.399Z","volume":"17360.546518292198","price":"211.95"},{"date":"2025-02-08T17:15:02.233Z","volume":"17375.873165856668","price":"211.95"},{"date":"2025-02-08T17:20:01.024Z","volume":"17375.873165856668","price":"211.96"},{"date":"2025-02-08T17:25:01.704Z","volume":"17372.587953870599","price":"212.23"},{"date":"2025-02-08T17:30:02.814Z","volume":"17321.384666063175","price":"212.43"},{"date":"2025-02-08T17:35:04.279Z","volume":"17317.470582141024","price":"212.43"},{"date":"2025-02-08T17:40:03.777Z","volume":"17468.708392050252","price":"212.76"},{"date":"2025-02-08T17:45:01.930Z","volume":"17468.708392050252","price":"212.72"},{"date":"2025-02-08T17:50:01.086Z","volume":"17435.694121198852","price":"212.72"},{"date":"2025-02-08T17:55:01.555Z","volume":"17318.008793583325","price":"212.19"},{"date":"2025-02-08T18:00:01.551Z","volume":"17586.692890902752","price":"212.19"},{"date":"2025-02-08T18:05:02.332Z","volume":"17586.692890902752","price":"212.02"},{"date":"2025-02-08T18:10:02.305Z","volume":"17554.377090809772","price":"212.34"},{"date":"2025-02-08T18:15:01.931Z","volume":"17554.826108796493","price":"212.34"},{"date":"2025-02-08T18:20:02.093Z","volume":"17563.119048666988","price":"212.22"},{"date":"2025-02-08T18:25:01.269Z","volume":"17560.901967197104","price":"212.49"},{"date":"2025-02-08T18:30:01.622Z","volume":"17301.556968698242","price":"212.94"},{"date":"2025-02-08T18:35:01.481Z","volume":"17300.376265320177","price":"212.94"},{"date":"2025-02-08T18:40:02.589Z","volume":"17300.376265320177","price":"212.93"},{"date":"2025-02-08T18:45:01.795Z","volume":"17239.753009506225","price":"212.93"},{"date":"2025-02-08T18:50:02.011Z","volume":"17171.126170396223","price":"213.89"},{"date":"2025-02-08T18:55:01.274Z","volume":"16135.181954341053","price":"213.85"},{"date":"2025-02-08T19:00:02.992Z","volume":"16138.962989362004","price":"215.17"},{"date":"2025-02-08T19:05:01.359Z","volume":"16136.845199965639","price":"215.17"},{"date":"2025-02-08T19:10:02.312Z","volume":"16135.177243735903","price":"215.99"},{"date":"2025-02-08T19:15:01.945Z","volume":"16132.922394455903","price":"216.34"},{"date":"2025-02-08T19:20:02.236Z","volume":"16131.303298701510","price":"218.28"},{"date":"2025-02-08T19:25:02.277Z","volume":"18060.587052665094","price":"218.28"},{"date":"2025-02-08T19:30:01.480Z","volume":"18026.252098119639","price":"218.27"},{"date":"2025-02-08T19:35:01.385Z","volume":"18088.033717578888","price":"218.27"},{"date":"2025-02-08T19:40:01.466Z","volume":"18588.997879578888","price":"217.62"},{"date":"2025-02-08T19:45:02.773Z","volume":"18587.530248258314","price":"217.51"},{"date":"2025-02-08T19:50:02.041Z","volume":"20731.604322332390","price":"218.3"},{"date":"2025-02-08T19:55:01.753Z","volume":"20733.493441969211","price":"218.3"},{"date":"2025-02-08T20:00:05.442Z","volume":"20733.493441969211","price":"217.68"},{"date":"2025-02-08T20:05:01.690Z","volume":"20733.468495362689","price":"217.5"},{"date":"2025-02-08T20:10:16.880Z","volume":"20793.555216072964","price":"218.42"},{"date":"2025-02-08T20:15:01.816Z","volume":"21386.775027393720","price":"218.21"},{"date":"2025-02-08T20:20:02.290Z","volume":"21386.775027393720","price":"218.21"},{"date":"2025-02-08T20:25:02.367Z","volume":"21386.775027393720","price":"218.5"},{"date":"2025-02-08T20:30:02.499Z","volume":"20942.646163680693","price":"218.84"},{"date":"2025-02-08T20:35:06.162Z","volume":"20938.945890376643","price":"219.58"},{"date":"2025-02-08T20:40:01.122Z","volume":"20935.265890376642","price":"219.58"},{"date":"2025-02-08T20:45:01.298Z","volume":"20935.265890376642","price":"218.12"},{"date":"2025-02-08T20:50:01.826Z","volume":"22405.265890376642","price":"218.12"},{"date":"2025-02-08T20:55:02.327Z","volume":"22398.939813476252","price":"217.58"},{"date":"2025-02-08T21:00:04.888Z","volume":"22408.627361299295","price":"217.73"},{"date":"2025-02-08T21:05:02.611Z","volume":"22408.577253013813","price":"218.01"},{"date":"2025-02-08T21:10:02.057Z","volume":"22347.110006684048","price":"218.01"},{"date":"2025-02-08T21:15:05.099Z","volume":"22516.069901127004","price":"218.19"},{"date":"2025-02-08T21:20:02.489Z","volume":"22514.487893640835","price":"217.74"},{"date":"2025-02-08T21:25:02.007Z","volume":"22514.487893640835","price":"217.74"},{"date":"2025-02-08T21:30:02.348Z","volume":"22135.187893640836","price":"216.28"},{"date":"2025-02-08T21:35:02.715Z","volume":"22136.187893640836","price":"216.15"},{"date":"2025-02-08T21:40:02.493Z","volume":"23517.733030630465","price":"216.15"},{"date":"2025-02-08T21:45:01.045Z","volume":"23517.733030630465","price":"215.95"},{"date":"2025-02-08T21:50:01.693Z","volume":"23516.683153381393","price":"215.7"},{"date":"2025-02-08T21:55:02.409Z","volume":"23509.288339973049","price":"214.85"},{"date":"2025-02-08T22:00:03.847Z","volume":"23509.288339973049","price":"214.85"},{"date":"2025-02-08T22:05:02.032Z","volume":"23508.477991733940","price":"214.78"},{"date":"2025-02-08T22:10:02.670Z","volume":"23508.627237513116","price":"215.04"},{"date":"2025-02-08T22:15:02.164Z","volume":"23501.295728302885","price":"215.04"},{"date":"2025-02-08T22:20:01.634Z","volume":"23499.232190050756","price":"215.36"},{"date":"2025-02-08T22:25:01.859Z","volume":"23498.250084270756","price":"215.07"},{"date":"2025-02-08T22:30:01.335Z","volume":"23497.489985197120","price":"215.07"},{"date":"2025-02-08T22:35:01.452Z","volume":"23502.369555042678","price":"215.27"},{"date":"2025-02-08T22:40:02.694Z","volume":"23893.275782700533","price":"214.96"},{"date":"2025-02-08T22:45:02.883Z","volume":"23893.275782700533","price":"214.96"},{"date":"2025-02-08T22:50:01.992Z","volume":"23911.302153494609","price":"214.43"},{"date":"2025-02-08T22:55:01.513Z","volume":"23901.423519214608","price":"213.89"},{"date":"2025-02-08T23:00:01.767Z","volume":"23902.673519214608","price":"214.6"},{"date":"2025-02-08T23:05:01.826Z","volume":"23900.573965176522","price":"214.9"},{"date":"2025-02-08T23:10:01.575Z","volume":"24256.077920982822","price":"214.9"},{"date":"2025-02-08T23:15:02.342Z","volume":"24270.603358398705","price":"214.74"},{"date":"2025-02-08T23:20:01.876Z","volume":"24270.453358398707","price":"213.66"},{"date":"2025-02-08T23:25:01.287Z","volume":"24263.295215753751","price":"213.01"},{"date":"2025-02-08T23:30:01.781Z","volume":"24262.750146299382","price":"213.2"},{"date":"2025-02-08T23:35:01.570Z","volume":"24262.750146299382","price":"213.2"},{"date":"2025-02-08T23:40:01.551Z","volume":"24257.150289005225","price":"213.2"},{"date":"2025-02-08T23:45:01.932Z","volume":"24203.807754808418","price":"214.02"},{"date":"2025-02-08T23:50:02.158Z","volume":"24204.159651245802","price":"214.02"},{"date":"2025-02-08T23:55:02.164Z","volume":"24204.159651245802","price":"213.94"},{"date":"2025-02-09T00:00:01.384Z","volume":"24204.159651245802","price":"213.99"},{"date":"2025-02-09T00:05:02.625Z","volume":"24202.225268535520","price":"214.11"},{"date":"2025-02-09T00:10:01.901Z","volume":"24145.437413237807","price":"214.11"},{"date":"2025-02-09T00:15:01.869Z","volume":"24144.987465832481","price":"213.81"},{"date":"2025-02-09T00:20:01.859Z","volume":"24145.042373752480","price":"214.34"},{"date":"2025-02-09T00:25:02.333Z","volume":"24145.820916828710","price":"214.21"},{"date":"2025-02-09T00:30:01.460Z","volume":"24146.044861951486","price":"214.21"},{"date":"2025-02-09T00:35:01.746Z","volume":"24001.836147562746","price":"214.85"},{"date":"2025-02-09T00:40:01.329Z","volume":"24001.813194781073","price":"214.85"},{"date":"2025-02-09T00:45:01.674Z","volume":"24001.813194781073","price":"215.22"},{"date":"2025-02-09T00:50:03.568Z","volume":"24001.480819842895","price":"215.5"},{"date":"2025-02-09T00:55:02.119Z","volume":"24029.661847382922","price":"215.5"},{"date":"2025-02-09T01:00:02.474Z","volume":"24039.261847382921","price":"215.56"},{"date":"2025-02-09T01:05:01.476Z","volume":"24064.471108742015","price":"215.53"},{"date":"2025-02-09T01:10:01.260Z","volume":"24064.471108742015","price":"215.53"},{"date":"2025-02-09T01:15:01.339Z","volume":"24046.738368558799","price":"215.78"},{"date":"2025-02-09T01:20:01.566Z","volume":"24035.088368558798","price":"216.23"},{"date":"2025-02-09T01:25:01.979Z","volume":"24041.037502112937","price":"216.68"},{"date":"2025-02-09T01:30:01.864Z","volume":"24055.724936016624","price":"216.68"},{"date":"2025-02-09T01:35:02.332Z","volume":"24055.724936016624","price":"216.68"},{"date":"2025-02-09T01:40:01.331Z","volume":"24054.576218067905","price":"217.1"},{"date":"2025-02-09T01:45:01.224Z","volume":"24054.576218067905","price":"217.1"},{"date":"2025-02-09T01:50:01.881Z","volume":"24054.576218067905","price":"217.02"},{"date":"2025-02-09T01:55:01.918Z","volume":"24054.576218067905","price":"216.8"},{"date":"2025-02-09T02:00:02.071Z","volume":"24154.576218067905","price":"216.18"},{"date":"2025-02-09T02:05:01.925Z","volume":"24154.576218067905","price":"216.18"},{"date":"2025-02-09T02:10:01.747Z","volume":"24161.683587989886","price":"216.44"},{"date":"2025-02-09T02:15:01.328Z","volume":"24162.983587989889","price":"216.44"},{"date":"2025-02-09T02:20:01.435Z","volume":"24227.983587989889","price":"215.96"},{"date":"2025-02-09T02:25:01.445Z","volume":"24227.983587989889","price":"215.93"},{"date":"2025-02-09T02:30:01.729Z","volume":"24227.983587989889","price":"215.68"},{"date":"2025-02-09T02:35:02.061Z","volume":"24241.480697816478","price":"215.68"},{"date":"2025-02-09T02:40:02.037Z","volume":"24241.480697816478","price":"215.69"},{"date":"2025-02-09T02:45:01.769Z","volume":"24274.826008871249","price":"215.16"},{"date":"2025-02-09T02:50:01.694Z","volume":"24205.026008871253","price":"215.16"},{"date":"2025-02-09T02:55:02.506Z","volume":"24205.026008871253","price":"215.21"},{"date":"2025-02-09T03:00:01.958Z","volume":"24205.109820480182","price":"215.12"},{"date":"2025-02-09T03:05:01.869Z","volume":"24174.523081027241","price":"215.12"},{"date":"2025-02-09T03:10:01.959Z","volume":"24184.523081027241","price":"214.77"},{"date":"2025-02-09T03:15:01.307Z","volume":"24208.259450270896","price":"215.24"},{"date":"2025-02-09T03:20:01.928Z","volume":"24208.259450270896","price":"214.92"},{"date":"2025-02-09T03:25:01.277Z","volume":"24208.259450270896","price":"214.92"},{"date":"2025-02-09T03:30:01.567Z","volume":"24188.624784510677","price":"215.35"},{"date":"2025-02-09T03:35:01.701Z","volume":"24079.859252888986","price":"215.15"},{"date":"2025-02-09T03:40:02.977Z","volume":"24077.684612963349","price":"216.36"},{"date":"2025-02-09T03:45:02.196Z","volume":"24077.084612963346","price":"216.36"},{"date":"2025-02-09T03:50:01.548Z","volume":"24077.202555164069","price":"216.85"},{"date":"2025-02-09T03:55:01.693Z","volume":"24098.337431001601","price":"217.16"},{"date":"2025-02-09T04:00:01.359Z","volume":"24117.452020714405","price":"217.16"},{"date":"2025-02-09T04:05:01.585Z","volume":"24117.229745048026","price":"217.56"},{"date":"2025-02-09T04:10:01.675Z","volume":"24117.229745048026","price":"217.53"},{"date":"2025-02-09T04:15:02.172Z","volume":"24115.635775848023","price":"217.78"},{"date":"2025-02-09T04:20:01.979Z","volume":"24111.569968208816","price":"217.78"},{"date":"2025-02-09T04:25:01.741Z","volume":"24113.396891285738","price":"217.32"},{"date":"2025-02-09T04:30:01.604Z","volume":"24113.396891285738","price":"217.32"},{"date":"2025-02-09T04:35:01.572Z","volume":"24113.396891285738","price":"218.02"},{"date":"2025-02-09T04:40:02.005Z","volume":"24144.338185897941","price":"218.22"},{"date":"2025-02-09T04:45:01.775Z","volume":"24142.118710863586","price":"217.88"},{"date":"2025-02-09T04:50:01.980Z","volume":"24142.118710863586","price":"217.75"},{"date":"2025-02-09T04:55:02.003Z","volume":"24142.118710863586","price":"217.75"},{"date":"2025-02-09T05:00:01.279Z","volume":"24142.118710863586","price":"217.43"},{"date":"2025-02-09T05:05:01.619Z","volume":"24144.818710863587","price":"217.71"},{"date":"2025-02-09T05:10:01.777Z","volume":"24145.241685039902","price":"217.53"},{"date":"2025-02-09T05:15:01.814Z","volume":"24145.702711826329","price":"217.53"},{"date":"2025-02-09T05:20:01.699Z","volume":"24645.702711826329","price":"217.24"},{"date":"2025-02-09T05:25:02.594Z","volume":"24646.017855322079","price":"217.02"},{"date":"2025-02-09T05:30:01.242Z","volume":"24646.017855322079","price":"216.68"},{"date":"2025-02-09T05:35:01.252Z","volume":"24641.272704113999","price":"216.68"},{"date":"2025-02-09T05:40:01.597Z","volume":"24693.542749798689","price":"216.21"},{"date":"2025-02-09T05:45:01.773Z","volume":"24713.542749798689","price":"216.56"},{"date":"2025-02-09T05:50:02.057Z","volume":"24715.476563666791","price":"216.56"},{"date":"2025-02-09T05:55:02.201Z","volume":"24715.531309882288","price":"216.03"},{"date":"2025-02-09T06:00:02.273Z","volume":"24714.477186968441","price":"215.75"},{"date":"2025-02-09T06:05:01.217Z","volume":"24719.734450100397","price":"215.73"},{"date":"2025-02-09T06:10:01.580Z","volume":"24719.734450100397","price":"215.51"},{"date":"2025-02-09T06:15:01.917Z","volume":"24719.908485830689","price":"215.54"},{"date":"2025-02-09T06:20:02.026Z","volume":"24720.230480700484","price":"215.54"},{"date":"2025-02-09T06:25:03.269Z","volume":"24752.992955536960","price":"214.41"},{"date":"2025-02-09T06:30:02.135Z","volume":"24760.908285977079","price":"214.29"},{"date":"2025-02-09T06:35:01.532Z","volume":"24761.499842841600","price":"214.44"},{"date":"2025-02-09T06:40:02.964Z","volume":"24761.499842841600","price":"214.44"},{"date":"2025-02-09T06:45:01.973Z","volume":"24761.499842841600","price":"213.82"},{"date":"2025-02-09T06:50:02.322Z","volume":"24761.406018625603","price":"214.09"},{"date":"2025-02-09T06:55:02.211Z","volume":"24762.970947578004","price":"214.79"},{"date":"2025-02-09T07:00:01.930Z","volume":"24762.970947578004","price":"214.79"},{"date":"2025-02-09T07:05:02.644Z","volume":"24761.495535550028","price":"214.95"},{"date":"2025-02-09T07:10:02.178Z","volume":"24759.609336076683","price":"214.92"},{"date":"2025-02-09T07:15:01.850Z","volume":"24767.858725899008","price":"214.92"},{"date":"2025-02-09T07:20:01.398Z","volume":"24767.858725899008","price":"214.84"},{"date":"2025-02-09T07:25:02.585Z","volume":"24767.786677453762","price":"215.47"},{"date":"2025-02-09T08:55:01.258Z","volume":"24450.629503164851","price":"215.79"},{"date":"2025-02-09T09:00:01.193Z","volume":"24450.583180461541","price":"215.48"},{"date":"2025-02-09T09:05:01.860Z","volume":"24450.653934416983","price":"215.43"},{"date":"2025-02-09T09:10:02.221Z","volume":"24450.653934416983","price":"215.43"},{"date":"2025-02-09T09:15:01.875Z","volume":"24450.653934416983","price":"215.33"},{"date":"2025-02-09T09:20:02.308Z","volume":"24342.916359337833","price":"215.3"},{"date":"2025-02-09T09:25:01.269Z","volume":"24345.337382774316","price":"215.49"},{"date":"2025-02-09T09:30:01.341Z","volume":"24345.337382774316","price":"215.49"},{"date":"2025-02-09T09:35:01.937Z","volume":"24345.337382774316","price":"215.42"},{"date":"2025-02-09T09:40:01.668Z","volume":"24344.168933091631","price":"215.42"},{"date":"2025-02-09T09:45:02.302Z","volume":"24349.361566775711","price":"215.19"},{"date":"2025-02-09T09:50:01.783Z","volume":"24349.641566775710","price":"215.52"},{"date":"2025-02-09T09:55:02.006Z","volume":"24199.641566775710","price":"215.85"},{"date":"2025-02-09T10:00:01.301Z","volume":"24200.967450050764","price":"215.85"},{"date":"2025-02-09T10:05:01.580Z","volume":"24192.420990201226","price":"216.5"},{"date":"2025-02-09T10:10:01.735Z","volume":"24164.062786044266","price":"216.42"},{"date":"2025-02-09T10:15:01.659Z","volume":"24164.962786044263","price":"216.42"},{"date":"2025-02-09T10:20:02.581Z","volume":"24163.679574306116","price":"216.47"},{"date":"2025-02-09T10:25:02.061Z","volume":"24163.454500086114","price":"216.51"},{"date":"2025-02-09T10:30:01.808Z","volume":"24150.260988446964","price":"215.88"},{"date":"2025-02-09T10:35:02.649Z","volume":"24150.260988446964","price":"215.74"},{"date":"2025-02-09T10:40:01.723Z","volume":"24149.893279105894","price":"215.34"},{"date":"2025-02-09T10:45:01.751Z","volume":"24149.893279105894","price":"215.58"},{"date":"2025-02-09T10:50:01.755Z","volume":"24150.010654610604","price":"215.58"},{"date":"2025-02-09T10:55:02.250Z","volume":"24175.567530015425","price":"215.32"},{"date":"2025-02-09T11:00:01.939Z","volume":"24175.561313535429","price":"215.4"},{"date":"2025-02-09T11:05:02.252Z","volume":"24175.561313535429","price":"215.4"},{"date":"2025-02-09T11:10:01.258Z","volume":"24175.561313535429","price":"216.44"},{"date":"2025-02-09T11:15:01.350Z","volume":"24174.744803828275","price":"216.62"},{"date":"2025-02-09T11:20:01.944Z","volume":"23556.744803828275","price":"216.96"},{"date":"2025-02-09T11:25:01.946Z","volume":"23556.744803828275","price":"216.96"},{"date":"2025-02-09T11:30:02.602Z","volume":"23605.350265582347","price":"215.76"},{"date":"2025-02-09T11:35:02.186Z","volume":"23605.160265582344","price":"215.76"},{"date":"2025-02-09T11:40:02.120Z","volume":"23606.055223155105","price":"215.79"},{"date":"2025-02-09T11:45:01.860Z","volume":"23629.025023155107","price":"216.16"},{"date":"2025-02-09T11:50:01.786Z","volume":"23647.315197964606","price":"216.16"},{"date":"2025-02-09T11:55:01.637Z","volume":"23809.272989066711","price":"216.89"},{"date":"2025-02-09T12:00:01.617Z","volume":"23809.272989066711","price":"216.89"},{"date":"2025-02-09T12:05:02.243Z","volume":"23807.126581475204","price":"217.03"},{"date":"2025-02-09T12:10:02.273Z","volume":"23807.126581475204","price":"217.06"},{"date":"2025-02-09T12:15:02.285Z","volume":"23807.126581475204","price":"217.26"},{"date":"2025-02-09T12:20:01.867Z","volume":"23826.036269424410","price":"217.26"},{"date":"2025-02-09T12:25:01.690Z","volume":"24047.539947264959","price":"217.34"},{"date":"2025-02-09T12:30:01.537Z","volume":"23964.854964916201","price":"216.69"},{"date":"2025-02-09T12:35:01.644Z","volume":"23964.854964916201","price":"216.69"},{"date":"2025-02-09T12:40:02.454Z","volume":"23963.100971746804","price":"215.93"},{"date":"2025-02-09T12:45:02.230Z","volume":"23963.100971746804","price":"215.93"},{"date":"2025-02-09T12:50:02.088Z","volume":"23951.241294327447","price":"216.48"},{"date":"2025-02-09T12:55:01.469Z","volume":"23951.352107883635","price":"216.48"},{"date":"2025-02-09T13:00:01.558Z","volume":"23955.444459362887","price":"216.86"},{"date":"2025-02-09T13:05:01.851Z","volume":"23955.928256919062","price":"217.4"},{"date":"2025-02-09T13:10:01.816Z","volume":"23960.128256919059","price":"217.4"},{"date":"2025-02-09T13:15:02.333Z","volume":"22460.128256919059","price":"217.42"},{"date":"2025-02-09T13:20:02.619Z","volume":"22460.128256919059","price":"217.03"},{"date":"2025-02-09T13:25:01.071Z","volume":"22460.128256919059","price":"217.03"},{"date":"2025-02-09T13:30:02.045Z","volume":"22460.371197414053","price":"217.29"},{"date":"2025-02-09T13:35:01.972Z","volume":"22373.014550653399","price":"217.29"},{"date":"2025-02-09T13:40:01.934Z","volume":"18077.837856882827","price":"217.17"},{"date":"2025-02-09T13:45:02.349Z","volume":"18077.837856882827","price":"217.17"},{"date":"2025-02-09T13:50:02.230Z","volume":"18066.725692092259","price":"216.9"},{"date":"2025-02-09T13:55:02.325Z","volume":"18064.456957894967","price":"216.96"},{"date":"2025-02-09T14:00:01.228Z","volume":"18038.068123127072","price":"216.96"},{"date":"2025-02-09T14:05:01.657Z","volume":"16188.455157744625","price":"217.63"},{"date":"2025-02-09T14:10:03.041Z","volume":"16187.994394061472","price":"218.25"},{"date":"2025-02-09T14:15:01.781Z","volume":"16177.439213445503","price":"218.25"},{"date":"2025-02-09T14:20:02.019Z","volume":"16176.918616204124","price":"218.08"},{"date":"2025-02-09T14:25:02.901Z","volume":"16176.704373586937","price":"218.08"},{"date":"2025-02-09T14:30:02.369Z","volume":"16530.088646197844","price":"218.82"},{"date":"2025-02-09T14:35:01.457Z","volume":"16520.088646197844","price":"218.82"},{"date":"2025-02-09T14:40:02.445Z","volume":"16673.451250614296","price":"218.98"},{"date":"2025-02-09T14:45:02.168Z","volume":"16743.411889269562","price":"218.98"},{"date":"2025-02-09T14:50:02.641Z","volume":"16744.070674162736","price":"219.06"},{"date":"2025-02-09T14:55:02.585Z","volume":"16783.530674162739","price":"219.06"},{"date":"2025-02-09T15:00:02.991Z","volume":"16779.463674162736","price":"219.39"},{"date":"2025-02-09T15:05:03.014Z","volume":"16776.423674162739","price":"219.71"},{"date":"2025-02-09T15:10:02.548Z","volume":"16776.423674162739","price":"219.71"},{"date":"2025-02-09T15:15:02.631Z","volume":"17090.312482822737","price":"219.63"},{"date":"2025-02-09T15:20:03.287Z","volume":"17099.393905166187","price":"219.63"},{"date":"2025-02-09T15:25:01.919Z","volume":"17094.147612607841","price":"220"},{"date":"2025-02-09T15:30:20.749Z","volume":"18179.501312924876","price":"220.9"},{"date":"2025-02-09T15:35:02.458Z","volume":"18178.661312924880","price":"220.9"},{"date":"2025-02-09T15:40:01.249Z","volume":"18178.661312924880","price":"219.69"},{"date":"2025-02-09T15:45:02.002Z","volume":"18178.661312924880","price":"219.69"},{"date":"2025-02-09T15:50:02.492Z","volume":"19779.300346998192","price":"220.96"},{"date":"2025-02-09T15:55:01.967Z","volume":"20179.704815092933","price":"220.52"},{"date":"2025-02-09T16:00:02.104Z","volume":"20179.690427759291","price":"218.63"},{"date":"2025-02-09T16:05:02.706Z","volume":"17763.472071752141","price":"218.83"},{"date":"2025-02-09T16:10:02.524Z","volume":"15437.558097461537","price":"218.83"},{"date":"2025-02-09T16:15:01.641Z","volume":"15437.025460931018","price":"218.83"},{"date":"2025-02-09T16:20:01.704Z","volume":"18605.053253648235","price":"218.83"},{"date":"2025-02-09T16:25:02.177Z","volume":"19005.053253648235","price":"219.7"},{"date":"2025-02-09T16:30:02.271Z","volume":"19905.606029161536","price":"220.55"},{"date":"2025-02-09T16:35:02.216Z","volume":"19905.606029161536","price":"220.55"},{"date":"2025-02-09T16:40:02.409Z","volume":"19903.376995031420","price":"221.08"},{"date":"2025-02-09T16:45:02.864Z","volume":"19903.376995031420","price":"221.83"},{"date":"2025-02-09T16:50:01.715Z","volume":"19903.376995031420","price":"221.83"},{"date":"2025-02-09T16:55:01.774Z","volume":"22129.487570304944","price":"221.59"},{"date":"2025-02-09T17:00:02.395Z","volume":"22114.925987740473","price":"221.98"},{"date":"2025-02-09T17:05:02.255Z","volume":"23521.084462074454","price":"221.9"},{"date":"2025-02-09T17:10:02.863Z","volume":"23694.468056434453","price":"221.9"},{"date":"2025-02-09T17:15:02.729Z","volume":"23544.824671748935","price":"221.69"},{"date":"2025-02-09T17:20:01.569Z","volume":"23545.637719601655","price":"221.8"},{"date":"2025-02-09T17:25:01.856Z","volume":"23545.795717504647","price":"221.4"},{"date":"2025-02-09T17:30:02.123Z","volume":"25974.061048283736","price":"221.4"},{"date":"2025-02-09T17:35:01.789Z","volume":"25960.247181112358","price":"221.02"},{"date":"2025-02-09T17:40:02.405Z","volume":"25988.578776117785","price":"221.58"},{"date":"2025-02-09T17:45:02.952Z","volume":"25989.580584815689","price":"221.73"},{"date":"2025-02-09T17:50:02.381Z","volume":"25709.440067223019","price":"221.73"},{"date":"2025-02-09T17:55:01.783Z","volume":"25710.030325303622","price":"221.48"},{"date":"2025-02-09T18:00:02.635Z","volume":"25710.030325303622","price":"220.86"},{"date":"2025-02-09T18:05:01.664Z","volume":"26023.432645790057","price":"220.86"},{"date":"2025-02-09T18:10:01.854Z","volume":"26020.465962406299","price":"220.54"},{"date":"2025-02-09T18:15:02.515Z","volume":"26012.917435412826","price":"220.21"},{"date":"2025-02-09T18:20:02.447Z","volume":"26012.917435412826","price":"220.21"},{"date":"2025-02-09T18:25:02.257Z","volume":"26013.148599760279","price":"220.12"},{"date":"2025-02-09T18:30:02.715Z","volume":"26258.857773500280","price":"221.03"},{"date":"2025-02-09T18:35:02.416Z","volume":"26257.711824011109","price":"221.03"},{"date":"2025-02-09T18:40:02.551Z","volume":"26257.231824011113","price":"221.69"},{"date":"2025-02-09T18:45:02.402Z","volume":"26253.450788990162","price":"221.69"},{"date":"2025-02-09T18:50:01.841Z","volume":"26253.450788990162","price":"221.69"},{"date":"2025-02-09T18:55:02.645Z","volume":"26248.257578386525","price":"221.58"},{"date":"2025-02-09T19:00:01.399Z","volume":"24316.223068694551","price":"221.58"},{"date":"2025-02-09T19:05:01.756Z","volume":"24316.223068694551","price":"221.22"},{"date":"2025-02-09T19:10:02.360Z","volume":"22172.164994620478","price":"221.08"},{"date":"2025-02-09T19:15:02.544Z","volume":"22329.604523510803","price":"221.08"},{"date":"2025-02-09T19:20:02.280Z","volume":"22270.091972290396","price":"221.18"},{"date":"2025-02-09T19:25:02.020Z","volume":"22329.645454575602","price":"220.9"},{"date":"2025-02-09T19:30:02.681Z","volume":"21828.681292575602","price":"221.67"},{"date":"2025-02-09T19:35:01.888Z","volume":"21849.674613236341","price":"221.67"},{"date":"2025-02-09T19:40:01.606Z","volume":"21851.027649146341","price":"221.9"},{"date":"2025-02-09T19:45:02.234Z","volume":"21252.516385114821","price":"221.21"},{"date":"2025-02-09T19:50:02.157Z","volume":"21253.233191343195","price":"221.21"},{"date":"2025-02-09T19:55:02.205Z","volume":"21193.146470632921","price":"220.98"},{"date":"2025-02-09T20:00:02.549Z","volume":"21069.175556461763","price":"220.44"},{"date":"2025-02-09T20:05:02.806Z","volume":"21075.253264044288","price":"220.47"},{"date":"2025-02-09T20:10:03.333Z","volume":"21449.702028365307","price":"222.23"},{"date":"2025-02-09T20:15:02.565Z","volume":"21457.627879329521","price":"222.23"},{"date":"2025-02-09T20:20:03.364Z","volume":"21460.278756937361","price":"222.6"},{"date":"2025-02-09T20:25:03.339Z","volume":"21458.964907677357","price":"221.86"},{"date":"2025-02-09T20:30:02.451Z","volume":"21458.964907677357","price":"222.14"},{"date":"2025-02-09T20:35:02.684Z","volume":"20124.013586814275","price":"222.54"},{"date":"2025-02-09T20:40:02.094Z","volume":"20123.742751696525","price":"222.13"},{"date":"2025-02-09T20:45:03.638Z","volume":"20138.844381572744","price":"222.14"},{"date":"2025-02-09T20:50:02.382Z","volume":"20128.228175045817","price":"222.14"},{"date":"2025-02-09T20:55:01.884Z","volume":"20089.429810476038","price":"221.89"},{"date":"2025-02-09T21:00:03.307Z","volume":"18712.555978700337","price":"221.48"},{"date":"2025-02-09T21:05:02.160Z","volume":"18709.034034734635","price":"221.6"},{"date":"2025-02-09T21:10:02.166Z","volume":"18709.034034734635","price":"221.6"},{"date":"2025-02-09T21:15:01.803Z","volume":"18705.034034734635","price":"222.44"},{"date":"2025-02-09T21:20:01.754Z","volume":"18702.384673486406","price":"222.13"},{"date":"2025-02-09T21:25:01.617Z","volume":"18697.151942882716","price":"222.13"},{"date":"2025-02-09T21:30:01.836Z","volume":"18834.888173045794","price":"222.38"},{"date":"2025-02-09T21:35:02.084Z","volume":"18835.881366079109","price":"221.89"},{"date":"2025-02-09T21:40:01.976Z","volume":"18835.881366079109","price":"221.63"},{"date":"2025-02-09T21:45:02.281Z","volume":"18835.820481364113","price":"221.63"},{"date":"2025-02-09T21:50:01.560Z","volume":"18583.948248219142","price":"220.52"},{"date":"2025-02-09T21:55:01.694Z","volume":"18584.404846622903","price":"220.09"},{"date":"2025-02-09T22:00:01.682Z","volume":"18627.883680205152","price":"220.11"},{"date":"2025-02-09T22:05:01.758Z","volume":"18712.241496057548","price":"220.11"},{"date":"2025-02-09T22:10:02.601Z","volume":"19037.206307248875","price":"220.67"},{"date":"2025-02-09T22:15:02.336Z","volume":"19189.971439360903","price":"220.46"},{"date":"2025-02-09T22:20:01.709Z","volume":"19190.166767385010","price":"220.49"},{"date":"2025-02-09T22:25:01.177Z","volume":"19504.806767385013","price":"220.49"},{"date":"2025-02-09T22:30:02.112Z","volume":"19489.706767385011","price":"220.16"},{"date":"2025-02-09T22:35:02.708Z","volume":"19489.706767385011","price":"220.49"},{"date":"2025-02-09T22:40:01.988Z","volume":"19714.562729511370","price":"220.49"},{"date":"2025-02-09T22:45:02.309Z","volume":"19375.319213761373","price":"220.77"},{"date":"2025-02-09T22:50:02.086Z","volume":"19375.319213761373","price":"221.64"},{"date":"2025-02-09T22:55:01.675Z","volume":"19396.600754747382","price":"220.9"},{"date":"2025-02-09T23:00:01.286Z","volume":"19396.600754747382","price":"220.9"},{"date":"2025-02-09T23:05:03.341Z","volume":"19393.100754747382","price":"220.6"},{"date":"2025-02-09T23:10:02.760Z","volume":"19629.497889608610","price":"220.21"},{"date":"2025-02-09T23:15:01.716Z","volume":"20948.865665238751","price":"220.21"},{"date":"2025-02-09T23:20:01.726Z","volume":"21185.138266905560","price":"220.44"},{"date":"2025-02-09T23:25:01.535Z","volume":"21184.786370468177","price":"220.23"},{"date":"2025-02-09T23:30:01.219Z","volume":"21210.112370468178","price":"220.23"},{"date":"2025-02-09T23:35:01.316Z","volume":"21208.112370468178","price":"220.44"},{"date":"2025-02-09T23:40:01.844Z","volume":"22682.084333085000","price":"220.62"},{"date":"2025-02-09T23:45:02.069Z","volume":"23105.799308028065","price":"220.62"},{"date":"2025-02-09T23:50:02.312Z","volume":"23105.799308028065","price":"219.89"},{"date":"2025-02-09T23:55:01.864Z","volume":"23106.622865911595","price":"219.89"},{"date":"2025-02-10T00:00:02.078Z","volume":"23106.589862548819","price":"220.28"},{"date":"2025-02-10T00:05:01.248Z","volume":"23312.487309475116","price":"220.28"},{"date":"2025-02-10T00:10:01.431Z","volume":"23312.487309475116","price":"220.54"},{"date":"2025-02-10T00:15:01.847Z","volume":"23312.296367715113","price":"221.62"},{"date":"2025-02-10T00:20:02.319Z","volume":"23312.186997881050","price":"221.62"},{"date":"2025-02-10T00:25:02.356Z","volume":"23330.753607327068","price":"222.18"},{"date":"2025-02-10T00:30:01.496Z","volume":"23330.753607327068","price":"223.23"},{"date":"2025-02-10T00:35:01.133Z","volume":"23316.364855879900","price":"223.23"},{"date":"2025-02-10T00:40:01.211Z","volume":"23314.537621204283","price":"223.31"},{"date":"2025-02-10T00:45:01.528Z","volume":"23301.315329929115","price":"224.26"},{"date":"2025-02-10T00:50:01.728Z","volume":"23308.617499126514","price":"224.26"},{"date":"2025-02-10T00:55:02.174Z","volume":"23298.457763718205","price":"224.36"},{"date":"2025-02-10T01:00:03.027Z","volume":"23293.693963908456","price":"223.87"},{"date":"2025-02-10T01:05:01.466Z","volume":"23293.514303844066","price":"223.6"},{"date":"2025-02-10T01:10:01.393Z","volume":"23280.205409541064","price":"223.6"},{"date":"2025-02-10T01:15:01.306Z","volume":"23291.406264505407","price":"223.75"},{"date":"2025-02-10T01:20:01.484Z","volume":"23289.100174816143","price":"223.01"},{"date":"2025-02-10T01:25:01.829Z","volume":"23289.100174816143","price":"223.01"},{"date":"2025-02-10T01:30:02.392Z","volume":"23290.931857753509","price":"222.46"},{"date":"2025-02-10T01:35:02.186Z","volume":"23290.931857753509","price":"224.32"},{"date":"2025-02-10T01:40:00.997Z","volume":"23291.124574966627","price":"224.32"},{"date":"2025-02-10T01:45:02.059Z","volume":"23283.028011140723","price":"224.75"},{"date":"2025-02-10T01:50:01.665Z","volume":"23183.028011140723","price":"224.75"},{"date":"2025-02-10T01:55:01.859Z","volume":"23182.752353245989","price":"222.26"},{"date":"2025-02-10T02:00:01.564Z","volume":"23228.214702830046","price":"222.26"},{"date":"2025-02-10T02:05:02.616Z","volume":"23228.214702830046","price":"222.98"},{"date":"2025-02-10T02:10:02.369Z","volume":"23162.713834868046","price":"223.05"},{"date":"2025-02-10T02:15:00.961Z","volume":"23162.713834868046","price":"221.85"},{"date":"2025-02-10T02:20:01.254Z","volume":"23121.273025945862","price":"221.88"},{"date":"2025-02-10T02:25:01.577Z","volume":"23111.347791975866","price":"223.1"},{"date":"2025-02-10T02:30:01.577Z","volume":"23111.347791975866","price":"223.1"},{"date":"2025-02-10T02:35:01.693Z","volume":"23111.263980366934","price":"222.95"},{"date":"2025-02-10T02:40:02.778Z","volume":"23101.365282153674","price":"222"},{"date":"2025-02-10T02:45:01.922Z","volume":"23101.365282153674","price":"222"},{"date":"2025-02-10T02:50:01.612Z","volume":"23101.365282153674","price":"221.4"},{"date":"2025-02-10T02:55:01.764Z","volume":"23103.990555233671","price":"220.96"},{"date":"2025-02-10T03:00:03.527Z","volume":"23080.254185990016","price":"221.18"},{"date":"2025-02-10T03:05:01.557Z","volume":"23074.024181088731","price":"221.18"},{"date":"2025-02-10T03:10:02.158Z","volume":"23073.776322114376","price":"220.99"},{"date":"2025-02-10T03:15:02.396Z","volume":"23073.771858637345","price":"220.58"},{"date":"2025-02-10T03:20:01.059Z","volume":"23095.415553096485","price":"221.05"},{"date":"2025-02-10T03:25:01.525Z","volume":"23095.415553096485","price":"221.42"},{"date":"2025-02-10T03:30:01.250Z","volume":"23084.387362344773","price":"221.42"},{"date":"2025-02-10T03:35:01.809Z","volume":"23059.675909853104","price":"223.47"},{"date":"2025-02-10T03:40:01.575Z","volume":"23114.322073874268","price":"224.76"},{"date":"2025-02-10T03:45:01.602Z","volume":"23149.369538223316","price":"224.76"},{"date":"2025-02-10T03:50:02.534Z","volume":"23149.369538223316","price":"224.64"},{"date":"2025-02-10T03:55:01.069Z","volume":"23150.708538223316","price":"224.64"},{"date":"2025-02-10T04:00:01.208Z","volume":"23151.846159117216","price":"224.47"},{"date":"2025-02-10T04:05:01.846Z","volume":"23151.846159117216","price":"224.47"},{"date":"2025-02-10T04:10:01.418Z","volume":"23140.353720437211","price":"224.47"},{"date":"2025-02-10T04:15:01.546Z","volume":"23575.511015368676","price":"223.37"},{"date":"2025-02-10T04:20:01.965Z","volume":"23658.243794778733","price":"223.02"},{"date":"2025-02-10T04:25:02.040Z","volume":"23657.820820602421","price":"223.24"},{"date":"2025-02-10T04:30:01.998Z","volume":"23665.460820602420","price":"223.47"},{"date":"2025-02-10T04:35:01.758Z","volume":"23665.460820602420","price":"223.46"},{"date":"2025-02-10T04:40:01.607Z","volume":"23665.460820602420","price":"223.46"},{"date":"2025-02-10T04:45:02.389Z","volume":"23665.460820602420","price":"223.18"},{"date":"2025-02-10T04:50:02.113Z","volume":"23664.949167288272","price":"223.39"},{"date":"2025-02-10T04:55:01.735Z","volume":"23662.183669523409","price":"223.39"},{"date":"2025-02-10T05:00:01.618Z","volume":"23661.934023792521","price":"223.14"},{"date":"2025-02-10T05:05:01.458Z","volume":"23664.844610756729","price":"222.89"},{"date":"2025-02-10T05:10:13.514Z","volume":"23150.556828249486","price":"222.16"},{"date":"2025-02-10T05:15:01.620Z","volume":"23195.444589344952","price":"222.16"},{"date":"2025-02-10T05:20:01.978Z","volume":"23193.427575476850","price":"222.94"},{"date":"2025-02-10T05:25:01.648Z","volume":"23173.427575476850","price":"223.3"},{"date":"2025-02-10T05:30:02.320Z","volume":"23180.126232501643","price":"224.3"},{"date":"2025-02-10T05:35:01.679Z","volume":"23293.116157809050","price":"224.3"},{"date":"2025-02-10T05:40:01.295Z","volume":"23293.116157809050","price":"224.95"},{"date":"2025-02-10T05:45:02.106Z","volume":"23293.116157809050","price":"224.15"},{"date":"2025-02-10T05:50:01.593Z","volume":"23293.569775051328","price":"224.15"},{"date":"2025-02-10T05:55:02.146Z","volume":"23292.292320994849","price":"224.54"},{"date":"2025-02-10T06:00:03.828Z","volume":"23288.376364249671","price":"222.33"},{"date":"2025-02-10T06:05:01.417Z","volume":"23287.586808724183","price":"223.18"},{"date":"2025-02-10T06:10:01.652Z","volume":"23286.995251859662","price":"223.18"},{"date":"2025-02-10T06:15:02.047Z","volume":"23255.510231079665","price":"223.46"},{"date":"2025-02-10T06:20:03.029Z","volume":"23246.697900639545","price":"224.29"},{"date":"2025-02-10T06:25:01.603Z","volume":"23246.697900639545","price":"224.29"},{"date":"2025-02-10T06:30:02.278Z","volume":"23246.697900639545","price":"224.77"},{"date":"2025-02-10T06:35:02.876Z","volume":"23246.697900639545","price":"224.34"},{"date":"2025-02-10T06:40:01.151Z","volume":"23243.598072330024","price":"224.34"},{"date":"2025-02-10T06:45:01.665Z","volume":"23261.745221619647","price":"222.64"},{"date":"2025-02-10T06:50:01.401Z","volume":"23255.344880240224","price":"222.64"},{"date":"2025-02-10T06:55:01.698Z","volume":"23255.344880240224","price":"222.72"},{"date":"2025-02-10T07:00:04.209Z","volume":"23255.344880240224","price":"222.72"},{"date":"2025-02-10T07:05:01.937Z","volume":"23255.344880240224","price":"222.39"},{"date":"2025-02-10T07:10:02.107Z","volume":"23255.344880240224","price":"221.74"},{"date":"2025-02-10T07:15:01.760Z","volume":"23251.484094482083","price":"221.74"},{"date":"2025-02-10T07:20:01.901Z","volume":"23257.484094482083","price":"221.59"},{"date":"2025-02-10T07:25:01.847Z","volume":"23256.784125322083","price":"221.59"},{"date":"2025-02-10T07:30:01.483Z","volume":"23256.552055542026","price":"220.66"},{"date":"2025-02-10T07:35:02.206Z","volume":"23253.336535747425","price":"220.69"},{"date":"2025-02-10T07:40:02.127Z","volume":"23259.274735747422","price":"220.69"},{"date":"2025-02-10T07:45:01.536Z","volume":"23259.274735747422","price":"220.51"},{"date":"2025-02-10T07:50:01.963Z","volume":"23258.315398067567","price":"220.51"},{"date":"2025-02-10T07:55:01.640Z","volume":"23258.315398067567","price":"219.77"},{"date":"2025-02-10T08:00:04.252Z","volume":"23258.315398067567","price":"220.77"},{"date":"2025-02-10T08:05:02.531Z","volume":"23258.315398067567","price":"220.77"},{"date":"2025-02-10T08:10:01.936Z","volume":"23259.036285804665","price":"220.27"},{"date":"2025-02-10T08:15:02.541Z","volume":"23259.036285804665","price":"220.96"},{"date":"2025-02-10T08:20:01.041Z","volume":"23260.220778068266","price":"220.96"},{"date":"2025-02-10T08:25:01.700Z","volume":"23260.220778068266","price":"220.96"},{"date":"2025-02-10T08:30:01.702Z","volume":"23260.220778068266","price":"220.96"},{"date":"2025-02-10T08:35:01.909Z","volume":"23260.220778068266","price":"220.66"},{"date":"2025-02-10T08:40:01.685Z","volume":"23260.220778068266","price":"219.73"},{"date":"2025-02-10T08:45:02.211Z","volume":"23262.216322976430","price":"220.16"},{"date":"2025-02-10T08:50:01.246Z","volume":"23261.199733676433","price":"220.16"},{"date":"2025-02-10T08:55:02.843Z","volume":"23258.866733676430","price":"220.52"},{"date":"2025-02-10T09:00:03.459Z","volume":"23258.966733676432","price":"220.61"},{"date":"2025-02-10T09:05:02.982Z","volume":"23258.966733676432","price":"219.93"},{"date":"2025-02-10T09:10:04.454Z","volume":"23259.778848185480","price":"219.93"},{"date":"2025-02-10T09:15:01.889Z","volume":"23259.778848185480","price":"220.11"},{"date":"2025-02-10T09:20:02.568Z","volume":"23259.778848185480","price":"220.36"},{"date":"2025-02-10T09:25:00.929Z","volume":"23259.778848185480","price":"220.36"},{"date":"2025-02-10T09:30:01.806Z","volume":"24871.161189355073","price":"220.47"},{"date":"2025-02-10T09:35:01.337Z","volume":"24811.516617970716","price":"220.47"},{"date":"2025-02-10T09:40:02.154Z","volume":"24813.673889411068","price":"220.81"},{"date":"2025-02-10T09:45:02.306Z","volume":"24812.043077146871","price":"220.96"},{"date":"2025-02-10T09:50:02.230Z","volume":"24812.143077146873","price":"220.96"},{"date":"2025-02-10T09:55:02.121Z","volume":"24813.143077146873","price":"220.69"},{"date":"2025-02-10T10:00:01.411Z","volume":"24813.143077146873","price":"220.69"},{"date":"2025-02-10T10:05:01.391Z","volume":"24813.143077146873","price":"220.83"},{"date":"2025-02-10T10:10:02.004Z","volume":"24813.749913641041","price":"220.83"},{"date":"2025-02-10T10:15:02.483Z","volume":"24828.210150006191","price":"220.83"},{"date":"2025-02-10T10:20:02.176Z","volume":"24828.210150006191","price":"220.78"},{"date":"2025-02-10T10:25:02.076Z","volume":"24839.132847477442","price":"220.44"},{"date":"2025-02-10T10:30:01.185Z","volume":"24839.015471972729","price":"220.52"},{"date":"2025-02-10T10:35:01.881Z","volume":"24835.602058652214","price":"220.37"},{"date":"2025-02-10T10:40:01.226Z","volume":"24815.878418856075","price":"220.52"},{"date":"2025-02-10T10:45:01.897Z","volume":"24822.932777662249","price":"219.44"},{"date":"2025-02-10T10:50:02.754Z","volume":"24822.932777662249","price":"219.56"},{"date":"2025-02-10T10:55:01.761Z","volume":"24822.932777662249","price":"219.56"},{"date":"2025-02-10T11:00:03.567Z","volume":"24822.882777662249","price":"220.41"},{"date":"2025-02-10T11:05:01.210Z","volume":"24822.882777662249","price":"220.41"},{"date":"2025-02-10T11:10:01.294Z","volume":"24774.164103739549","price":"220.47"},{"date":"2025-02-10T11:15:01.911Z","volume":"24772.964103739549","price":"220.46"},{"date":"2025-02-10T11:20:01.759Z","volume":"24783.362811099549","price":"220.46"},{"date":"2025-02-10T11:25:02.081Z","volume":"24765.052636290045","price":"220.31"},{"date":"2025-02-10T11:30:01.780Z","volume":"24700.602345602558","price":"220.4"},{"date":"2025-02-10T11:35:02.241Z","volume":"24699.855345602558","price":"220.28"},{"date":"2025-02-10T11:40:01.164Z","volume":"24661.154148652557","price":"220.14"},{"date":"2025-02-10T11:45:02.352Z","volume":"24598.706080300457","price":"220.01"},{"date":"2025-02-10T11:50:01.262Z","volume":"24569.796392351254","price":"220.01"},{"date":"2025-02-10T11:55:01.667Z","volume":"24569.796392351254","price":"219.93"},{"date":"2025-02-10T12:00:04.015Z","volume":"24348.292714510702","price":"220.26"},{"date":"2025-02-10T12:05:02.100Z","volume":"24348.292714510702","price":"220.26"},{"date":"2025-02-10T12:10:02.204Z","volume":"24362.328666895788","price":"220.41"},{"date":"2025-02-10T12:15:02.058Z","volume":"24403.036301589083","price":"220.41"},{"date":"2025-02-10T12:20:01.221Z","volume":"24403.036301589083","price":"220.37"},{"date":"2025-02-10T12:25:01.427Z","volume":"24403.036301589083","price":"220.71"},{"date":"2025-02-10T12:30:02.055Z","volume":"24408.644399415170","price":"220.71"},{"date":"2025-02-10T12:35:02.528Z","volume":"24404.552047935926","price":"219.93"},{"date":"2025-02-10T12:40:02.028Z","volume":"24403.957436823559","price":"219.9"},{"date":"2025-02-10T12:45:02.553Z","volume":"24403.957436823559","price":"219.74"},{"date":"2025-02-10T12:50:01.366Z","volume":"24401.965941112518","price":"219.66"},{"date":"2025-02-10T12:55:01.363Z","volume":"24401.965941112518","price":"219.47"},{"date":"2025-02-10T13:00:03.602Z","volume":"24402.065941112520","price":"219.96"},{"date":"2025-02-10T13:05:01.880Z","volume":"24432.065941112520","price":"219.79"},{"date":"2025-02-10T13:10:02.384Z","volume":"24432.368570997794","price":"220.41"},{"date":"2025-02-10T13:15:02.094Z","volume":"24435.785630502796","price":"220.41"},{"date":"2025-02-10T13:20:01.139Z","volume":"24444.467902696008","price":"221.16"},{"date":"2025-02-10T13:25:01.900Z","volume":"24445.491769548040","price":"221.27"},{"date":"2025-02-10T13:30:01.732Z","volume":"24445.491769548040","price":"221.27"},{"date":"2025-02-10T13:35:02.017Z","volume":"24520.350983055869","price":"221.88"},{"date":"2025-02-10T13:40:04.548Z","volume":"24520.350983055869","price":"222.12"},{"date":"2025-02-10T13:45:02.310Z","volume":"24512.171729858368","price":"222.12"},{"date":"2025-02-10T13:50:02.386Z","volume":"24535.211845234771","price":"222.98"},{"date":"2025-02-10T13:55:01.404Z","volume":"24762.608966903579","price":"222.81"},{"date":"2025-02-10T14:00:03.651Z","volume":"24791.144225773191","price":"222.81"},{"date":"2025-02-10T14:05:01.754Z","volume":"24790.644225773191","price":"222.93"},{"date":"2025-02-10T14:10:02.240Z","volume":"24428.183281982299","price":"222.55"},{"date":"2025-02-10T14:15:01.706Z","volume":"24429.301690712298","price":"222.55"},{"date":"2025-02-10T14:20:02.522Z","volume":"24448.322510044018","price":"222.76"},{"date":"2025-02-10T14:25:02.184Z","volume":"24291.108535126587","price":"223.13"},{"date":"2025-02-10T14:30:01.402Z","volume":"24289.034268473970","price":"223.32"},{"date":"2025-02-10T14:35:03.413Z","volume":"24242.713057657602","price":"223.32"},{"date":"2025-02-10T14:40:04.933Z","volume":"24249.981737829279","price":"223.56"},{"date":"2025-02-10T14:45:01.610Z","volume":"24385.306401519381","price":"221.39"},{"date":"2025-02-10T14:50:01.784Z","volume":"24365.076535612279","price":"221.81"},{"date":"2025-02-10T14:55:03.061Z","volume":"24365.076535612279","price":"221.59"},{"date":"2025-02-10T15:00:01.033Z","volume":"24073.097449663550","price":"221.59"},{"date":"2025-02-10T15:05:08.694Z","volume":"24073.097449663550","price":"221.22"},{"date":"2025-02-10T15:10:03.028Z","volume":"23318.766097815758","price":"221.22"},{"date":"2025-02-10T15:15:03.340Z","volume":"22995.274685013501","price":"221.48"},{"date":"2025-02-10T15:20:03.958Z","volume":"23008.194133495013","price":"221.78"},{"date":"2025-02-10T15:25:01.858Z","volume":"23008.158082174916","price":"221.68"},{"date":"2025-02-10T15:30:03.872Z","volume":"22608.705292943356","price":"221.74"},{"date":"2025-02-10T15:35:04.610Z","volume":"20998.501992369867","price":"221.74"},{"date":"2025-02-10T15:40:01.605Z","volume":"18967.551781074384","price":"222.14"},{"date":"2025-02-10T15:45:02.762Z","volume":"19066.074700374385","price":"222.48"},{"date":"2025-02-10T15:50:01.866Z","volume":"19066.074700374385","price":"222.48"},{"date":"2025-02-10T15:55:02.057Z","volume":"18762.317700380852","price":"223.56"},{"date":"2025-02-10T16:00:05.052Z","volume":"18762.021665138560","price":"223.56"},{"date":"2025-02-10T16:05:02.095Z","volume":"17533.842927151891","price":"223.6"},{"date":"2025-02-10T16:10:04.150Z","volume":"16633.842927151887","price":"223.91"},{"date":"2025-02-10T16:15:01.644Z","volume":"16636.138323931889","price":"223.91"},{"date":"2025-02-10T16:20:01.589Z","volume":"16664.362065251335","price":"224.38"},{"date":"2025-02-10T16:25:01.984Z","volume":"14438.265575917809","price":"222.9"},{"date":"2025-02-10T16:30:01.970Z","volume":"14401.591852490485","price":"222.72"},{"date":"2025-02-10T16:35:02.328Z","volume":"14401.591852490485","price":"222.72"},{"date":"2025-02-10T16:40:01.714Z","volume":"14401.591852490485","price":"222.57"},{"date":"2025-02-10T16:45:01.576Z","volume":"13039.485888189223","price":"222.57"},{"date":"2025-02-10T16:50:01.811Z","volume":"10904.086013547440","price":"222.6"},{"date":"2025-02-10T16:55:01.722Z","volume":"10742.249549482240","price":"223.22"},{"date":"2025-02-10T17:00:01.873Z","volume":"10733.583859693714","price":"223.49"},{"date":"2025-02-10T17:05:03.379Z","volume":"10746.391182019379","price":"223.49"},{"date":"2025-02-10T17:10:02.398Z","volume":"10453.851429274109","price":"223.19"},{"date":"2025-02-10T17:15:01.677Z","volume":"10452.927737363068","price":"223.19"},{"date":"2025-02-10T17:20:01.409Z","volume":"10457.206054300354","price":"223.77"},{"date":"2025-02-10T17:25:11.647Z","volume":"10429.497693370324","price":"223.92"},{"date":"2025-02-10T17:30:01.582Z","volume":"10834.670982298670","price":"224.85"},{"date":"2025-02-10T17:35:01.760Z","volume":"11134.276591212027","price":"224.85"},{"date":"2025-02-10T17:40:04.025Z","volume":"11113.731608513066","price":"224.97"},{"date":"2025-02-10T17:45:02.850Z","volume":"11144.254531557823","price":"224.75"},{"date":"2025-02-10T17:50:03.453Z","volume":"10901.910818337823","price":"224.23"},{"date":"2025-02-10T17:55:02.996Z","volume":"10887.461550749093","price":"224.23"},{"date":"2025-02-10T18:00:07.905Z","volume":"10889.601167271783","price":"223.68"},{"date":"2025-02-10T18:05:02.115Z","volume":"10888.708232724752","price":"223.69"},{"date":"2025-02-10T18:10:05.579Z","volume":"10760.294203894562","price":"220.62"},{"date":"2025-02-10T18:15:02.325Z","volume":"10662.757030154562","price":"220.53"},{"date":"2025-02-10T18:20:01.000Z","volume":"10667.043885975610","price":"220.53"},{"date":"2025-02-10T18:25:01.696Z","volume":"10617.043885975610","price":"220.8"},{"date":"2025-02-10T18:30:02.032Z","volume":"10649.338054079335","price":"221.42"},{"date":"2025-02-10T18:35:01.576Z","volume":"10651.605054079335","price":"221.78"},{"date":"2025-02-10T18:40:01.640Z","volume":"10645.493957399718","price":"221.32"},{"date":"2025-02-10T18:45:03.582Z","volume":"10487.234826964936","price":"221.03"},{"date":"2025-02-10T18:50:02.652Z","volume":"10493.825877985342","price":"220.87"},{"date":"2025-02-10T18:55:01.332Z","volume":"10494.680516519675","price":"221.48"},{"date":"2025-02-10T19:00:06.240Z","volume":"10497.476156096058","price":"221.48"},{"date":"2025-02-10T19:05:01.595Z","volume":"10498.088418240888","price":"222.11"},{"date":"2025-02-10T19:10:02.333Z","volume":"10477.486029206946","price":"222.65"},{"date":"2025-02-10T19:15:02.243Z","volume":"10477.486029206946","price":"222.97"},{"date":"2025-02-10T19:20:22.767Z","volume":"10479.425029206945","price":"223.27"},{"date":"2025-02-10T19:25:08.779Z","volume":"10479.821165456444","price":"223.32"},{"date":"2025-02-10T19:30:02.607Z","volume":"10479.608129546443","price":"222.85"},{"date":"2025-02-10T19:35:01.870Z","volume":"10208.722041311148","price":"222.62"},{"date":"2025-02-10T19:40:19.806Z","volume":"10635.901793434616","price":"222.93"},{"date":"2025-02-10T19:45:01.860Z","volume":"10540.241598410425","price":"222.93"},{"date":"2025-02-10T19:50:02.046Z","volume":"10527.680543720424","price":"223.08"},{"date":"2025-02-10T19:55:02.289Z","volume":"10500.888116850310","price":"222.24"},{"date":"2025-02-10T20:00:00.927Z","volume":"10361.812049860528","price":"222.45"},{"date":"2025-02-10T20:05:01.615Z","volume":"10380.077730063111","price":"222.53"},{"date":"2025-02-10T20:10:02.543Z","volume":"10379.398476354760","price":"221.92"},{"date":"2025-02-10T20:15:03.330Z","volume":"10379.398476354760","price":"222.3"},{"date":"2025-02-10T20:20:02.322Z","volume":"10373.443976354760","price":"223.32"},{"date":"2025-02-10T20:25:02.209Z","volume":"10384.594708231311","price":"223.88"},{"date":"2025-02-10T20:30:04.195Z","volume":"10434.627077057412","price":"224.33"},{"date":"2025-02-10T20:35:17.775Z","volume":"10411.207092292410","price":"224.22"},{"date":"2025-02-10T20:40:01.358Z","volume":"10411.458729852411","price":"224.22"},{"date":"2025-02-10T20:45:02.695Z","volume":"10482.360863163416","price":"224.08"},{"date":"2025-02-10T20:50:01.997Z","volume":"10482.360863163416","price":"224.09"},{"date":"2025-02-10T20:55:02.185Z","volume":"10482.443013163418","price":"224.96"},{"date":"2025-02-10T21:00:05.673Z","volume":"10502.794740702480","price":"224.97"},{"date":"2025-02-10T21:05:00.973Z","volume":"10803.259680281435","price":"224.97"},{"date":"2025-02-10T21:10:01.894Z","volume":"10803.173298800235","price":"224.62"},{"date":"2025-02-10T21:15:01.937Z","volume":"10797.436432608887","price":"223.91"},{"date":"2025-02-10T21:20:02.971Z","volume":"10797.436432608887","price":"224.33"},{"date":"2025-02-10T21:25:01.657Z","volume":"10800.468944910292","price":"225.07"},{"date":"2025-02-10T21:30:02.492Z","volume":"10784.367522523155","price":"225.68"},{"date":"2025-02-10T21:35:03.552Z","volume":"10765.812056703155","price":"225.53"},{"date":"2025-02-10T21:40:02.904Z","volume":"10764.156894163916","price":"225.53"},{"date":"2025-02-10T21:45:07.400Z","volume":"10762.156894163916","price":"225.21"},{"date":"2025-02-10T21:50:01.389Z","volume":"10690.231958807764","price":"223.24"},{"date":"2025-02-10T21:55:06.125Z","volume":"10312.474684407764","price":"222.7"},{"date":"2025-02-10T22:00:06.575Z","volume":"10259.347243549730","price":"223.66"},{"date":"2025-02-10T22:05:03.491Z","volume":"10042.230559983072","price":"223.66"},{"date":"2025-02-10T22:10:05.258Z","volume":"9846.831020603073","price":"223.66"},{"date":"2025-02-10T22:15:01.534Z","volume":"9588.197768561888","price":"223.66"},{"date":"2025-02-10T22:20:01.214Z","volume":"9558.971262175477","price":"223.74"},{"date":"2025-02-10T22:25:07.204Z","volume":"9527.932099511669","price":"223.38"},{"date":"2025-02-10T22:30:02.762Z","volume":"9536.896901820133","price":"223.38"},{"date":"2025-02-10T22:35:01.751Z","volume":"9537.601226153933","price":"221.62"},{"date":"2025-02-10T22:40:02.505Z","volume":"9505.862388947724","price":"221.77"},{"date":"2025-02-10T22:45:38.656Z","volume":"9422.750135594622","price":"222.04"},{"date":"2025-02-10T22:50:01.104Z","volume":"9213.353000733392","price":"222.53"},{"date":"2025-02-10T22:55:01.406Z","volume":"7899.927628547106","price":"222.34"},{"date":"2025-02-10T23:00:06.089Z","volume":"7885.532449731717","price":"222.91"},{"date":"2025-02-10T23:05:02.150Z","volume":"6434.684073564276","price":"223.47"},{"date":"2025-02-10T23:10:01.931Z","volume":"8108.881641002412","price":"223.91"},{"date":"2025-02-10T23:15:02.135Z","volume":"8083.555641002413","price":"224.38"},{"date":"2025-02-10T23:20:01.112Z","volume":"7875.955816499520","price":"224.34"},{"date":"2025-02-10T23:25:01.087Z","volume":"7875.955816499520","price":"224.48"},{"date":"2025-02-10T23:30:01.917Z","volume":"7687.422797509716","price":"224.13"},{"date":"2025-02-10T23:35:01.628Z","volume":"7687.422797509716","price":"223.9"},{"date":"2025-02-10T23:40:03.123Z","volume":"8507.152223777717","price":"222.96"},{"date":"2025-02-10T23:45:02.187Z","volume":"8919.058367835596","price":"222.96"},{"date":"2025-02-10T23:55:01.196Z","volume":"8928.133524072962","price":"222.51"},{"date":"2025-02-11T00:00:01.438Z","volume":"8926.552824357095","price":"221.89"},{"date":"2025-02-11T00:05:01.871Z","volume":"8936.898304489359","price":"221.89"},{"date":"2025-02-11T00:10:01.407Z","volume":"8936.898304489359","price":"221.81"},{"date":"2025-02-11T00:15:02.099Z","volume":"8938.738919181402","price":"222.92"},{"date":"2025-02-11T00:20:02.300Z","volume":"8925.120319181402","price":"223.1"},{"date":"2025-02-11T00:25:27.099Z","volume":"8912.967400588926","price":"222.9"},{"date":"2025-02-11T00:30:02.948Z","volume":"8912.967400588926","price":"222.46"},{"date":"2025-02-11T00:35:01.520Z","volume":"8954.230126529495","price":"222.26"},{"date":"2025-02-11T00:40:01.846Z","volume":"8977.365323505259","price":"221.77"},{"date":"2025-02-11T00:45:01.580Z","volume":"8966.164468540917","price":"223.03"},{"date":"2025-02-11T00:50:02.973Z","volume":"8967.223626556908","price":"223.12"},{"date":"2025-02-11T00:55:01.900Z","volume":"8967.270845059127","price":"223.13"},{"date":"2025-02-11T01:00:01.362Z","volume":"8967.844107683542","price":"223.79"},{"date":"2025-02-11T01:05:01.020Z","volume":"8967.844107683542","price":"223.12"},{"date":"2025-02-11T01:10:01.313Z","volume":"8967.844107683542","price":"221.6"},{"date":"2025-02-11T01:15:01.708Z","volume":"9028.257106055877","price":"221.02"},{"date":"2025-02-11T01:20:01.521Z","volume":"9028.257106055877","price":"221.03"},{"date":"2025-02-11T01:25:04.705Z","volume":"9043.355673770420","price":"220.68"},{"date":"2025-02-11T01:30:02.293Z","volume":"9042.662908203218","price":"220.68"},{"date":"2025-02-11T01:35:02.446Z","volume":"9044.528142173218","price":"221.04"},{"date":"2025-02-11T01:40:01.754Z","volume":"9026.528142173218","price":"221.04"},{"date":"2025-02-11T01:45:02.260Z","volume":"9000.735293774760","price":"221"},{"date":"2025-02-11T01:50:02.221Z","volume":"9000.735293774760","price":"221"},{"date":"2025-02-11T01:55:01.521Z","volume":"9000.533671823539","price":"220.74"},{"date":"2025-02-11T02:00:04.541Z","volume":"9000.533671823539","price":"220.87"},{"date":"2025-02-11T02:05:01.488Z","volume":"9000.533671823539","price":"220.87"},{"date":"2025-02-11T02:10:01.017Z","volume":"9000.533671823539","price":"220.97"},{"date":"2025-02-11T02:15:01.886Z","volume":"9000.432370036797","price":"221.39"},{"date":"2025-02-11T02:20:01.323Z","volume":"9000.432370036797","price":"221.39"},{"date":"2025-02-11T02:25:01.401Z","volume":"9004.732907877988","price":"221.14"},{"date":"2025-02-11T02:30:01.584Z","volume":"9002.107634797987","price":"220.47"},{"date":"2025-02-11T02:35:02.628Z","volume":"9002.107634797987","price":"219.9"},{"date":"2025-02-11T02:40:01.018Z","volume":"9032.159233618324","price":"219.9"},{"date":"2025-02-11T02:45:01.102Z","volume":"9032.159233618324","price":"219.82"},{"date":"2025-02-11T02:50:02.217Z","volume":"9032.159233618324","price":"220.16"},{"date":"2025-02-11T02:55:05.725Z","volume":"8988.810990828490","price":"219.93"},{"date":"2025-02-11T03:00:03.487Z","volume":"8988.810990828490","price":"219.93"},{"date":"2025-02-11T03:05:01.704Z","volume":"8988.810990828490","price":"220.16"},{"date":"2025-02-11T03:10:02.729Z","volume":"8988.810990828490","price":"219.99"},{"date":"2025-02-11T03:15:01.184Z","volume":"8934.164826807326","price":"219.99"},{"date":"2025-02-11T03:20:01.396Z","volume":"8934.164826807326","price":"219.68"},{"date":"2025-02-11T03:25:02.875Z","volume":"8933.908655848689","price":"219.72"},{"date":"2025-02-11T03:30:01.520Z","volume":"8932.962599356051","price":"219.72"},{"date":"2025-02-11T03:35:02.411Z","volume":"8498.338208679907","price":"219.55"},{"date":"2025-02-11T03:40:04.051Z","volume":"8500.540142694437","price":"219.51"},{"date":"2025-02-11T03:45:02.338Z","volume":"9095.950795644148","price":"219.51"},{"date":"2025-02-11T03:50:01.402Z","volume":"9245.896675956377","price":"219.37"},{"date":"2025-02-11T03:55:01.207Z","volume":"9277.613960178598","price":"219.37"},{"date":"2025-02-11T04:00:06.397Z","volume":"9277.613960178598","price":"219.54"},{"date":"2025-02-11T04:05:01.623Z","volume":"9276.597711927614","price":"219.54"},{"date":"2025-02-11T04:10:02.873Z","volume":"9276.597711927614","price":"220.46"},{"date":"2025-02-11T04:15:01.780Z","volume":"9276.816368043299","price":"220.46"},{"date":"2025-02-11T04:20:01.720Z","volume":"9274.917711018506","price":"220.24"},{"date":"2025-02-11T04:25:01.072Z","volume":"9274.917711018506","price":"220.24"},{"date":"2025-02-11T04:30:02.681Z","volume":"9274.917711018506","price":"219.77"},{"date":"2025-02-11T04:35:02.796Z","volume":"9236.935447841061","price":"219.61"},{"date":"2025-02-11T04:40:01.439Z","volume":"9236.935447841061","price":"219.61"},{"date":"2025-02-11T04:45:02.039Z","volume":"9236.935447841061","price":"220.47"},{"date":"2025-02-11T04:50:03.058Z","volume":"9234.024860876851","price":"220.47"},{"date":"2025-02-11T04:55:01.708Z","volume":"9234.024860876851","price":"220.57"},{"date":"2025-02-11T05:00:04.143Z","volume":"9169.260156429413","price":"219.58"},{"date":"2025-02-11T05:05:02.222Z","volume":"9124.772395333945","price":"219.58"},{"date":"2025-02-11T05:10:01.708Z","volume":"9124.772395333945","price":"219.37"},{"date":"2025-02-11T05:15:01.794Z","volume":"9119.972395333943","price":"219.37"},{"date":"2025-02-11T05:20:02.890Z","volume":"9074.530151890445","price":"219.21"},{"date":"2025-02-11T05:25:02.196Z","volume":"9069.865263769447","price":"220.16"},{"date":"2025-02-11T05:30:01.831Z","volume":"9069.865263769447","price":"219.5"},{"date":"2025-02-11T05:35:01.239Z","volume":"9068.590703630754","price":"220.05"},{"date":"2025-02-11T05:40:01.433Z","volume":"9125.090703630754","price":"220.51"},{"date":"2025-02-11T05:45:02.124Z","volume":"9125.090703630754","price":"220.56"},{"date":"2025-02-11T05:50:01.749Z","volume":"9125.090703630754","price":"220.56"},{"date":"2025-02-11T05:55:01.855Z","volume":"9125.090703630754","price":"221.07"},{"date":"2025-02-11T06:00:01.020Z","volume":"9125.090703630754","price":"220.91"},{"date":"2025-02-11T06:05:01.579Z","volume":"9110.907763243078","price":"220.27"},{"date":"2025-02-11T06:10:01.277Z","volume":"9110.734710080196","price":"220.27"},{"date":"2025-02-11T06:15:02.296Z","volume":"9106.465663496347","price":"220.99"},{"date":"2025-02-11T06:20:22.198Z","volume":"9107.172405356348","price":"220.88"},{"date":"2025-02-11T06:25:05.396Z","volume":"9107.172405356348","price":"220.88"},{"date":"2025-02-11T06:30:02.528Z","volume":"9107.172405356348","price":"220.74"},{"date":"2025-02-11T06:35:01.107Z","volume":"9115.819358067631","price":"220.74"},{"date":"2025-02-11T06:40:01.678Z","volume":"9115.819358067631","price":"221.84"},{"date":"2025-02-11T06:45:02.581Z","volume":"9273.624943547477","price":"221.4"},{"date":"2025-02-11T06:50:01.609Z","volume":"9302.906153281390","price":"221.4"},{"date":"2025-02-11T06:55:02.328Z","volume":"9371.035178321390","price":"221.73"},{"date":"2025-02-11T07:00:03.017Z","volume":"9371.035178321390","price":"221.73"},{"date":"2025-02-11T07:05:02.048Z","volume":"9414.226795733885","price":"221.85"},{"date":"2025-02-11T07:10:01.102Z","volume":"9414.226795733885","price":"221.65"},{"date":"2025-02-11T07:15:03.699Z","volume":"9408.226795733885","price":"221.55"},{"date":"2025-02-11T07:20:01.400Z","volume":"9408.491049697051","price":"221.55"},{"date":"2025-02-11T07:25:01.679Z","volume":"9408.951722239482","price":"221.51"},{"date":"2025-02-11T07:30:02.025Z","volume":"9404.877577525722","price":"221.54"},{"date":"2025-02-11T07:35:01.944Z","volume":"9404.877577525722","price":"221.54"},{"date":"2025-02-11T07:40:02.145Z","volume":"9404.877577525722","price":"221.53"},{"date":"2025-02-11T07:45:01.769Z","volume":"9404.877577525722","price":"222.29"},{"date":"2025-02-11T07:50:01.609Z","volume":"9404.877577525722","price":"222.29"},{"date":"2025-02-11T07:55:01.740Z","volume":"9404.877577525722","price":"221.9"},{"date":"2025-02-11T08:00:01.781Z","volume":"9404.637577525722","price":"222.52"},{"date":"2025-02-11T08:05:03.838Z","volume":"9405.066772571394","price":"222.79"},{"date":"2025-02-11T08:10:01.831Z","volume":"9404.116772571395","price":"222.79"},{"date":"2025-02-11T08:15:01.830Z","volume":"9446.856801774935","price":"222.18"},{"date":"2025-02-11T08:20:01.224Z","volume":"9450.763520215458","price":"222.18"},{"date":"2025-02-11T08:25:02.611Z","volume":"9448.667975307291","price":"222.69"},{"date":"2025-02-11T08:30:01.865Z","volume":"9448.667975307291","price":"220.97"},{"date":"2025-02-11T08:35:01.947Z","volume":"9448.667975307291","price":"220.97"},{"date":"2025-02-11T08:40:01.692Z","volume":"9448.667975307291","price":"221.62"},{"date":"2025-02-11T08:45:02.790Z","volume":"9451.896113630877","price":"221.7"},{"date":"2025-02-11T08:50:02.384Z","volume":"9455.971634695179","price":"221.7"},{"date":"2025-02-11T08:55:01.785Z","volume":"9471.573013303412","price":"221.9"},{"date":"2025-02-11T09:00:03.543Z","volume":"9724.619757595803","price":"221.9"},{"date":"2025-02-11T09:05:01.540Z","volume":"9724.619757595803","price":"223.07"},{"date":"2025-02-11T09:10:02.583Z","volume":"9724.314328980159","price":"222.05"},{"date":"2025-02-11T09:15:01.973Z","volume":"8432.314328980159","price":"222.05"},{"date":"2025-02-11T09:20:01.941Z","volume":"8109.324328980159","price":"223.33"},{"date":"2025-02-11T09:25:01.968Z","volume":"8107.786082686140","price":"223.23"},{"date":"2025-02-11T09:30:02.237Z","volume":"8163.902334015311","price":"224.03"},{"date":"2025-02-11T09:35:01.820Z","volume":"8163.696338448159","price":"224.03"},{"date":"2025-02-11T09:40:01.829Z","volume":"8163.384183224678","price":"223.68"},{"date":"2025-02-11T09:45:02.146Z","volume":"8164.783676794678","price":"224.61"},{"date":"2025-02-11T09:50:02.436Z","volume":"8166.786491191706","price":"224.61"},{"date":"2025-02-11T09:55:01.650Z","volume":"8161.572586753805","price":"224.95"},{"date":"2025-02-11T10:00:03.566Z","volume":"8140.745519715620","price":"224.96"},{"date":"2025-02-11T10:05:02.395Z","volume":"8140.903463924285","price":"224.96"},{"date":"2025-02-11T10:10:01.845Z","volume":"8142.142972872280","price":"225.21"},{"date":"2025-02-11T10:15:01.671Z","volume":"8141.947407343414","price":"225.21"},{"date":"2025-02-11T10:20:02.953Z","volume":"8141.947407343414","price":"225.27"},{"date":"2025-02-11T10:25:02.339Z","volume":"8140.651985055249","price":"225.27"},{"date":"2025-02-11T10:30:01.515Z","volume":"8130.690658977949","price":"225.61"},{"date":"2025-02-11T10:35:04.178Z","volume":"8130.690658977949","price":"225.73"},{"date":"2025-02-11T10:40:01.713Z","volume":"8131.135237371545","price":"225.73"},{"date":"2025-02-11T10:45:02.779Z","volume":"8125.518078683917","price":"225.76"},{"date":"2025-02-11T10:50:01.796Z","volume":"8268.589950572194","price":"225.6"},{"date":"2025-02-11T10:55:03.298Z","volume":"8310.715919892193","price":"225.87"},{"date":"2025-02-11T11:00:02.632Z","volume":"8302.463006901233","price":"226.78"},{"date":"2025-02-11T11:05:02.103Z","volume":"8303.057672613557","price":"226.78"},{"date":"2025-02-11T11:10:01.497Z","volume":"8303.057672613557","price":"226.88"},{"date":"2025-02-11T11:15:02.053Z","volume":"8344.070662454558","price":"226.88"},{"date":"2025-02-11T11:20:02.582Z","volume":"8422.397232714558","price":"226.32"},{"date":"2025-02-11T11:25:01.902Z","volume":"8414.977023309058","price":"226.32"},{"date":"2025-02-11T11:30:02.396Z","volume":"8404.687023309059","price":"226.38"},{"date":"2025-02-11T11:35:01.078Z","volume":"8414.047800175696","price":"226.38"},{"date":"2025-02-11T11:40:01.728Z","volume":"8468.071427785122","price":"225.39"},{"date":"2025-02-11T11:45:02.455Z","volume":"8467.640863676868","price":"225.39"},{"date":"2025-02-11T11:50:01.813Z","volume":"8451.827049161482","price":"225.44"},{"date":"2025-02-11T11:55:02.434Z","volume":"8419.727477772396","price":"225.44"},{"date":"2025-02-11T12:00:03.466Z","volume":"8417.946716191345","price":"225.66"},{"date":"2025-02-11T12:05:02.184Z","volume":"8417.946716191345","price":"225.66"},{"date":"2025-02-11T12:10:01.920Z","volume":"8432.345720753445","price":"224.44"},{"date":"2025-02-11T12:15:01.927Z","volume":"8432.395720753444","price":"224.44"},{"date":"2025-02-11T12:20:01.741Z","volume":"8401.317170266288","price":"224.38"},{"date":"2025-02-11T12:25:03.827Z","volume":"8469.820721136286","price":"223.87"},{"date":"2025-02-11T12:30:02.315Z","volume":"8467.309586962052","price":"223.87"},{"date":"2025-02-11T12:35:02.531Z","volume":"8469.542926250955","price":"224.32"},{"date":"2025-02-11T12:40:02.417Z","volume":"8474.326611492404","price":"224.32"},{"date":"2025-02-11T12:45:01.706Z","volume":"8474.326611492404","price":"224.15"},{"date":"2025-02-11T12:50:01.256Z","volume":"8474.526611492405","price":"224.77"},{"date":"2025-02-11T12:55:02.209Z","volume":"8465.875851299195","price":"225.86"},{"date":"2025-02-11T13:00:04.054Z","volume":"8465.875851299195","price":"225.86"},{"date":"2025-02-11T13:05:02.667Z","volume":"8465.731534934323","price":"226"},{"date":"2025-02-11T13:10:03.647Z","volume":"8505.385241520922","price":"225.55"},{"date":"2025-02-11T13:15:02.760Z","volume":"8416.967149176489","price":"225.55"},{"date":"2025-02-11T13:20:02.282Z","volume":"8418.429413456481","price":"225.77"},{"date":"2025-02-11T13:25:01.274Z","volume":"8169.141208488511","price":"225.77"},{"date":"2025-02-11T13:30:02.032Z","volume":"8167.841208488511","price":"226.12"},{"date":"2025-02-11T13:35:06.288Z","volume":"8155.404134001967","price":"226.8"},{"date":"2025-02-11T13:40:02.389Z","volume":"8155.404134001967","price":"226.8"},{"date":"2025-02-11T13:45:02.905Z","volume":"8155.404134001967","price":"227.24"},{"date":"2025-02-11T13:50:01.500Z","volume":"8155.404134001967","price":"227.24"},{"date":"2025-02-11T13:55:01.599Z","volume":"8161.585653476697","price":"226.94"},{"date":"2025-02-11T14:00:04.226Z","volume":"8207.564834144980","price":"226"},{"date":"2025-02-11T14:05:01.695Z","volume":"8304.072474946981","price":"226"},{"date":"2025-02-11T14:10:02.049Z","volume":"8344.225074531771","price":"225.98"},{"date":"2025-02-11T14:15:02.826Z","volume":"8341.210978887517","price":"225.91"},{"date":"2025-02-11T14:20:02.492Z","volume":"8336.792909276021","price":"225.91"},{"date":"2025-02-11T14:25:01.720Z","volume":"8330.557631785068","price":"225.68"},{"date":"2025-02-11T14:30:02.002Z","volume":"8330.022475215252","price":"224.69"},{"date":"2025-02-11T14:35:02.423Z","volume":"8155.892475215252","price":"224.69"},{"date":"2025-02-11T14:40:01.928Z","volume":"8155.892475215252","price":"224.53"},{"date":"2025-02-11T14:45:02.391Z","volume":"8152.360515701384","price":"224.53"},{"date":"2025-02-11T14:50:02.249Z","volume":"8145.567483170147","price":"224.4"},{"date":"2025-02-11T14:55:02.473Z","volume":"8142.810844100177","price":"222.79"},{"date":"2025-02-11T15:00:01.096Z","volume":"8545.313449297426","price":"222.79"},{"date":"2025-02-11T15:05:01.673Z","volume":"8527.873052978168","price":"222.13"},{"date":"2025-02-11T15:10:01.722Z","volume":"8526.413325865493","price":"222.71"},{"date":"2025-02-11T15:15:02.033Z","volume":"8965.020135835221","price":"221.56"},{"date":"2025-02-11T15:20:02.103Z","volume":"8965.020135835221","price":"221.56"},{"date":"2025-02-11T15:25:04.146Z","volume":"9059.610620970470","price":"222.8"},{"date":"2025-02-11T15:30:02.406Z","volume":"9059.610620970470","price":"222.8"},{"date":"2025-02-11T15:35:01.979Z","volume":"9363.182980521033","price":"222.61"},{"date":"2025-02-11T15:40:02.904Z","volume":"9359.391525904040","price":"222.61"},{"date":"2025-02-11T15:45:01.879Z","volume":"9359.400952882886","price":"221.18"},{"date":"2025-02-11T15:50:01.882Z","volume":"9360.846652882885","price":"220.83"},{"date":"2025-02-11T15:55:01.984Z","volume":"9377.010644313212","price":"220.83"},{"date":"2025-02-11T16:00:03.765Z","volume":"9376.630699629048","price":"220.67"},{"date":"2025-02-11T16:10:01.801Z","volume":"9350.520144892962","price":"220.32"},{"date":"2025-02-11T16:15:01.972Z","volume":"9350.434126952961","price":"220.32"},{"date":"2025-02-11T16:20:02.139Z","volume":"9350.434126952961","price":"220.59"},{"date":"2025-02-11T16:25:02.027Z","volume":"9350.434126952961","price":"219.83"},{"date":"2025-02-11T16:30:02.201Z","volume":"9349.774126952962","price":"219.83"},{"date":"2025-02-11T16:35:03.265Z","volume":"9349.774126952962","price":"219.01"},{"date":"2025-02-11T16:40:01.491Z","volume":"9349.774126952962","price":"219.57"},{"date":"2025-02-11T16:45:02.582Z","volume":"9336.775165557327","price":"220.44"},{"date":"2025-02-11T16:50:02.041Z","volume":"9336.410260892300","price":"220.44"},{"date":"2025-02-11T16:55:02.260Z","volume":"9331.333795317336","price":"219.51"},{"date":"2025-02-11T17:00:01.786Z","volume":"9403.908671594338","price":"219.51"},{"date":"2025-02-11T17:05:03.539Z","volume":"9404.558117720029","price":"219.84"},{"date":"2025-02-11T17:10:02.657Z","volume":"9413.103151313242","price":"219.54"},{"date":"2025-02-11T17:15:01.425Z","volume":"8712.600832558659","price":"219.43"},{"date":"2025-02-11T17:20:02.259Z","volume":"8707.767046548954","price":"219.36"},{"date":"2025-02-11T17:25:01.881Z","volume":"8822.724663139230","price":"219.36"},{"date":"2025-02-11T17:30:02.611Z","volume":"8797.088526708187","price":"221.08"},{"date":"2025-02-11T17:35:02.386Z","volume":"8752.502307705026","price":"221.08"},{"date":"2025-02-11T17:40:03.443Z","volume":"8752.410537316768","price":"221.05"},{"date":"2025-02-11T17:45:02.530Z","volume":"8759.578646261349","price":"220.61"},{"date":"2025-02-11T17:50:02.722Z","volume":"8942.613068428545","price":"221.39"},{"date":"2025-02-11T17:55:01.685Z","volume":"8919.245322000615","price":"221.39"},{"date":"2025-02-11T18:00:01.508Z","volume":"8839.944441139567","price":"221.69"},{"date":"2025-02-11T18:05:02.966Z","volume":"8879.058067441652","price":"222.29"},{"date":"2025-02-11T18:10:02.204Z","volume":"8878.929160372216","price":"222.29"},{"date":"2025-02-11T18:15:02.811Z","volume":"8908.126647048841","price":"221.89"},{"date":"2025-02-11T18:20:01.655Z","volume":"9200.213243624647","price":"221.89"},{"date":"2025-02-11T18:25:01.992Z","volume":"9187.973243624647","price":"222.17"},{"date":"2025-02-11T18:30:02.246Z","volume":"9187.784293432467","price":"223.41"},{"date":"2025-02-11T18:35:03.494Z","volume":"9187.094492107964","price":"223.93"},{"date":"2025-02-11T18:40:01.654Z","volume":"9187.094492107964","price":"223.93"},{"date":"2025-02-11T18:45:02.144Z","volume":"9288.744492107964","price":"225.02"},{"date":"2025-02-11T18:50:03.121Z","volume":"8897.372637929886","price":"224.95"},{"date":"2025-02-11T18:55:02.530Z","volume":"8908.872637929886","price":"224.95"},{"date":"2025-02-11T19:00:02.120Z","volume":"8908.872637929886","price":"224.96"},{"date":"2025-02-11T19:05:01.791Z","volume":"8908.872637929886","price":"224.64"},{"date":"2025-02-11T19:10:03.066Z","volume":"9177.872637929886","price":"223.63"},{"date":"2025-02-11T19:15:02.724Z","volume":"9167.872637929886","price":"223.63"},{"date":"2025-02-11T19:20:02.240Z","volume":"9177.865748682707","price":"223.12"},{"date":"2025-02-11T19:25:02.161Z","volume":"9179.113080119379","price":"223.12"},{"date":"2025-02-11T19:30:01.996Z","volume":"9176.163102056256","price":"221.45"},{"date":"2025-02-11T19:35:02.795Z","volume":"9081.296432494233","price":"220.68"},{"date":"2025-02-11T19:40:01.773Z","volume":"9081.296432494233","price":"220.68"},{"date":"2025-02-11T19:45:02.403Z","volume":"9210.711807010332","price":"220.3"},{"date":"2025-02-11T19:50:02.419Z","volume":"8910.711807010333","price":"220.23"},{"date":"2025-02-11T19:55:02.221Z","volume":"8891.983360256139","price":"220.86"},{"date":"2025-02-11T20:00:02.095Z","volume":"8905.087753521420","price":"221.34"},{"date":"2025-02-11T20:05:02.617Z","volume":"8899.267535886265","price":"221.1"},{"date":"2025-02-11T20:10:02.428Z","volume":"8878.267535886265","price":"221.1"},{"date":"2025-02-11T20:15:01.604Z","volume":"8869.053914464574","price":"221.43"},{"date":"2025-02-11T20:20:02.373Z","volume":"8845.069788102919","price":"221.43"},{"date":"2025-02-11T20:25:01.971Z","volume":"8934.790112357097","price":"221.73"},{"date":"2025-02-11T20:30:02.424Z","volume":"8918.677315070585","price":"221.09"},{"date":"2025-02-11T20:35:01.163Z","volume":"8927.689177470585","price":"221.09"},{"date":"2025-02-11T20:40:01.999Z","volume":"9120.339445258171","price":"221.28"},{"date":"2025-02-11T20:45:01.864Z","volume":"9120.051538063808","price":"221.83"},{"date":"2025-02-11T20:50:02.350Z","volume":"9198.800048797291","price":"221.83"},{"date":"2025-02-11T20:55:03.106Z","volume":"9200.729249145023","price":"221.51"},{"date":"2025-02-11T21:00:04.582Z","volume":"9200.729249145023","price":"222.15"},{"date":"2025-02-11T21:05:02.278Z","volume":"9260.951094660857","price":"222.15"},{"date":"2025-02-11T21:10:01.404Z","volume":"9257.777607831478","price":"221.99"},{"date":"2025-02-11T21:15:03.140Z","volume":"9257.577017002899","price":"221.62"},{"date":"2025-02-11T21:20:01.829Z","volume":"9259.947352332900","price":"221.62"},{"date":"2025-02-11T21:25:02.963Z","volume":"9241.892263974296","price":"221.66"},{"date":"2025-02-11T21:30:02.755Z","volume":"9240.573131179988","price":"221.67"},{"date":"2025-02-11T21:35:02.597Z","volume":"9242.109289119713","price":"222.04"},{"date":"2025-02-11T21:40:03.811Z","volume":"9243.109289119713","price":"222.07"},{"date":"2025-02-11T21:45:02.681Z","volume":"9239.520637875279","price":"222.33"},{"date":"2025-02-11T21:50:03.019Z","volume":"9261.296911631496","price":"222.49"},{"date":"2025-02-11T21:55:02.841Z","volume":"9267.296911631496","price":"221.97"},{"date":"2025-02-11T22:00:02.133Z","volume":"9268.133989652248","price":"221.94"},{"date":"2025-02-11T22:05:02.233Z","volume":"9269.105569191135","price":"221.94"},{"date":"2025-02-11T22:10:02.104Z","volume":"9273.311415871134","price":"222.33"},{"date":"2025-02-11T22:15:03.647Z","volume":"9254.764160562667","price":"222.43"},{"date":"2025-02-11T22:20:01.480Z","volume":"9257.632238804828","price":"222.43"},{"date":"2025-02-11T22:25:02.322Z","volume":"9257.414151404828","price":"222.34"},{"date":"2025-02-11T22:30:01.802Z","volume":"9257.414151404828","price":"222.59"},{"date":"2025-02-11T22:35:01.694Z","volume":"9223.848067680181","price":"222.59"},{"date":"2025-02-11T22:40:02.177Z","volume":"7173.443615703797","price":"222.45"},{"date":"2025-02-11T22:45:02.648Z","volume":"7171.502311355971","price":"222.05"},{"date":"2025-02-11T22:50:01.425Z","volume":"7171.502311355971","price":"222.05"},{"date":"2025-02-11T22:55:01.392Z","volume":"7171.502311355971","price":"222.09"},{"date":"2025-02-11T23:00:04.511Z","volume":"6360.541809825280","price":"221.96"},{"date":"2025-02-11T23:05:01.947Z","volume":"6344.901809825280","price":"220.99"},{"date":"2025-02-11T23:10:02.868Z","volume":"6344.834165119398","price":"221.48"},{"date":"2025-02-11T23:15:02.277Z","volume":"6345.387165119398","price":"221.48"},{"date":"2025-02-11T23:20:02.970Z","volume":"6094.060258656109","price":"221.98"},{"date":"2025-02-11T23:25:01.613Z","volume":"6076.555337705270","price":"221.98"},{"date":"2025-02-11T23:30:01.780Z","volume":"6079.074457207784","price":"222.23"},{"date":"2025-02-11T23:35:03.046Z","volume":"6057.875386597768","price":"222.29"},{"date":"2025-02-11T23:40:02.106Z","volume":"6058.007691519234","price":"222.29"},{"date":"2025-02-11T23:45:02.239Z","volume":"6058.007691519234","price":"222.13"},{"date":"2025-02-11T23:50:02.451Z","volume":"6255.117526808206","price":"222.44"},{"date":"2025-02-11T23:55:01.641Z","volume":"6246.724171178807","price":"222.44"},{"date":"2025-02-12T00:00:02.260Z","volume":"6246.979881337445","price":"223.14"},{"date":"2025-02-12T00:05:01.342Z","volume":"6246.979881337445","price":"223.14"},{"date":"2025-02-12T00:10:02.651Z","volume":"6739.484800962602","price":"223.12"},{"date":"2025-02-12T00:15:02.178Z","volume":"6739.245759857680","price":"223.3"},{"date":"2025-02-12T00:20:01.946Z","volume":"6738.732439290494","price":"223.3"},{"date":"2025-02-12T00:25:02.398Z","volume":"6715.912096049185","price":"223.46"},{"date":"2025-02-12T00:30:01.180Z","volume":"6718.241803530550","price":"223.5"},{"date":"2025-02-12T00:35:02.891Z","volume":"6911.663077090830","price":"222.86"},{"date":"2025-02-12T00:40:01.638Z","volume":"6911.211668812393","price":"222.86"},{"date":"2025-02-12T00:45:02.416Z","volume":"6910.761579122469","price":"222.82"},{"date":"2025-02-12T00:50:02.006Z","volume":"6910.399789061157","price":"223.57"},{"date":"2025-02-12T00:55:02.138Z","volume":"6899.293230738745","price":"223.57"},{"date":"2025-02-12T01:00:01.436Z","volume":"6851.869604588310","price":"223.86"},{"date":"2025-02-12T01:05:01.322Z","volume":"7205.507190845059","price":"223.98"},{"date":"2025-02-12T01:10:01.671Z","volume":"7205.507190845059","price":"223.85"},{"date":"2025-02-12T01:15:02.117Z","volume":"7205.307190845060","price":"223.85"},{"date":"2025-02-12T01:20:02.347Z","volume":"7205.656669031544","price":"223.53"},{"date":"2025-02-12T01:25:02.359Z","volume":"7205.656669031544","price":"222.85"},{"date":"2025-02-12T01:30:02.162Z","volume":"7205.656669031544","price":"222.85"},{"date":"2025-02-12T01:35:02.259Z","volume":"7206.964040100725","price":"223.47"},{"date":"2025-02-12T01:40:01.850Z","volume":"7206.596957911979","price":"223.47"},{"date":"2025-02-12T01:45:01.809Z","volume":"7224.574128596370","price":"224.18"},{"date":"2025-02-12T01:50:02.448Z","volume":"7223.309677333607","price":"224.02"},{"date":"2025-02-12T01:55:02.427Z","volume":"7219.009139492417","price":"224.14"},{"date":"2025-02-12T02:00:03.963Z","volume":"7219.009139492417","price":"224.17"},{"date":"2025-02-12T02:05:02.367Z","volume":"7167.795873312219","price":"223.57"},{"date":"2025-02-12T02:10:01.842Z","volume":"7277.464089931569","price":"223.73"},{"date":"2025-02-12T02:15:02.031Z","volume":"7377.464089931569","price":"223.73"},{"date":"2025-02-12T02:20:01.661Z","volume":"7391.954089931571","price":"222.65"},{"date":"2025-02-12T02:25:02.220Z","volume":"7391.061638271603","price":"222.32"},{"date":"2025-02-12T02:30:02.556Z","volume":"7125.678091490475","price":"222.21"},{"date":"2025-02-12T02:35:03.046Z","volume":"7125.678091490475","price":"222.47"},{"date":"2025-02-12T02:40:01.353Z","volume":"7137.569473680194","price":"222.35"},{"date":"2025-02-12T02:45:01.833Z","volume":"7273.558332969285","price":"223.56"},{"date":"2025-02-12T02:50:02.223Z","volume":"6846.378611405818","price":"223.67"},{"date":"2025-02-12T02:55:01.973Z","volume":"6846.378611405818","price":"223.37"},{"date":"2025-02-12T03:00:02.155Z","volume":"6850.294333295514","price":"223.06"},{"date":"2025-02-12T03:05:02.180Z","volume":"6848.113825527867","price":"223.06"},{"date":"2025-02-12T03:10:05.765Z","volume":"6845.970495025664","price":"223.35"},{"date":"2025-02-12T03:15:02.406Z","volume":"6852.965865025664","price":"222.36"},{"date":"2025-02-12T03:20:01.022Z","volume":"6852.965865025664","price":"222.36"},{"date":"2025-02-12T03:25:02.346Z","volume":"6787.818580803442","price":"222.5"},{"date":"2025-02-12T03:30:01.976Z","volume":"6787.748580803442","price":"223.81"},{"date":"2025-02-12T03:35:02.506Z","volume":"6618.834850070677","price":"223.64"},{"date":"2025-02-12T03:40:03.472Z","volume":"6612.484893865943","price":"223.9"},{"date":"2025-02-12T03:45:01.267Z","volume":"6611.751630241664","price":"223.9"},{"date":"2025-02-12T03:50:02.464Z","volume":"6611.751630241664","price":"223.54"},{"date":"2025-02-12T03:55:01.775Z","volume":"6813.469317864896","price":"223.54"},{"date":"2025-02-12T04:00:02.779Z","volume":"6849.844131421356","price":"222.89"},{"date":"2025-02-12T04:05:02.044Z","volume":"6849.844131421356","price":"222.89"},{"date":"2025-02-12T04:10:02.117Z","volume":"6849.844131421356","price":"223.21"},{"date":"2025-02-12T04:15:05.661Z","volume":"6865.303554621356","price":"223.36"},{"date":"2025-02-12T04:20:01.610Z","volume":"6868.514088935081","price":"223.36"},{"date":"2025-02-12T04:25:02.115Z","volume":"6913.499615340488","price":"223.19"},{"date":"2025-02-12T04:30:01.538Z","volume":"6914.150327799385","price":"223.19"},{"date":"2025-02-12T04:35:02.200Z","volume":"6914.150327799385","price":"223.19"},{"date":"2025-02-12T04:40:02.030Z","volume":"6914.057228646087","price":"223.13"},{"date":"2025-02-12T04:45:02.039Z","volume":"6914.057228646087","price":"223.26"},{"date":"2025-02-12T04:50:02.717Z","volume":"7131.732121980329","price":"223.42"},{"date":"2025-02-12T04:55:01.333Z","volume":"7137.950534825108","price":"223.42"},{"date":"2025-02-12T05:00:03.174Z","volume":"7137.950534825108","price":"222.98"},{"date":"2025-02-12T05:05:02.378Z","volume":"7205.021852153313","price":"222.98"},{"date":"2025-02-12T05:10:01.956Z","volume":"7205.201944031447","price":"223.92"},{"date":"2025-02-12T05:15:02.138Z","volume":"7292.926090250527","price":"224.29"},{"date":"2025-02-12T05:20:02.091Z","volume":"7292.926090250527","price":"224.29"},{"date":"2025-02-12T05:25:01.844Z","volume":"7292.970537404998","price":"224.15"},{"date":"2025-02-12T05:30:01.589Z","volume":"7292.778903916847","price":"224.12"},{"date":"2025-02-12T05:35:01.412Z","volume":"7292.778903916847","price":"224.12"},{"date":"2025-02-12T05:40:02.620Z","volume":"7292.778903916847","price":"224.36"},{"date":"2025-02-12T05:45:02.357Z","volume":"7292.778903916847","price":"224.13"},{"date":"2025-02-12T05:50:02.549Z","volume":"7324.266127085501","price":"223.8"},{"date":"2025-02-12T05:55:01.139Z","volume":"7326.718598285500","price":"223.8"},{"date":"2025-02-12T06:00:01.977Z","volume":"7328.306175865500","price":"223.39"},{"date":"2025-02-12T06:05:01.486Z","volume":"7327.874634101054","price":"223.39"},{"date":"2025-02-12T06:10:01.623Z","volume":"7326.832988754921","price":"223.27"},{"date":"2025-02-12T06:15:02.137Z","volume":"7330.756934082410","price":"223.05"},{"date":"2025-02-12T06:20:02.506Z","volume":"7172.951348602563","price":"223.05"},{"date":"2025-02-12T06:25:02.577Z","volume":"7143.920138868651","price":"222.89"},{"date":"2025-02-12T06:30:01.767Z","volume":"7143.920138868651","price":"222.89"},{"date":"2025-02-12T06:35:01.572Z","volume":"7143.920138868651","price":"222.23"},{"date":"2025-02-12T06:40:01.812Z","volume":"7146.692671057492","price":"221.64"},{"date":"2025-02-12T06:45:01.539Z","volume":"7104.601399458023","price":"221.64"},{"date":"2025-02-12T06:50:03.517Z","volume":"7104.601399458023","price":"221.62"},{"date":"2025-02-12T06:55:02.421Z","volume":"7104.601399458023","price":"221.84"},{"date":"2025-02-12T07:00:03.474Z","volume":"7107.936655961855","price":"221.42"},{"date":"2025-02-12T07:05:01.676Z","volume":"7111.261032295984","price":"221.42"},{"date":"2025-02-12T07:10:02.795Z","volume":"7111.350932295984","price":"221.52"},{"date":"2025-02-12T07:15:01.986Z","volume":"7109.850932295984","price":"221.28"},{"date":"2025-02-12T07:20:01.605Z","volume":"7122.349827127226","price":"221.28"},{"date":"2025-02-12T07:25:01.857Z","volume":"7122.349827127226","price":"221.66"},{"date":"2025-02-12T07:30:01.945Z","volume":"7138.547386039612","price":"221.79"},{"date":"2025-02-12T07:35:01.256Z","volume":"7095.807356836072","price":"221.79"},{"date":"2025-02-12T07:40:01.716Z","volume":"7095.807356836072","price":"222.39"},{"date":"2025-02-12T07:45:03.287Z","volume":"7097.232304235458","price":"222.19"},{"date":"2025-02-12T07:50:01.863Z","volume":"7104.153235560520","price":"222.19"},{"date":"2025-02-12T07:55:01.711Z","volume":"7104.153235560520","price":"221.78"},{"date":"2025-02-12T08:00:03.379Z","volume":"7104.153235560520","price":"221.4"},{"date":"2025-02-12T08:05:02.729Z","volume":"7105.192923600243","price":"221.4"},{"date":"2025-02-12T08:10:01.114Z","volume":"7105.192923600243","price":"222.11"},{"date":"2025-02-12T08:15:02.606Z","volume":"7104.802705206014","price":"222.92"},{"date":"2025-02-12T08:20:01.547Z","volume":"7363.634193084803","price":"222.92"},{"date":"2025-02-12T08:25:01.926Z","volume":"7316.040353607498","price":"222.39"},{"date":"2025-02-12T08:30:01.653Z","volume":"7315.030770756302","price":"222.24"},{"date":"2025-02-12T08:35:02.464Z","volume":"7314.858780136556","price":"222.76"},{"date":"2025-02-12T08:40:02.726Z","volume":"7301.835648751687","price":"223.22"},{"date":"2025-02-12T08:45:01.740Z","volume":"7087.591890066027","price":"223.22"},{"date":"2025-02-12T08:50:01.849Z","volume":"7087.591890066027","price":"223.28"},{"date":"2025-02-12T08:55:01.530Z","volume":"7087.101164679716","price":"223.28"},{"date":"2025-02-12T09:00:03.307Z","volume":"7087.101164679716","price":"223.36"},{"date":"2025-02-12T09:05:02.209Z","volume":"7086.401164679715","price":"223.35"},{"date":"2025-02-12T09:10:01.899Z","volume":"7086.401164679715","price":"223.35"},{"date":"2025-02-12T09:15:02.090Z","volume":"7086.576566381786","price":"222.32"},{"date":"2025-02-12T09:20:01.268Z","volume":"7077.636664764541","price":"222.55"},{"date":"2025-02-12T09:25:01.671Z","volume":"7031.851138821683","price":"222.23"},{"date":"2025-02-12T09:30:02.680Z","volume":"7021.396375975886","price":"222.23"},{"date":"2025-02-12T09:35:01.980Z","volume":"7021.310486075886","price":"221.52"},{"date":"2025-02-12T09:40:02.792Z","volume":"7020.705024029723","price":"221.5"},{"date":"2025-02-12T09:45:02.761Z","volume":"7021.385548178173","price":"221.43"},{"date":"2025-02-12T09:50:01.208Z","volume":"7021.385548178173","price":"221.43"},{"date":"2025-02-12T09:55:02.254Z","volume":"7019.702706865801","price":"221.33"},{"date":"2025-02-12T10:00:01.947Z","volume":"7016.725002265632","price":"221.33"},{"date":"2025-02-12T10:05:01.934Z","volume":"7009.280423872036","price":"221.13"},{"date":"2025-02-12T10:10:02.008Z","volume":"7020.912823872035","price":"221.6"},{"date":"2025-02-12T10:15:02.137Z","volume":"7020.912823872035","price":"221.6"},{"date":"2025-02-12T10:20:02.169Z","volume":"7020.912823872035","price":"222.28"},{"date":"2025-02-12T10:25:01.320Z","volume":"6881.398218250373","price":"222.19"},{"date":"2025-02-12T10:30:01.349Z","volume":"6879.897955072672","price":"222.03"},{"date":"2025-02-12T10:35:01.559Z","volume":"6886.623724856361","price":"222.73"},{"date":"2025-02-12T10:40:01.697Z","volume":"6886.623724856361","price":"222.67"},{"date":"2025-02-12T10:45:02.504Z","volume":"6737.443990038960","price":"222.4"},{"date":"2025-02-12T10:50:02.124Z","volume":"6736.058312928725","price":"222.4"},{"date":"2025-02-12T10:55:02.813Z","volume":"6736.868177087500","price":"221.99"},{"date":"2025-02-12T11:00:01.898Z","volume":"6776.868177087500","price":"221.42"},{"date":"2025-02-12T11:05:01.911Z","volume":"6776.868177087500","price":"221.42"},{"date":"2025-02-12T11:10:02.178Z","volume":"6777.891424551800","price":"221.93"},{"date":"2025-02-12T11:15:02.494Z","volume":"6774.964077425162","price":"222.28"},{"date":"2025-02-12T11:20:01.911Z","volume":"6742.616956937188","price":"222.28"},{"date":"2025-02-12T11:25:02.653Z","volume":"6744.020335621696","price":"221.78"},{"date":"2025-02-12T11:30:01.272Z","volume":"6746.748889020548","price":"221.78"},{"date":"2025-02-12T11:35:02.424Z","volume":"6797.722696296425","price":"222"},{"date":"2025-02-12T11:40:01.963Z","volume":"6799.394623068249","price":"221.94"},{"date":"2025-02-12T11:45:01.801Z","volume":"6798.957351815123","price":"221.94"},{"date":"2025-02-12T11:50:02.427Z","volume":"6804.485677356249","price":"222.13"},{"date":"2025-02-12T11:55:02.360Z","volume":"6804.446521287276","price":"222.42"},{"date":"2025-02-12T12:00:03.805Z","volume":"6789.992154007276","price":"222.42"},{"date":"2025-02-12T12:05:01.501Z","volume":"6715.881516823471","price":"221.71"},{"date":"2025-02-12T12:10:01.130Z","volume":"6715.881516823471","price":"221.9"},{"date":"2025-02-12T12:15:02.027Z","volume":"6715.741516823471","price":"222.14"},{"date":"2025-02-12T12:20:02.453Z","volume":"6796.189586395891","price":"222.14"},{"date":"2025-02-12T12:25:02.437Z","volume":"6805.158927968246","price":"221.95"},{"date":"2025-02-12T12:30:02.706Z","volume":"6802.158927968246","price":"221.62"},{"date":"2025-02-12T12:35:02.174Z","volume":"6894.814578148304","price":"221.62"},{"date":"2025-02-12T12:40:01.990Z","volume":"6963.960462305507","price":"222.1"},{"date":"2025-02-12T12:45:01.304Z","volume":"6966.175462305508","price":"222.1"},{"date":"2025-02-12T12:50:01.524Z","volume":"6971.223018592818","price":"221.97"},{"date":"2025-02-12T12:55:02.035Z","volume":"6973.434981949770","price":"221.88"},{"date":"2025-02-12T13:00:02.761Z","volume":"6939.865938444363","price":"221.94"},{"date":"2025-02-12T13:05:02.786Z","volume":"7040.120688012584","price":"221.5"},{"date":"2025-02-12T13:10:01.204Z","volume":"6944.213276057470","price":"221.5"},{"date":"2025-02-12T13:15:01.565Z","volume":"6944.213276057470","price":"221.55"},{"date":"2025-02-12T13:20:01.828Z","volume":"6970.508036273362","price":"222.1"},{"date":"2025-02-12T13:25:02.324Z","volume":"6970.508036273362","price":"222.1"},{"date":"2025-02-12T13:30:02.966Z","volume":"6970.561209139657","price":"222.31"},{"date":"2025-02-12T13:35:02.672Z","volume":"6970.401271210401","price":"222.56"},{"date":"2025-02-12T13:40:02.381Z","volume":"6970.401271210401","price":"220.06"},{"date":"2025-02-12T13:45:01.461Z","volume":"6943.838581208582","price":"220.06"},{"date":"2025-02-12T13:50:01.364Z","volume":"6945.326008022053","price":"218.62"},{"date":"2025-02-12T13:55:01.462Z","volume":"6926.722812294766","price":"220.73"},{"date":"2025-02-12T14:00:03.435Z","volume":"6992.542812294766","price":"220.73"},{"date":"2025-02-12T14:05:02.828Z","volume":"6984.367679044670","price":"221.84"},{"date":"2025-02-12T14:10:02.555Z","volume":"6984.352355662391","price":"221.26"},{"date":"2025-02-12T14:15:02.201Z","volume":"6969.025575662391","price":"221.48"},{"date":"2025-02-12T14:20:02.009Z","volume":"7706.850664770121","price":"221.59"},{"date":"2025-02-12T14:25:01.742Z","volume":"7706.850664770121","price":"221.59"},{"date":"2025-02-12T14:30:01.710Z","volume":"7708.432685085819","price":"221.88"},{"date":"2025-02-12T14:35:02.594Z","volume":"7708.432685085819","price":"221.88"},{"date":"2025-02-12T14:40:02.235Z","volume":"7708.432685085819","price":"221.99"},{"date":"2025-02-12T14:45:02.531Z","volume":"7725.538071061851","price":"222.34"},{"date":"2025-02-12T14:50:01.080Z","volume":"7104.032979982318","price":"222.34"},{"date":"2025-02-12T14:55:02.033Z","volume":"7082.376839680237","price":"221.57"},{"date":"2025-02-12T15:00:01.616Z","volume":"6987.836753518030","price":"221.57"},{"date":"2025-02-12T15:05:01.633Z","volume":"6993.307564491025","price":"221.71"},{"date":"2025-02-12T15:10:01.962Z","volume":"6987.207564491025","price":"221.45"},{"date":"2025-02-12T15:15:02.024Z","volume":"6992.665189742258","price":"221.45"},{"date":"2025-02-12T15:20:01.729Z","volume":"6994.725428712531","price":"221.25"},{"date":"2025-02-12T15:25:01.734Z","volume":"6624.401665591223","price":"222.18"},{"date":"2025-02-12T15:30:01.697Z","volume":"6624.392238612377","price":"222.18"},{"date":"2025-02-12T15:35:02.142Z","volume":"6612.476507872377","price":"222.4"},{"date":"2025-02-12T15:40:02.939Z","volume":"6591.789352626214","price":"222.47"},{"date":"2025-02-12T15:45:01.828Z","volume":"6591.789352626214","price":"222.47"},{"date":"2025-02-12T15:50:01.073Z","volume":"6553.784726324131","price":"221.97"},{"date":"2025-02-12T15:55:01.619Z","volume":"6553.784726324131","price":"221.97"},{"date":"2025-02-12T16:00:02.397Z","volume":"6553.866412533638","price":"222.06"},{"date":"2025-02-12T16:05:01.662Z","volume":"6553.866412533638","price":"222.08"},{"date":"2025-02-12T16:10:01.711Z","volume":"6553.866412533638","price":"221.97"},{"date":"2025-02-12T16:15:02.733Z","volume":"6611.342687980244","price":"222.15"},{"date":"2025-02-12T16:20:03.055Z","volume":"6611.142687980244","price":"222.15"},{"date":"2025-02-12T16:25:01.408Z","volume":"6656.548441740454","price":"223.4"},{"date":"2025-02-12T16:30:01.648Z","volume":"6644.349787969114","price":"223.19"},{"date":"2025-02-12T16:35:01.527Z","volume":"6648.174447202670","price":"223.66"},{"date":"2025-02-12T16:40:01.585Z","volume":"6648.174447202670","price":"223.91"},{"date":"2025-02-12T16:45:01.985Z","volume":"6648.174447202670","price":"223.91"},{"date":"2025-02-12T16:50:02.019Z","volume":"6582.960902159661","price":"224"},{"date":"2025-02-12T16:55:01.485Z","volume":"6593.693517245025","price":"224.46"},{"date":"2025-02-12T17:00:01.697Z","volume":"6474.750681734416","price":"225.25"},{"date":"2025-02-12T17:05:01.595Z","volume":"6426.881032226740","price":"225.75"},{"date":"2025-02-12T17:10:02.126Z","volume":"6426.881032226740","price":"225.75"},{"date":"2025-02-12T17:15:03.089Z","volume":"6429.881032226740","price":"225.02"},{"date":"2025-02-12T17:20:02.129Z","volume":"6470.455327866452","price":"225.02"},{"date":"2025-02-12T17:25:01.566Z","volume":"6458.438545368152","price":"226.01"},{"date":"2025-02-12T17:30:01.918Z","volume":"6459.610387692646","price":"225.89"},{"date":"2025-02-12T17:35:02.240Z","volume":"6460.620145252815","price":"225.89"},{"date":"2025-02-12T17:40:02.329Z","volume":"6482.603561694136","price":"227.04"},{"date":"2025-02-12T17:45:02.172Z","volume":"6480.918768384187","price":"226.95"},{"date":"2025-02-12T17:50:01.953Z","volume":"6481.253768384187","price":"227.04"},{"date":"2025-02-12T17:55:02.343Z","volume":"6492.596785584187","price":"227.21"},{"date":"2025-02-12T18:00:01.192Z","volume":"6463.376644481201","price":"226.52"},{"date":"2025-02-12T18:05:02.132Z","volume":"6162.312642406785","price":"227.02"},{"date":"2025-02-12T18:10:02.090Z","volume":"6162.937858997204","price":"227.02"},{"date":"2025-02-12T18:15:02.467Z","volume":"6163.374965997204","price":"226.63"},{"date":"2025-02-12T18:20:02.414Z","volume":"6163.334965997204","price":"226.66"},{"date":"2025-02-12T18:25:02.630Z","volume":"6159.837970215764","price":"226.53"},{"date":"2025-02-12T18:30:02.110Z","volume":"6057.387871561899","price":"226.53"},{"date":"2025-02-12T18:35:01.947Z","volume":"6057.387871561899","price":"226.81"},{"date":"2025-02-12T18:40:02.299Z","volume":"6009.354671561900","price":"226.99"},{"date":"2025-02-12T18:45:01.952Z","volume":"6143.193742157644","price":"227.69"},{"date":"2025-02-12T18:50:03.087Z","volume":"6149.769325476414","price":"227.64"},{"date":"2025-02-12T18:55:02.029Z","volume":"5878.611975698423","price":"227.64"},{"date":"2025-02-12T19:00:03.855Z","volume":"5920.293684211030","price":"227.76"},{"date":"2025-02-12T19:05:01.066Z","volume":"5946.507384290549","price":"227.97"},{"date":"2025-02-12T19:10:01.881Z","volume":"5989.945126971385","price":"227.16"},{"date":"2025-02-12T19:15:02.246Z","volume":"6473.698643481590","price":"227.16"},{"date":"2025-02-12T19:20:03.887Z","volume":"6473.647171115441","price":"227.01"},{"date":"2025-02-12T19:25:02.760Z","volume":"6460.035387365281","price":"227.78"},{"date":"2025-02-12T19:30:01.997Z","volume":"6449.542965732000","price":"227.74"},{"date":"2025-02-12T19:35:00.934Z","volume":"6444.763656905291","price":"226.89"},{"date":"2025-02-12T19:40:01.535Z","volume":"6444.116497136907","price":"227"},{"date":"2025-02-12T19:45:01.664Z","volume":"6444.116497136907","price":"226.97"},{"date":"2025-02-12T19:50:02.282Z","volume":"6490.479495450332","price":"226.36"},{"date":"2025-02-12T19:55:03.440Z","volume":"6478.701193289926","price":"226.43"},{"date":"2025-02-12T20:00:04.442Z","volume":"6478.666871631138","price":"226.43"},{"date":"2025-02-12T20:05:01.534Z","volume":"6342.087862086397","price":"226.19"},{"date":"2025-02-12T20:10:01.486Z","volume":"6342.087862086397","price":"226.46"},{"date":"2025-02-12T20:15:01.740Z","volume":"6339.863884590342","price":"226.64"},{"date":"2025-02-12T20:20:02.958Z","volume":"6331.965760532908","price":"227.11"},{"date":"2025-02-12T20:25:02.770Z","volume":"6136.096688132909","price":"226.86"},{"date":"2025-02-12T20:30:01.402Z","volume":"6136.096688132909","price":"226.86"},{"date":"2025-02-12T20:35:02.456Z","volume":"6056.580006092909","price":"226.82"},{"date":"2025-02-12T20:40:02.797Z","volume":"6054.435144766491","price":"225.73"},{"date":"2025-02-12T20:45:03.128Z","volume":"6055.559759162378","price":"225.63"},{"date":"2025-02-12T20:50:02.055Z","volume":"6466.005775407405","price":"225.21"},{"date":"2025-02-12T20:55:02.471Z","volume":"6465.907367951986","price":"225.34"},{"date":"2025-02-12T21:00:03.344Z","volume":"7487.061175366171","price":"224.58"},{"date":"2025-02-12T21:05:02.215Z","volume":"7488.989217908179","price":"224.58"},{"date":"2025-02-12T21:10:04.112Z","volume":"7578.618116852442","price":"224.55"},{"date":"2025-02-12T21:15:03.182Z","volume":"7600.801236903590","price":"224.9"},{"date":"2025-02-12T21:20:02.180Z","volume":"7600.801236903590","price":"224.8"},{"date":"2025-02-12T21:25:05.970Z","volume":"7600.801236903590","price":"225.13"},{"date":"2025-02-12T21:30:01.156Z","volume":"7676.445280293362","price":"224.77"},{"date":"2025-02-12T21:35:04.042Z","volume":"7676.433480293362","price":"224.75"},{"date":"2025-02-12T21:40:02.114Z","volume":"7674.284122775227","price":"224.75"},{"date":"2025-02-12T21:45:02.796Z","volume":"7674.187445286527","price":"225.17"},{"date":"2025-02-12T21:50:02.698Z","volume":"7668.187445286527","price":"225.18"},{"date":"2025-02-12T21:55:01.716Z","volume":"7685.215865747642","price":"224.85"},{"date":"2025-02-12T22:00:03.488Z","volume":"7703.056238289450","price":"225.42"},{"date":"2025-02-12T22:05:01.709Z","volume":"7696.057296077239","price":"225.42"},{"date":"2025-02-12T22:10:02.079Z","volume":"7783.675300312339","price":"225.24"},{"date":"2025-02-12T22:15:01.609Z","volume":"7829.411302834689","price":"225.04"},{"date":"2025-02-12T22:20:02.289Z","volume":"7829.336158750870","price":"224.68"},{"date":"2025-02-12T22:25:01.973Z","volume":"7872.903830788095","price":"225.51"},{"date":"2025-02-12T22:30:02.322Z","volume":"7919.006611641360","price":"225.51"},{"date":"2025-02-12T22:35:01.331Z","volume":"7914.906482163587","price":"225.05"},{"date":"2025-02-12T22:40:01.487Z","volume":"7977.581233119979","price":"224.77"},{"date":"2025-02-12T22:45:02.149Z","volume":"7973.853716169222","price":"224.35"},{"date":"2025-02-12T22:50:02.281Z","volume":"7974.800716169222","price":"224.35"},{"date":"2025-02-12T22:55:03.836Z","volume":"7975.108521132217","price":"224.67"},{"date":"2025-02-12T23:00:03.507Z","volume":"7814.987922172511","price":"224.67"},{"date":"2025-02-12T23:05:01.854Z","volume":"7814.987922172511","price":"225.01"},{"date":"2025-02-12T23:10:01.956Z","volume":"7815.069522172513","price":"226.1"},{"date":"2025-02-12T23:15:01.883Z","volume":"7815.069522172513","price":"226.1"},{"date":"2025-02-12T23:20:01.818Z","volume":"7817.310858317585","price":"226.55"},{"date":"2025-02-12T23:25:02.443Z","volume":"7794.314728949490","price":"226.55"},{"date":"2025-02-12T23:30:02.612Z","volume":"7651.485931438342","price":"226.46"},{"date":"2025-02-12T23:35:02.314Z","volume":"7418.699674115078","price":"226.46"},{"date":"2025-02-12T23:40:01.289Z","volume":"7118.902497770414","price":"226.54"},{"date":"2025-02-12T23:45:01.543Z","volume":"7121.269416475978","price":"226.54"},{"date":"2025-02-12T23:50:01.759Z","volume":"7142.000549376180","price":"226.23"},{"date":"2025-02-12T23:55:02.498Z","volume":"6650.893705265042","price":"227.23"},{"date":"2025-02-13T00:00:04.207Z","volume":"6650.863698818974","price":"227.23"},{"date":"2025-02-13T00:05:02.136Z","volume":"6654.253806142890","price":"227.14"},{"date":"2025-02-13T00:10:00.969Z","volume":"6469.144288825273","price":"227.42"},{"date":"2025-02-13T00:15:01.250Z","volume":"6467.799227943908","price":"227.1"},{"date":"2025-02-13T00:20:01.970Z","volume":"6471.466698319322","price":"226.21"},{"date":"2025-02-13T00:25:02.112Z","volume":"6464.516698319321","price":"226.21"},{"date":"2025-02-13T00:30:02.146Z","volume":"6464.464696843417","price":"225.24"},{"date":"2025-02-13T00:35:03.120Z","volume":"6486.764696843418","price":"225.35"},{"date":"2025-02-13T00:40:03.184Z","volume":"6253.082263950202","price":"225.35"},{"date":"2025-02-13T00:45:02.106Z","volume":"6287.514646035879","price":"226.75"},{"date":"2025-02-13T00:50:01.618Z","volume":"6961.572269742728","price":"226.75"},{"date":"2025-02-13T00:55:01.952Z","volume":"7086.537646442728","price":"226.67"},{"date":"2025-02-13T01:00:01.874Z","volume":"7086.537646442728","price":"227.41"},{"date":"2025-02-13T01:05:01.575Z","volume":"7086.537646442728","price":"227.41"},{"date":"2025-02-13T01:10:02.526Z","volume":"7085.230275373546","price":"227.53"},{"date":"2025-02-13T01:15:03.171Z","volume":"7085.230275373546","price":"227.54"},{"date":"2025-02-13T01:20:01.573Z","volume":"7085.230275373546","price":"227.54"},{"date":"2025-02-13T01:25:02.372Z","volume":"7075.042307773989","price":"227.41"},{"date":"2025-02-13T01:30:01.940Z","volume":"6999.442243935086","price":"228.13"},{"date":"2025-02-13T01:35:01.996Z","volume":"6999.873810522815","price":"228.13"},{"date":"2025-02-13T01:40:02.402Z","volume":"6995.973810522815","price":"227.63"},{"date":"2025-02-13T01:45:00.988Z","volume":"7804.393908068474","price":"227.63"},{"date":"2025-02-13T01:50:01.705Z","volume":"7686.416781704083","price":"227.61"},{"date":"2025-02-13T01:55:01.189Z","volume":"7686.416781704083","price":"227.61"},{"date":"2025-02-13T02:00:04.261Z","volume":"7686.416781704083","price":"227.18"},{"date":"2025-02-13T02:05:01.731Z","volume":"7721.609798978083","price":"227.18"},{"date":"2025-02-13T02:10:01.675Z","volume":"7836.721194845442","price":"226.37"},{"date":"2025-02-13T02:15:02.079Z","volume":"7833.963491556533","price":"226.62"},{"date":"2025-02-13T02:20:01.156Z","volume":"7681.569240233406","price":"226.62"},{"date":"2025-02-13T02:25:01.651Z","volume":"7682.795358673407","price":"226.84"},{"date":"2025-02-13T02:30:01.613Z","volume":"7678.653018064827","price":"226.99"},{"date":"2025-02-13T02:35:02.396Z","volume":"7692.677593878851","price":"226.91"},{"date":"2025-02-13T02:40:01.484Z","volume":"7692.561959558447","price":"226.91"},{"date":"2025-02-13T02:45:01.775Z","volume":"7685.766589558445","price":"226.98"},{"date":"2025-02-13T02:50:00.983Z","volume":"7682.138564089542","price":"227.15"},{"date":"2025-02-13T02:55:01.416Z","volume":"7682.448708459435","price":"227.15"},{"date":"2025-02-13T03:00:01.673Z","volume":"7682.448708459435","price":"227.02"},{"date":"2025-02-13T03:05:02.677Z","volume":"7685.750892242146","price":"227.89"},{"date":"2025-02-13T03:10:01.594Z","volume":"7685.750892242146","price":"227.89"},{"date":"2025-02-13T03:15:01.881Z","volume":"7685.750892242146","price":"228.13"},{"date":"2025-02-13T03:20:01.959Z","volume":"7685.750892242146","price":"228.26"},{"date":"2025-02-13T03:25:01.555Z","volume":"7683.405892420549","price":"227.44"},{"date":"2025-02-13T03:30:01.640Z","volume":"7497.263289300189","price":"227.2"},{"date":"2025-02-13T03:35:02.270Z","volume":"7461.612129349029","price":"227.2"},{"date":"2025-02-13T03:40:02.234Z","volume":"7461.612129349029","price":"227.31"},{"date":"2025-02-13T03:45:02.553Z","volume":"7461.309431335304","price":"227.31"},{"date":"2025-02-13T03:50:02.085Z","volume":"7418.188635727089","price":"227.19"},{"date":"2025-02-13T03:55:01.200Z","volume":"7418.093882960649","price":"227.19"},{"date":"2025-02-13T04:00:01.460Z","volume":"7417.523882960650","price":"227.4"},{"date":"2025-02-13T04:05:02.240Z","volume":"7405.983747301752","price":"227.48"},{"date":"2025-02-13T04:10:02.380Z","volume":"7405.797538065637","price":"227.48"},{"date":"2025-02-13T04:15:01.859Z","volume":"7409.316765017458","price":"227.56"},{"date":"2025-02-13T04:20:02.286Z","volume":"7409.383765017459","price":"227.56"},{"date":"2025-02-13T04:25:00.966Z","volume":"7358.978101877188","price":"227.41"},{"date":"2025-02-13T04:30:02.341Z","volume":"7440.639689032409","price":"226.91"},{"date":"2025-02-13T04:35:01.441Z","volume":"7444.798569402357","price":"226.91"},{"date":"2025-02-13T04:40:01.868Z","volume":"7200.305723097552","price":"226.91"},{"date":"2025-02-13T04:45:02.407Z","volume":"7200.305723097552","price":"226.95"},{"date":"2025-02-13T04:50:02.296Z","volume":"7200.305723097552","price":"226.95"},{"date":"2025-02-13T04:55:01.981Z","volume":"7147.429787308665","price":"226.85"},{"date":"2025-02-13T05:00:01.387Z","volume":"7147.249695430530","price":"226.92"},{"date":"2025-02-13T05:05:01.215Z","volume":"7147.249695430530","price":"226.92"},{"date":"2025-02-13T05:10:01.990Z","volume":"7147.162669420445","price":"226.94"},{"date":"2025-02-13T05:15:01.518Z","volume":"7179.327116856342","price":"226.3"},{"date":"2025-02-13T05:20:02.754Z","volume":"7179.327116856342","price":"226.3"},{"date":"2025-02-13T05:25:02.929Z","volume":"7147.886575997688","price":"226.91"},{"date":"2025-02-13T05:30:01.363Z","volume":"7155.933980253007","price":"227.26"},{"date":"2025-02-13T05:35:02.146Z","volume":"7167.481990253007","price":"227.1"},{"date":"2025-02-13T05:40:02.088Z","volume":"7165.028419053007","price":"227.1"},{"date":"2025-02-13T05:45:01.792Z","volume":"7164.835988566736","price":"227.42"},{"date":"2025-02-13T05:50:01.791Z","volume":"7152.441669126736","price":"226.22"},{"date":"2025-02-13T05:55:02.066Z","volume":"7152.441669126736","price":"226.22"},{"date":"2025-02-13T06:00:04.120Z","volume":"7152.182628635093","price":"226.11"},{"date":"2025-02-13T06:05:01.091Z","volume":"7152.182628635093","price":"226.11"},{"date":"2025-02-13T06:10:01.596Z","volume":"7209.502534426466","price":"225.63"},{"date":"2025-02-13T06:15:02.494Z","volume":"7210.273812221425","price":"224.63"},{"date":"2025-02-13T06:20:01.600Z","volume":"7211.874530375670","price":"224.63"},{"date":"2025-02-13T06:25:02.430Z","volume":"7205.669854513255","price":"225.43"},{"date":"2025-02-13T06:30:02.515Z","volume":"7205.669854513255","price":"225.43"},{"date":"2025-02-13T06:35:02.354Z","volume":"7204.630166473531","price":"224.54"},{"date":"2025-02-13T06:40:02.458Z","volume":"7401.989075531214","price":"224.45"},{"date":"2025-02-13T06:45:01.880Z","volume":"7398.698690621213","price":"224.45"},{"date":"2025-02-13T06:50:01.445Z","volume":"7386.426772381214","price":"224.06"},{"date":"2025-02-13T06:55:03.182Z","volume":"7380.229213468826","price":"222.48"},{"date":"2025-02-13T07:00:02.519Z","volume":"7380.002236877584","price":"222.48"},{"date":"2025-02-13T07:05:03.026Z","volume":"7380.002236877584","price":"223.22"},{"date":"2025-02-13T07:10:01.412Z","volume":"7370.002236877584","price":"223.22"},{"date":"2025-02-13T07:15:01.654Z","volume":"7398.542274060399","price":"223.86"},{"date":"2025-02-13T07:20:01.531Z","volume":"7405.714740286703","price":"223.81"},{"date":"2025-02-13T07:25:01.975Z","volume":"7403.806040531317","price":"224.07"},{"date":"2025-02-13T07:30:02.509Z","volume":"7406.659040531316","price":"224.15"},{"date":"2025-02-13T07:35:02.177Z","volume":"7406.587878386157","price":"224.15"},{"date":"2025-02-13T07:40:01.735Z","volume":"7405.981498732477","price":"222.85"},{"date":"2025-02-13T07:45:01.676Z","volume":"7405.981498732477","price":"223.02"},{"date":"2025-02-13T07:50:02.144Z","volume":"7414.981498732477","price":"222.98"},{"date":"2025-02-13T07:55:01.461Z","volume":"7414.913951397190","price":"222.98"},{"date":"2025-02-13T08:00:02.518Z","volume":"7414.913951397190","price":"222.59"},{"date":"2025-02-13T08:05:02.059Z","volume":"7164.913951397190","price":"222.37"},{"date":"2025-02-13T08:10:02.515Z","volume":"7164.913951397190","price":"222.37"},{"date":"2025-02-13T08:15:01.752Z","volume":"7163.779022744768","price":"222.5"},{"date":"2025-02-13T08:20:01.803Z","volume":"7163.779022744768","price":"222.5"},{"date":"2025-02-13T08:25:01.771Z","volume":"7167.866962751770","price":"222.75"},{"date":"2025-02-13T08:30:01.779Z","volume":"7167.866962751770","price":"223.51"},{"date":"2025-02-13T08:35:01.701Z","volume":"7167.866962751770","price":"224.04"},{"date":"2025-02-13T08:40:02.781Z","volume":"7167.915561049699","price":"224.14"},{"date":"2025-02-13T08:45:01.331Z","volume":"7156.391088884751","price":"224.14"},{"date":"2025-02-13T08:50:01.670Z","volume":"7152.895738884751","price":"224.11"},{"date":"2025-02-13T08:55:01.528Z","volume":"7152.389950020324","price":"224.14"},{"date":"2025-02-13T09:00:02.363Z","volume":"7158.690932882363","price":"224.14"},{"date":"2025-02-13T09:05:01.677Z","volume":"7158.690932882363","price":"223.91"},{"date":"2025-02-13T09:10:01.832Z","volume":"7158.690932882363","price":"224.59"},{"date":"2025-02-13T09:15:02.478Z","volume":"7158.690932882363","price":"224.18"},{"date":"2025-02-13T09:20:02.096Z","volume":"7160.480476351315","price":"224.18"},{"date":"2025-02-13T09:25:02.649Z","volume":"7160.299952202864","price":"223.87"},{"date":"2025-02-13T09:30:02.099Z","volume":"7160.299952202864","price":"223.87"},{"date":"2025-02-13T09:35:01.430Z","volume":"7159.574952202864","price":"223.87"},{"date":"2025-02-13T09:40:01.885Z","volume":"7160.529873104493","price":"224.27"},{"date":"2025-02-13T09:45:02.370Z","volume":"7160.529873104493","price":"224.06"},{"date":"2025-02-13T09:50:02.125Z","volume":"7160.491599912635","price":"224.06"},{"date":"2025-02-13T09:55:01.590Z","volume":"7161.614114275195","price":"223.93"},{"date":"2025-02-13T10:00:01.796Z","volume":"7161.614114275195","price":"223.51"},{"date":"2025-02-13T10:05:02.019Z","volume":"7161.614114275195","price":"224.05"},{"date":"2025-02-13T10:10:02.563Z","volume":"7155.378344491505","price":"224.05"},{"date":"2025-02-13T10:15:02.860Z","volume":"7155.378344491505","price":"223.88"},{"date":"2025-02-13T10:20:02.435Z","volume":"7155.378344491505","price":"223.88"},{"date":"2025-02-13T10:25:01.083Z","volume":"7155.378344491505","price":"223.47"},{"date":"2025-02-13T10:30:01.594Z","volume":"7155.378344491505","price":"223.81"},{"date":"2025-02-13T10:35:01.591Z","volume":"7155.378344491505","price":"223.46"},{"date":"2025-02-13T10:40:02.282Z","volume":"7115.378344491505","price":"223.91"},{"date":"2025-02-13T10:45:02.335Z","volume":"7115.378344491505","price":"223.91"},{"date":"2025-02-13T10:50:02.524Z","volume":"7109.657846536493","price":"224.13"},{"date":"2025-02-13T10:55:02.334Z","volume":"7086.972396885786","price":"223.97"},{"date":"2025-02-13T11:00:01.147Z","volume":"7028.928099980112","price":"223.97"},{"date":"2025-02-13T11:05:01.376Z","volume":"7028.928099980112","price":"223.75"},{"date":"2025-02-13T11:10:01.550Z","volume":"7024.616118372163","price":"223.83"},{"date":"2025-02-13T11:15:01.734Z","volume":"7024.616118372163","price":"223.83"},{"date":"2025-02-13T11:20:01.846Z","volume":"7247.310471907529","price":"223.82"},{"date":"2025-02-13T11:25:01.559Z","volume":"7258.578434137529","price":"223.74"},{"date":"2025-02-13T11:30:02.062Z","volume":"7260.548071465288","price":"223.92"},{"date":"2025-02-13T11:35:01.553Z","volume":"7254.533745924162","price":"222.85"},{"date":"2025-02-13T11:40:02.860Z","volume":"7254.533745924162","price":"223.2"},{"date":"2025-02-13T11:45:02.170Z","volume":"7254.533745924162","price":"223.2"},{"date":"2025-02-13T11:50:01.726Z","volume":"7253.998266664163","price":"223.26"},{"date":"2025-02-13T11:55:02.857Z","volume":"7169.854593522847","price":"223.3"},{"date":"2025-02-13T12:00:02.591Z","volume":"7167.080279260671","price":"223.3"},{"date":"2025-02-13T12:05:01.157Z","volume":"7083.754123335066","price":"223.92"},{"date":"2025-02-13T12:10:02.005Z","volume":"7083.407811822828","price":"223.64"},{"date":"2025-02-13T12:15:01.634Z","volume":"7084.988366088059","price":"223.64"},{"date":"2025-02-13T12:20:02.272Z","volume":"7081.072964786540","price":"223.58"},{"date":"2025-02-13T12:25:01.887Z","volume":"7009.512080629336","price":"223.69"},{"date":"2025-02-13T12:30:02.032Z","volume":"7011.241606423895","price":"223.69"},{"date":"2025-02-13T12:35:01.192Z","volume":"7011.291112458077","price":"223.86"},{"date":"2025-02-13T12:40:01.207Z","volume":"6999.236139985264","price":"224.12"},{"date":"2025-02-13T12:45:01.774Z","volume":"7005.030689515450","price":"223.89"},{"date":"2025-02-13T12:50:01.532Z","volume":"7008.675137104761","price":"223.89"},{"date":"2025-02-13T12:55:02.530Z","volume":"6918.675137104761","price":"223.77"},{"date":"2025-02-13T13:00:03.701Z","volume":"6901.280376888870","price":"223.03"},{"date":"2025-02-13T13:05:02.272Z","volume":"6892.361655818057","price":"222.95"},{"date":"2025-02-13T13:10:01.663Z","volume":"6892.453463352505","price":"223"},{"date":"2025-02-13T13:15:01.507Z","volume":"6895.689901527012","price":"223.15"},{"date":"2025-02-13T13:20:01.403Z","volume":"6892.515121291694","price":"223.15"},{"date":"2025-02-13T13:25:01.825Z","volume":"6892.515121291694","price":"223.18"},{"date":"2025-02-13T13:30:02.451Z","volume":"6923.428828231443","price":"223.56"},{"date":"2025-02-13T13:35:01.869Z","volume":"6883.678972711291","price":"223.8"},{"date":"2025-02-13T13:40:02.670Z","volume":"6667.549003451291","price":"224.31"},{"date":"2025-02-13T13:45:01.385Z","volume":"6601.030003451291","price":"223.97"},{"date":"2025-02-13T13:50:01.398Z","volume":"6601.351193839604","price":"224.07"},{"date":"2025-02-13T13:55:02.473Z","volume":"6600.720631789547","price":"223.78"},{"date":"2025-02-13T14:00:03.207Z","volume":"6600.720631789547","price":"223.78"},{"date":"2025-02-13T14:05:02.499Z","volume":"7600.540004108347","price":"224.28"},{"date":"2025-02-13T14:10:01.845Z","volume":"7599.215028913944","price":"224.28"},{"date":"2025-02-13T14:15:01.156Z","volume":"7598.295067999805","price":"223.66"},{"date":"2025-02-13T14:20:01.301Z","volume":"7598.295067999805","price":"223.47"},{"date":"2025-02-13T14:25:01.754Z","volume":"7382.762122525827","price":"223.56"},{"date":"2025-02-13T14:30:02.043Z","volume":"7421.469861905383","price":"223.56"},{"date":"2025-02-13T14:35:01.668Z","volume":"7428.398195390728","price":"223.78"},{"date":"2025-02-13T14:40:02.782Z","volume":"7417.488742836460","price":"223.64"},{"date":"2025-02-13T14:45:01.941Z","volume":"7417.488742836460","price":"223.64"},{"date":"2025-02-13T14:50:01.420Z","volume":"7392.340099935269","price":"223.61"},{"date":"2025-02-13T14:55:01.437Z","volume":"7390.820860964997","price":"223"},{"date":"2025-02-13T15:00:01.754Z","volume":"7400.351790473194","price":"222.47"},{"date":"2025-02-13T15:05:01.904Z","volume":"7400.351790473194","price":"222.47"},{"date":"2025-02-13T15:10:02.718Z","volume":"7420.351790473194","price":"222.54"},{"date":"2025-02-13T15:15:02.397Z","volume":"7420.171407158694","price":"222.54"},{"date":"2025-02-13T15:20:02.330Z","volume":"7420.171407158694","price":"223.16"},{"date":"2025-02-13T15:25:01.198Z","volume":"7420.171407158694","price":"223.16"},{"date":"2025-02-13T15:30:01.808Z","volume":"7420.171407158694","price":"223.41"},{"date":"2025-02-13T15:35:01.558Z","volume":"7420.089720949187","price":"223.41"},{"date":"2025-02-13T15:40:01.748Z","volume":"7378.630677875713","price":"224.42"},{"date":"2025-02-13T15:45:02.052Z","volume":"7382.341810626020","price":"224.42"},{"date":"2025-02-13T15:50:02.899Z","volume":"7380.003592341290","price":"225.37"},{"date":"2025-02-13T15:55:01.519Z","volume":"7328.374238245222","price":"225.37"},{"date":"2025-02-13T16:00:02.354Z","volume":"7346.509444881186","price":"225.72"},{"date":"2025-02-13T16:05:01.801Z","volume":"7547.000569045504","price":"225.78"},{"date":"2025-02-13T16:10:01.573Z","volume":"7548.749677852687","price":"225.78"},{"date":"2025-02-13T16:15:01.832Z","volume":"7553.749677852687","price":"225.78"},{"date":"2025-02-13T16:20:02.422Z","volume":"7553.429194502579","price":"225.44"},{"date":"2025-02-13T16:25:02.560Z","volume":"7550.381142134231","price":"225.09"},{"date":"2025-02-13T16:30:01.420Z","volume":"7549.293874570250","price":"225.09"},{"date":"2025-02-13T16:35:01.543Z","volume":"7548.806280660905","price":"224.6"},{"date":"2025-02-13T16:40:01.268Z","volume":"7553.015750343029","price":"224.43"},{"date":"2025-02-13T16:45:03.617Z","volume":"7562.057143067980","price":"225.04"},{"date":"2025-02-13T16:50:02.622Z","volume":"7656.481817380860","price":"226.27"},{"date":"2025-02-13T16:55:02.052Z","volume":"7664.063467637799","price":"225.77"},{"date":"2025-02-13T17:00:01.892Z","volume":"7628.808671787026","price":"225.77"},{"date":"2025-02-13T17:05:01.484Z","volume":"7621.951846117352","price":"225.41"},{"date":"2025-02-13T17:10:02.030Z","volume":"7620.937380202364","price":"226.19"},{"date":"2025-02-13T17:15:01.863Z","volume":"7515.396089322364","price":"226.37"},{"date":"2025-02-13T17:20:02.050Z","volume":"7512.709816181043","price":"226.2"},{"date":"2025-02-13T17:25:02.179Z","volume":"7470.196294979158","price":"227.23"},{"date":"2025-02-13T17:30:02.476Z","volume":"9582.746228109107","price":"227.23"},{"date":"2025-02-13T17:35:01.758Z","volume":"9580.874890423267","price":"227.15"},{"date":"2025-02-13T17:40:01.351Z","volume":"9575.664061983267","price":"227.13"},{"date":"2025-02-13T17:45:01.332Z","volume":"9573.676863289125","price":"226.87"},{"date":"2025-02-13T17:50:02.166Z","volume":"9573.239756289126","price":"226.81"},{"date":"2025-02-13T17:55:01.793Z","volume":"9578.243336561467","price":"226.81"},{"date":"2025-02-13T18:00:02.832Z","volume":"9577.740944221041","price":"225.89"},{"date":"2025-02-13T18:05:03.444Z","volume":"9583.538738488634","price":"226.22"},{"date":"2025-02-13T18:10:01.657Z","volume":"9583.035255658375","price":"226.22"},{"date":"2025-02-13T18:15:01.437Z","volume":"9583.146073329815","price":"226.18"},{"date":"2025-02-13T18:20:01.454Z","volume":"9585.187299525329","price":"225.88"},{"date":"2025-02-13T18:25:02.498Z","volume":"9578.647244912478","price":"226.17"},{"date":"2025-02-13T18:30:03.334Z","volume":"9473.378510869925","price":"226.17"},{"date":"2025-02-13T18:35:02.700Z","volume":"9253.364528138736","price":"227.3"},{"date":"2025-02-13T18:40:01.544Z","volume":"9151.932203480239","price":"227.3"},{"date":"2025-02-13T18:45:01.598Z","volume":"9246.751660160515","price":"227.42"},{"date":"2025-02-13T18:50:01.506Z","volume":"8919.435088027727","price":"227.01"},{"date":"2025-02-13T18:55:01.905Z","volume":"8919.237497261785","price":"227.61"},{"date":"2025-02-13T19:00:03.197Z","volume":"8919.237497261785","price":"227.61"},{"date":"2025-02-13T19:05:02.722Z","volume":"8928.893578941254","price":"228.14"},{"date":"2025-02-13T19:10:02.440Z","volume":"8498.806492929114","price":"228.31"},{"date":"2025-02-13T19:15:01.245Z","volume":"8498.553683257498","price":"228.31"},{"date":"2025-02-13T19:20:01.605Z","volume":"8600.897728457085","price":"228.39"},{"date":"2025-02-13T19:25:01.532Z","volume":"8601.860249751804","price":"228.11"},{"date":"2025-02-13T19:30:02.213Z","volume":"8158.008816961563","price":"227.98"},{"date":"2025-02-13T19:35:02.323Z","volume":"8172.803745902949","price":"228.02"},{"date":"2025-02-13T19:40:02.957Z","volume":"8172.856642428483","price":"228.02"},{"date":"2025-02-13T19:45:02.855Z","volume":"8172.906642428483","price":"227.82"},{"date":"2025-02-13T19:50:01.944Z","volume":"8255.170873998206","price":"227.82"},{"date":"2025-02-13T19:55:01.569Z","volume":"8255.478609250515","price":"227.86"},{"date":"2025-02-13T20:00:01.483Z","volume":"8413.582073837191","price":"227.86"},{"date":"2025-02-13T20:05:01.621Z","volume":"8470.709687229524","price":"227.83"},{"date":"2025-02-13T20:10:02.556Z","volume":"10513.600712200410","price":"228.38"},{"date":"2025-02-13T20:15:02.242Z","volume":"10513.600712200410","price":"228.41"},{"date":"2025-02-13T20:20:01.578Z","volume":"10512.476097804523","price":"228.41"},{"date":"2025-02-13T20:25:02.349Z","volume":"9886.784451076033","price":"228.41"},{"date":"2025-02-13T20:30:01.612Z","volume":"9886.784451076033","price":"228.14"},{"date":"2025-02-13T20:35:01.768Z","volume":"9840.429537703145","price":"228.14"},{"date":"2025-02-13T20:40:01.708Z","volume":"9839.521625932881","price":"228.23"},{"date":"2025-02-13T20:45:02.264Z","volume":"9859.332436613651","price":"227.87"},{"date":"2025-02-13T20:50:02.287Z","volume":"9783.045011425362","price":"227.87"},{"date":"2025-02-13T20:55:01.212Z","volume":"9793.175188650290","price":"227.53"},{"date":"2025-02-13T21:00:01.874Z","volume":"9780.112044798652","price":"226.62"},{"date":"2025-02-13T21:05:01.601Z","volume":"9830.520109238652","price":"226.62"},{"date":"2025-02-13T21:10:01.872Z","volume":"9826.559378755992","price":"226.79"},{"date":"2025-02-13T21:15:01.636Z","volume":"9806.701870681194","price":"226.79"},{"date":"2025-02-13T21:20:02.437Z","volume":"9806.827191263939","price":"226.53"},{"date":"2025-02-13T21:25:02.290Z","volume":"9806.608896872865","price":"226.32"},{"date":"2025-02-13T21:30:01.152Z","volume":"9812.087143929097","price":"226.32"},{"date":"2025-02-13T21:35:01.185Z","volume":"9794.961235855855","price":"225.54"},{"date":"2025-02-13T21:40:01.648Z","volume":"9761.209830366059","price":"225.65"},{"date":"2025-02-13T21:45:01.678Z","volume":"9737.946043956457","price":"225.65"},{"date":"2025-02-13T21:50:02.729Z","volume":"9737.864684427253","price":"225.04"},{"date":"2025-02-13T21:55:02.428Z","volume":"9647.844298513985","price":"225.04"},{"date":"2025-02-13T22:00:03.582Z","volume":"9647.755298513985","price":"224.52"},{"date":"2025-02-13T22:05:01.372Z","volume":"9650.764342703853","price":"224.52"},{"date":"2025-02-13T22:10:01.779Z","volume":"9650.581561179932","price":"224.34"},{"date":"2025-02-13T22:15:01.973Z","volume":"9592.896675558255","price":"224.34"},{"date":"2025-02-13T22:20:02.172Z","volume":"9588.177791172535","price":"224.22"},{"date":"2025-02-13T22:25:01.734Z","volume":"9536.470926349788","price":"224.22"},{"date":"2025-02-13T22:30:01.850Z","volume":"9587.062163287868","price":"224.17"},{"date":"2025-02-13T22:35:00.982Z","volume":"9586.203815130579","price":"223.91"},{"date":"2025-02-13T22:40:01.763Z","volume":"9584.638418436363","price":"223.63"},{"date":"2025-02-13T22:45:01.611Z","volume":"9384.638418436363","price":"223.63"},{"date":"2025-02-13T22:50:02.158Z","volume":"9377.540599946045","price":"223.64"},{"date":"2025-02-13T22:55:02.219Z","volume":"9375.620852316641","price":"223.58"},{"date":"2025-02-13T23:00:02.229Z","volume":"9373.421240316642","price":"223.58"},{"date":"2025-02-13T23:05:02.350Z","volume":"9373.211089054934","price":"223.49"},{"date":"2025-02-13T23:10:01.998Z","volume":"9373.414048064540","price":"223.48"},{"date":"2025-02-13T23:15:01.521Z","volume":"9375.379654196906","price":"223.48"},{"date":"2025-02-13T23:20:01.979Z","volume":"9377.821266174642","price":"223.55"},{"date":"2025-02-13T23:25:02.239Z","volume":"9405.797582581623","price":"223.55"},{"date":"2025-02-13T23:30:02.051Z","volume":"9393.554157452534","price":"223.71"},{"date":"2025-02-13T23:35:01.884Z","volume":"9377.580081030901","price":"223.71"},{"date":"2025-02-13T23:40:01.159Z","volume":"9381.006038873846","price":"223.68"},{"date":"2025-02-13T23:45:01.587Z","volume":"9381.006038873846","price":"224.22"},{"date":"2025-02-13T23:50:01.225Z","volume":"9401.351150003236","price":"224.22"},{"date":"2025-02-13T23:55:01.553Z","volume":"9401.781665309447","price":"224.37"},{"date":"2025-02-14T00:00:03.704Z","volume":"9427.264798622953","price":"224.37"},{"date":"2025-02-14T00:05:01.712Z","volume":"9427.253422281176","price":"224.7"},{"date":"2025-02-14T00:10:02.229Z","volume":"9469.983275572013","price":"224.74"},{"date":"2025-02-14T00:15:01.143Z","volume":"9490.783275572014","price":"224.74"},{"date":"2025-02-14T00:20:03.200Z","volume":"8610.660115879484","price":"224.95"},{"date":"2025-02-14T00:25:01.103Z","volume":"8608.872739179484","price":"224.95"},{"date":"2025-02-14T00:30:02.888Z","volume":"8589.065016585504","price":"225.37"},{"date":"2025-02-14T00:35:02.317Z","volume":"8590.907580722955","price":"225.37"},{"date":"2025-02-14T00:40:03.299Z","volume":"8590.907580722955","price":"225.25"},{"date":"2025-02-14T00:45:01.239Z","volume":"8625.138030531609","price":"225.25"},{"date":"2025-02-14T00:50:01.273Z","volume":"8625.138030531609","price":"225.24"},{"date":"2025-02-14T00:55:01.596Z","volume":"8625.138030531609","price":"225.42"},{"date":"2025-02-14T01:00:01.795Z","volume":"8684.475415955751","price":"225.42"},{"date":"2025-02-14T01:05:02.114Z","volume":"8684.475415955751","price":"225.97"},{"date":"2025-02-14T01:10:02.367Z","volume":"8684.057452845909","price":"225.97"},{"date":"2025-02-14T01:15:03.574Z","volume":"8690.934943515507","price":"225.68"},{"date":"2025-02-14T01:20:01.255Z","volume":"7882.538922394685","price":"225.68"},{"date":"2025-02-14T01:25:01.429Z","volume":"7923.282640134686","price":"225.39"},{"date":"2025-02-14T01:30:01.401Z","volume":"7905.982922860685","price":"225.45"},{"date":"2025-02-14T01:35:02.186Z","volume":"7906.151622019117","price":"225.05"},{"date":"2025-02-14T01:40:01.573Z","volume":"7906.151622019117","price":"225.05"},{"date":"2025-02-14T01:45:02.482Z","volume":"7890.011281995802","price":"225.08"},{"date":"2025-02-14T01:50:01.200Z","volume":"7889.959261832782","price":"225.08"},{"date":"2025-02-14T01:55:01.563Z","volume":"7773.138092932464","price":"225.72"},{"date":"2025-02-14T02:00:01.489Z","volume":"7773.138092932464","price":"225.72"},{"date":"2025-02-14T02:05:01.954Z","volume":"7768.460587813473","price":"225.77"},{"date":"2025-02-14T02:10:02.580Z","volume":"7774.852908705794","price":"225.77"},{"date":"2025-02-14T02:15:03.378Z","volume":"8016.917124106992","price":"226.41"},{"date":"2025-02-14T02:20:02.295Z","volume":"8104.993267447022","price":"226.41"},{"date":"2025-02-14T02:25:01.530Z","volume":"8104.993267447022","price":"226.12"},{"date":"2025-02-14T02:30:00.960Z","volume":"8103.059623291998","price":"226.12"},{"date":"2025-02-14T02:35:02.081Z","volume":"8099.561613291999","price":"225.88"},{"date":"2025-02-14T02:40:01.754Z","volume":"8299.561613291999","price":"225.88"},{"date":"2025-02-14T02:45:02.053Z","volume":"8299.561613291999","price":"226.08"},{"date":"2025-02-14T02:50:01.945Z","volume":"8324.598323667662","price":"226.08"},{"date":"2025-02-14T02:55:02.395Z","volume":"8325.398323667661","price":"226.41"},{"date":"2025-02-14T03:00:05.171Z","volume":"8324.748926788021","price":"225.91"},{"date":"2025-02-14T03:05:01.388Z","volume":"8324.748926788021","price":"225.91"},{"date":"2025-02-14T03:10:01.856Z","volume":"8330.436197218569","price":"225.58"},{"date":"2025-02-14T03:15:01.978Z","volume":"8359.129204266839","price":"225.54"},{"date":"2025-02-14T03:20:01.775Z","volume":"8359.129204266839","price":"225.54"},{"date":"2025-02-14T03:25:02.360Z","volume":"8358.629204266839","price":"225.4"},{"date":"2025-02-14T03:30:02.955Z","volume":"8353.847736330787","price":"225.42"},{"date":"2025-02-14T03:35:02.230Z","volume":"8347.808234398626","price":"225.42"},{"date":"2025-02-14T03:40:01.670Z","volume":"8348.018234398625","price":"226.09"},{"date":"2025-02-14T03:45:01.506Z","volume":"8370.018234398625","price":"226.09"},{"date":"2025-02-14T03:50:01.530Z","volume":"8380.870155497210","price":"226.29"},{"date":"2025-02-14T03:55:01.997Z","volume":"8369.517509519694","price":"226.37"},{"date":"2025-02-14T04:00:02.506Z","volume":"8369.517509519694","price":"226.37"},{"date":"2025-02-14T04:05:01.846Z","volume":"8378.256649186080","price":"226.39"},{"date":"2025-02-14T04:10:01.908Z","volume":"8291.163633004277","price":"226.34"},{"date":"2025-02-14T04:15:01.621Z","volume":"8291.163633004277","price":"226.34"},{"date":"2025-02-14T04:20:01.882Z","volume":"8272.764923940538","price":"226.24"},{"date":"2025-02-14T04:25:01.839Z","volume":"8272.764923940538","price":"226.26"},{"date":"2025-02-14T04:30:01.893Z","volume":"8309.581330413384","price":"226.26"},{"date":"2025-02-14T04:35:02.215Z","volume":"8416.726797923999","price":"226.08"},{"date":"2025-02-14T04:40:01.613Z","volume":"8416.726797923999","price":"226.15"},{"date":"2025-02-14T04:45:01.646Z","volume":"8416.653237659819","price":"226.15"},{"date":"2025-02-14T04:50:01.020Z","volume":"8416.753237659819","price":"226.09"},{"date":"2025-02-14T04:55:01.436Z","volume":"8416.753237659819","price":"226.26"},{"date":"2025-02-14T05:00:01.978Z","volume":"8387.081499718073","price":"226.21"},{"date":"2025-02-14T05:05:02.055Z","volume":"8411.079483265474","price":"226.42"},{"date":"2025-02-14T05:10:01.225Z","volume":"8416.462168461336","price":"226.42"},{"date":"2025-02-14T05:15:01.532Z","volume":"8416.462168461336","price":"226.47"},{"date":"2025-02-14T05:20:01.472Z","volume":"8416.462168461336","price":"226.47"},{"date":"2025-02-14T05:25:01.969Z","volume":"8416.074049018163","price":"226.59"},{"date":"2025-02-14T05:30:01.743Z","volume":"8416.118227064338","price":"226.59"},{"date":"2025-02-14T05:35:02.309Z","volume":"8416.118227064338","price":"226.02"},{"date":"2025-02-14T05:40:03.923Z","volume":"8416.165207247244","price":"226.07"},{"date":"2025-02-14T05:45:01.165Z","volume":"8416.165207247244","price":"226.07"},{"date":"2025-02-14T05:50:03.184Z","volume":"8407.863740552111","price":"226.08"},{"date":"2025-02-14T05:55:26.480Z","volume":"8345.170570078304","price":"226.11"},{"date":"2025-02-14T06:00:02.185Z","volume":"8359.764067362246","price":"226.11"},{"date":"2025-02-14T06:05:03.080Z","volume":"8359.764067362246","price":"226.35"},{"date":"2025-02-14T06:10:02.127Z","volume":"8359.764067362246","price":"226.35"},{"date":"2025-02-14T06:15:01.920Z","volume":"8359.764067362246","price":"226.09"},{"date":"2025-02-14T06:20:02.217Z","volume":"8367.327910061715","price":"226.09"},{"date":"2025-02-14T06:25:01.627Z","volume":"8361.743892778924","price":"226.05"},{"date":"2025-02-14T06:30:01.705Z","volume":"8357.243892778924","price":"226.4"},{"date":"2025-02-14T06:35:02.206Z","volume":"8357.243892778924","price":"226.13"},{"date":"2025-02-14T06:40:01.945Z","volume":"8357.243892778924","price":"226.13"},{"date":"2025-02-14T06:45:02.371Z","volume":"8357.243892778924","price":"225.87"},{"date":"2025-02-14T06:50:01.394Z","volume":"8356.243892778924","price":"225.87"},{"date":"2025-02-14T06:55:01.668Z","volume":"8326.647358174780","price":"225.87"},{"date":"2025-02-14T07:00:02.564Z","volume":"8327.640063845476","price":"226.39"},{"date":"2025-02-14T07:05:01.655Z","volume":"8327.640063845476","price":"226.39"},{"date":"2025-02-14T07:10:02.026Z","volume":"8324.787063845477","price":"226.1"},{"date":"2025-02-14T07:15:02.272Z","volume":"8325.288343421053","price":"226.1"},{"date":"2025-02-14T07:20:02.255Z","volume":"8325.288343421053","price":"225.8"},{"date":"2025-02-14T07:25:01.761Z","volume":"8317.288343421053","price":"225.8"},{"date":"2025-02-14T07:30:02.131Z","volume":"8317.288343421053","price":"225.63"},{"date":"2025-02-14T07:35:02.574Z","volume":"8317.288343421053","price":"226.12"},{"date":"2025-02-14T07:40:02.653Z","volume":"8317.288343421053","price":"226.12"},{"date":"2025-02-14T07:45:02.041Z","volume":"8320.018343421054","price":"225.87"},{"date":"2025-02-14T07:50:02.028Z","volume":"8340.018343421054","price":"225.87"},{"date":"2025-02-14T07:55:02.091Z","volume":"8341.216178483855","price":"225.93"},{"date":"2025-02-14T08:00:01.669Z","volume":"8341.216178483855","price":"225.77"},{"date":"2025-02-14T08:05:01.471Z","volume":"8404.828815925503","price":"225.88"},{"date":"2025-02-14T08:10:02.257Z","volume":"8404.479470555700","price":"225.92"},{"date":"2025-02-14T08:15:02.128Z","volume":"8655.292509667421","price":"225.99"},{"date":"2025-02-14T08:20:02.807Z","volume":"8663.100057082858","price":"226.38"},{"date":"2025-02-14T08:25:03.033Z","volume":"8662.876057082858","price":"226.69"},{"date":"2025-02-14T08:30:02.003Z","volume":"8662.876057082858","price":"226.69"},{"date":"2025-02-14T08:35:01.590Z","volume":"8667.063488102567","price":"226.88"},{"date":"2025-02-14T08:40:01.723Z","volume":"8691.201354247882","price":"226.82"},{"date":"2025-02-14T08:45:02.456Z","volume":"8691.772823589043","price":"227.11"},{"date":"2025-02-14T08:50:01.717Z","volume":"8763.252894956995","price":"227.11"},{"date":"2025-02-14T08:55:02.451Z","volume":"8764.185328076652","price":"226.96"},{"date":"2025-02-14T09:00:02.377Z","volume":"8762.909928076653","price":"226.96"},{"date":"2025-02-14T09:05:01.291Z","volume":"8762.439928076652","price":"226.98"},{"date":"2025-02-14T09:10:01.676Z","volume":"8762.439928076652","price":"226.53"},{"date":"2025-02-14T09:15:01.630Z","volume":"8762.439928076652","price":"226.53"},{"date":"2025-02-14T09:20:02.263Z","volume":"8761.485007175022","price":"226.4"},{"date":"2025-02-14T09:25:02.113Z","volume":"8766.508198740064","price":"226.45"},{"date":"2025-02-14T09:30:02.480Z","volume":"8766.508198740064","price":"226.45"},{"date":"2025-02-14T09:35:01.454Z","volume":"8772.942888167139","price":"226.56"},{"date":"2025-02-14T09:40:01.536Z","volume":"8771.764839559699","price":"226.56"},{"date":"2025-02-14T09:45:04.089Z","volume":"8771.914839559700","price":"226.74"},{"date":"2025-02-14T09:50:01.801Z","volume":"8772.051458582868","price":"226.74"},{"date":"2025-02-14T09:55:02.454Z","volume":"8770.249551876073","price":"227.43"},{"date":"2025-02-14T10:00:04.303Z","volume":"8729.932072972771","price":"227.42"},{"date":"2025-02-14T10:05:02.449Z","volume":"8741.132969291255","price":"227.42"},{"date":"2025-02-14T10:10:01.538Z","volume":"8747.093008792264","price":"227.58"},{"date":"2025-02-14T10:15:01.352Z","volume":"8747.093008792264","price":"227.58"},{"date":"2025-02-14T10:20:02.407Z","volume":"8739.777758899056","price":"227.41"},{"date":"2025-02-14T10:25:02.213Z","volume":"8776.140657438502","price":"227.41"},{"date":"2025-02-14T10:30:03.291Z","volume":"8773.840657438501","price":"227.23"},{"date":"2025-02-14T10:35:02.175Z","volume":"8787.783215657761","price":"227.23"},{"date":"2025-02-14T10:40:01.577Z","volume":"8817.610787881980","price":"226.54"},{"date":"2025-02-14T10:45:01.297Z","volume":"8815.627977847174","price":"226.54"},{"date":"2025-02-14T10:50:01.529Z","volume":"8815.789226102181","price":"226.57"},{"date":"2025-02-14T10:55:01.775Z","volume":"8815.789226102181","price":"226.57"},{"date":"2025-02-14T11:00:02.953Z","volume":"8597.424097346815","price":"226.51"},{"date":"2025-02-14T11:05:01.929Z","volume":"8599.020427882693","price":"226.51"},{"date":"2025-02-14T11:10:02.645Z","volume":"8579.626006791750","price":"226.85"},{"date":"2025-02-14T11:15:01.455Z","volume":"8579.626006791750","price":"226.85"},{"date":"2025-02-14T11:20:01.459Z","volume":"8579.626006791750","price":"227.1"},{"date":"2025-02-14T11:25:02.015Z","volume":"8580.126006791750","price":"227.47"},{"date":"2025-02-14T11:30:01.735Z","volume":"8564.466621995176","price":"227.47"},{"date":"2025-02-14T11:35:02.447Z","volume":"8606.502989866491","price":"227.13"},{"date":"2025-02-14T11:40:02.335Z","volume":"8606.982989866490","price":"227.13"},{"date":"2025-02-14T11:45:01.195Z","volume":"8659.559542488663","price":"226.55"},{"date":"2025-02-14T11:50:01.635Z","volume":"8664.438948191471","price":"226.23"},{"date":"2025-02-14T11:55:01.453Z","volume":"8703.809781256456","price":"226.23"},{"date":"2025-02-14T12:00:02.254Z","volume":"8703.060607436455","price":"226.51"},{"date":"2025-02-14T12:05:01.616Z","volume":"8742.081372983970","price":"226.51"},{"date":"2025-02-14T12:10:03.373Z","volume":"8742.751408632857","price":"226.07"},{"date":"2025-02-14T12:15:02.486Z","volume":"8742.580138310679","price":"226.07"},{"date":"2025-02-14T12:20:03.869Z","volume":"8742.483638310678","price":"225.81"},{"date":"2025-02-14T12:25:01.429Z","volume":"8742.252834547282","price":"225.81"},{"date":"2025-02-14T12:30:01.735Z","volume":"8734.188057958147","price":"225.73"},{"date":"2025-02-14T12:35:01.524Z","volume":"8727.688835954357","price":"225.73"},{"date":"2025-02-14T12:40:02.067Z","volume":"8728.918835954359","price":"225.86"},{"date":"2025-02-14T12:45:02.186Z","volume":"8728.918835954359","price":"225.86"},{"date":"2025-02-14T12:50:02.563Z","volume":"8719.533404998812","price":"225.7"},{"date":"2025-02-14T12:55:01.419Z","volume":"8728.047138904391","price":"226.07"},{"date":"2025-02-14T13:00:01.295Z","volume":"8727.306879609889","price":"226.07"},{"date":"2025-02-14T13:05:02.324Z","volume":"8726.634887120617","price":"226.18"},{"date":"2025-02-14T13:10:02.297Z","volume":"8734.890637831842","price":"226.62"},{"date":"2025-02-14T13:15:02.442Z","volume":"7734.890637831843","price":"226.62"},{"date":"2025-02-14T13:20:02.501Z","volume":"7743.757032558163","price":"227"},{"date":"2025-02-14T13:25:03.050Z","volume":"7744.890290553181","price":"226.7"},{"date":"2025-02-14T13:30:02.388Z","volume":"7742.690290553182","price":"226.7"},{"date":"2025-02-14T13:35:02.136Z","volume":"7741.909681113182","price":"226.67"},{"date":"2025-02-14T13:40:02.305Z","volume":"7742.117212073183","price":"227.94"},{"date":"2025-02-14T13:45:01.370Z","volume":"7742.117212073183","price":"227.94"},{"date":"2025-02-14T13:50:02.050Z","volume":"7746.856966449863","price":"228.23"},{"date":"2025-02-14T13:55:01.716Z","volume":"7746.133102161313","price":"228.23"},{"date":"2025-02-14T14:00:02.800Z","volume":"7732.133102161313","price":"228.35"},{"date":"2025-02-14T14:05:02.748Z","volume":"7763.775513820332","price":"228.35"},{"date":"2025-02-14T14:10:02.629Z","volume":"7727.294426836374","price":"228.93"},{"date":"2025-02-14T14:15:02.794Z","volume":"7726.982621699254","price":"229.39"},{"date":"2025-02-14T14:20:01.362Z","volume":"7718.232932286539","price":"229.39"},{"date":"2025-02-14T14:25:02.991Z","volume":"7723.186196661332","price":"229.51"},{"date":"2025-02-14T14:30:01.790Z","volume":"7752.869659163292","price":"229.51"},{"date":"2025-02-14T14:35:03.125Z","volume":"7752.869659163292","price":"229.35"},{"date":"2025-02-14T14:40:03.061Z","volume":"7742.291367928568","price":"230.26"},{"date":"2025-02-14T14:45:02.136Z","volume":"7742.291367928568","price":"230.26"},{"date":"2025-02-14T14:50:01.557Z","volume":"7750.993467928569","price":"230.17"},{"date":"2025-02-14T14:55:01.245Z","volume":"7750.959887101637","price":"230.49"},{"date":"2025-02-14T15:00:03.270Z","volume":"7750.959887101637","price":"230.42"},{"date":"2025-02-14T15:05:01.778Z","volume":"7730.959887101637","price":"229.93"},{"date":"2025-02-14T15:10:02.528Z","volume":"7730.959887101637","price":"229.79"},{"date":"2025-02-14T15:15:02.165Z","volume":"7730.959887101637","price":"229.98"},{"date":"2025-02-14T15:20:02.204Z","volume":"7727.323722159852","price":"229.14"},{"date":"2025-02-14T15:25:01.528Z","volume":"7729.402721728631","price":"229.15"},{"date":"2025-02-14T15:30:01.554Z","volume":"7724.192752428631","price":"229.15"},{"date":"2025-02-14T15:35:02.277Z","volume":"7592.802596390683","price":"228.73"},{"date":"2025-02-14T15:40:01.842Z","volume":"7591.053487583500","price":"228.73"},{"date":"2025-02-14T15:45:02.377Z","volume":"7577.017081831800","price":"229.98"},{"date":"2025-02-14T15:50:02.887Z","volume":"7605.491378883190","price":"230.2"},{"date":"2025-02-14T15:55:01.114Z","volume":"7604.805999265356","price":"230.2"},{"date":"2025-02-14T16:00:01.850Z","volume":"7600.031999265357","price":"230.94"},{"date":"2025-02-14T16:05:01.725Z","volume":"7604.253392898062","price":"230.94"},{"date":"2025-02-14T16:10:01.993Z","volume":"7637.698143564288","price":"231.03"},{"date":"2025-02-14T16:15:02.062Z","volume":"7618.409371612691","price":"230.68"},{"date":"2025-02-14T16:20:02.659Z","volume":"7618.344371612691","price":"230.92"},{"date":"2025-02-14T16:25:01.333Z","volume":"7618.738688203327","price":"230.92"},{"date":"2025-02-14T16:30:03.255Z","volume":"7616.419188414387","price":"231.62"},{"date":"2025-02-14T16:35:01.389Z","volume":"7416.419711554387","price":"231.62"},{"date":"2025-02-14T16:40:01.997Z","volume":"7411.776546367316","price":"231.27"},{"date":"2025-02-14T16:45:02.476Z","volume":"7408.304627491130","price":"231.27"},{"date":"2025-02-14T16:50:02.128Z","volume":"7408.304627491130","price":"231.56"},{"date":"2025-02-14T16:55:03.089Z","volume":"7427.547773482691","price":"231.38"},{"date":"2025-02-14T17:00:01.329Z","volume":"7440.315286136372","price":"231.84"},{"date":"2025-02-14T17:05:01.554Z","volume":"5441.315286136373","price":"231.94"},{"date":"2025-02-14T17:10:01.868Z","volume":"5032.274284689467","price":"231.91"},{"date":"2025-02-14T17:15:01.728Z","volume":"4914.762238142494","price":"230.67"},{"date":"2025-02-14T17:20:02.349Z","volume":"4914.762238142494","price":"229.67"},{"date":"2025-02-14T17:25:02.361Z","volume":"4914.762238142494","price":"229.67"},{"date":"2025-02-14T17:30:02.563Z","volume":"4904.934049382494","price":"230.17"},{"date":"2025-02-14T17:35:01.360Z","volume":"4902.729715519448","price":"230.55"},{"date":"2025-02-14T17:40:01.678Z","volume":"4481.308137518277","price":"230.68"},{"date":"2025-02-14T17:45:01.991Z","volume":"4481.308137518277","price":"230.69"},{"date":"2025-02-14T17:50:01.943Z","volume":"4481.308137518277","price":"231.11"},{"date":"2025-02-14T17:55:01.968Z","volume":"4496.718768637298","price":"231.54"},{"date":"2025-02-14T18:00:02.458Z","volume":"4511.585441071443","price":"230.93"},{"date":"2025-02-14T18:05:01.799Z","volume":"4571.480178995172","price":"230.93"},{"date":"2025-02-14T18:10:01.925Z","volume":"4478.581815525785","price":"231.04"},{"date":"2025-02-14T18:15:01.375Z","volume":"4414.277721394592","price":"230.98"},{"date":"2025-02-14T18:20:02.059Z","volume":"4412.930552282704","price":"231.05"},{"date":"2025-02-14T18:25:01.819Z","volume":"4412.035182922703","price":"230.3"},{"date":"2025-02-14T18:30:02.013Z","volume":"4332.035182922703","price":"230.64"},{"date":"2025-02-14T18:35:02.259Z","volume":"4332.781273406299","price":"230.75"},{"date":"2025-02-14T18:40:01.639Z","volume":"4332.841281942364","price":"230.76"},{"date":"2025-02-14T18:45:01.316Z","volume":"3929.148035151992","price":"230.76"},{"date":"2025-02-14T18:50:01.476Z","volume":"3999.352313747901","price":"230.02"},{"date":"2025-02-14T18:55:01.822Z","volume":"3987.874580232156","price":"230.59"},{"date":"2025-02-14T19:00:01.619Z","volume":"4013.135360258180","price":"230.46"},{"date":"2025-02-14T19:05:03.468Z","volume":"4013.125207697674","price":"230.16"},{"date":"2025-02-14T19:10:02.189Z","volume":"4013.125207697674","price":"230.73"},{"date":"2025-02-14T19:15:01.648Z","volume":"4032.894768744571","price":"230.62"},{"date":"2025-02-14T19:20:01.636Z","volume":"4017.844768744571","price":"230.66"},{"date":"2025-02-14T19:25:02.583Z","volume":"4017.844768744571","price":"230.66"},{"date":"2025-02-14T19:30:01.592Z","volume":"3937.821079401690","price":"230.64"},{"date":"2025-02-14T19:35:02.149Z","volume":"4141.251420901477","price":"230.09"},{"date":"2025-02-14T19:40:02.332Z","volume":"4142.483348341477","price":"229.77"},{"date":"2025-02-14T19:45:02.781Z","volume":"3685.516031668936","price":"229.46"},{"date":"2025-02-14T19:50:01.594Z","volume":"3565.790979317815","price":"229.88"},{"date":"2025-02-14T19:55:01.471Z","volume":"3153.136798702599","price":"229.15"},{"date":"2025-02-14T20:00:01.408Z","volume":"3101.278897392599","price":"228.71"},{"date":"2025-02-14T20:05:02.243Z","volume":"3101.240384162864","price":"228.92"},{"date":"2025-02-14T20:10:01.941Z","volume":"3101.181961759455","price":"228.67"},{"date":"2025-02-14T20:15:02.340Z","volume":"3101.151961759455","price":"228.88"},{"date":"2025-02-14T20:20:01.358Z","volume":"3087.368484612936","price":"229.13"},{"date":"2025-02-14T20:25:02.486Z","volume":"3066.229307015574","price":"228.72"},{"date":"2025-02-14T20:30:01.827Z","volume":"3076.603290783195","price":"228.72"},{"date":"2025-02-14T20:35:01.816Z","volume":"3076.603290783195","price":"228.79"},{"date":"2025-02-14T20:40:02.713Z","volume":"3080.772377547045","price":"229.74"},{"date":"2025-02-14T20:45:02.524Z","volume":"3080.772377547045","price":"229.94"},{"date":"2025-02-14T20:50:02.701Z","volume":"3073.538099267535","price":"229.94"},{"date":"2025-02-14T20:55:01.842Z","volume":"3022.308047896057","price":"229.95"},{"date":"2025-02-14T21:00:02.171Z","volume":"2900.996916963434","price":"229.58"},{"date":"2025-02-14T21:05:01.717Z","volume":"2902.551114578348","price":"229.58"},{"date":"2025-02-14T21:10:01.992Z","volume":"2898.313478695790","price":"229.91"},{"date":"2025-02-14T21:15:02.298Z","volume":"2894.776055449107","price":"228.87"},{"date":"2025-02-14T21:20:02.386Z","volume":"2899.510365214093","price":"228.87"},{"date":"2025-02-14T21:25:03.373Z","volume":"2899.014195136604","price":"229.08"},{"date":"2025-02-14T21:30:01.227Z","volume":"2897.175364803903","price":"229.08"},{"date":"2025-02-14T21:35:01.693Z","volume":"2898.679007884397","price":"229.2"},{"date":"2025-02-14T21:40:02.236Z","volume":"2898.171100527273","price":"228.96"},{"date":"2025-02-14T21:45:02.643Z","volume":"2898.130768303617","price":"228.96"},{"date":"2025-02-14T21:50:02.006Z","volume":"2874.330768303617","price":"229.12"},{"date":"2025-02-14T21:55:02.608Z","volume":"2879.080768303617","price":"229.06"},{"date":"2025-02-14T22:00:00.952Z","volume":"3182.474692599054","price":"229.06"},{"date":"2025-02-14T22:05:02.109Z","volume":"3182.474692599054","price":"229.33"},{"date":"2025-02-14T22:10:01.551Z","volume":"3319.157294935689","price":"229.33"},{"date":"2025-02-14T22:15:02.296Z","volume":"3482.093151562706","price":"229.28"},{"date":"2025-02-14T22:20:02.728Z","volume":"4197.922323619627","price":"229.28"},{"date":"2025-02-14T22:25:01.834Z","volume":"4197.330005219627","price":"228.36"},{"date":"2025-02-14T22:30:02.377Z","volume":"4197.330005219627","price":"228.16"},{"date":"2025-02-14T22:35:01.273Z","volume":"4184.049599724568","price":"228.16"},{"date":"2025-02-14T22:40:01.766Z","volume":"4183.960253023404","price":"227.59"},{"date":"2025-02-14T22:45:02.368Z","volume":"4450.912385696068","price":"227.59"},{"date":"2025-02-14T22:50:02.260Z","volume":"4681.869366516738","price":"227.65"},{"date":"2025-02-14T22:55:02.204Z","volume":"4664.063359641458","price":"227.65"},{"date":"2025-02-14T23:00:02.648Z","volume":"4656.080183894908","price":"227.29"},{"date":"2025-02-14T23:05:01.603Z","volume":"4878.565692320850","price":"227.15"},{"date":"2025-02-14T23:10:01.700Z","volume":"4878.765692320851","price":"227.15"},{"date":"2025-02-14T23:15:01.820Z","volume":"4878.465692320850","price":"227.52"},{"date":"2025-02-14T23:20:02.518Z","volume":"4875.355019175620","price":"227.74"},{"date":"2025-02-14T23:25:02.223Z","volume":"4849.697119175620","price":"228.04"},{"date":"2025-02-14T23:30:01.968Z","volume":"4849.117149835620","price":"228.56"},{"date":"2025-02-14T23:35:01.955Z","volume":"4832.479867158931","price":"228.37"},{"date":"2025-02-14T23:40:02.351Z","volume":"4832.508162759101","price":"228.47"},{"date":"2025-02-14T23:45:02.135Z","volume":"4788.548464507023","price":"228.47"},{"date":"2025-02-14T23:50:01.621Z","volume":"4776.192464507023","price":"228.56"},{"date":"2025-02-14T23:55:02.106Z","volume":"4820.539594062756","price":"228.57"},{"date":"2025-02-15T00:00:01.662Z","volume":"4820.539594062756","price":"228.57"},{"date":"2025-02-15T00:05:01.560Z","volume":"4814.337651242464","price":"229.23"},{"date":"2025-02-15T00:10:02.618Z","volume":"4915.229749798114","price":"229.66"},{"date":"2025-02-15T00:15:01.852Z","volume":"4905.971470581318","price":"229.66"},{"date":"2025-02-15T00:20:01.936Z","volume":"4910.971470581318","price":"230.55"},{"date":"2025-02-15T00:25:03.060Z","volume":"4734.958813239564","price":"230.45"},{"date":"2025-02-15T00:30:01.628Z","volume":"4738.198806974318","price":"230.45"},{"date":"2025-02-15T00:35:01.295Z","volume":"4688.198806974318","price":"230.26"},{"date":"2025-02-15T00:40:01.492Z","volume":"4682.647784509481","price":"230.13"},{"date":"2025-02-15T00:45:02.188Z","volume":"4703.127730328738","price":"230.25"},{"date":"2025-02-15T00:50:01.733Z","volume":"4739.002802125529","price":"230.25"},{"date":"2025-02-15T00:55:02.042Z","volume":"4739.002802125529","price":"230.15"},{"date":"2025-02-15T01:00:02.480Z","volume":"4739.002802125529","price":"230.15"},{"date":"2025-02-15T01:05:02.632Z","volume":"4768.542765048248","price":"230.16"},{"date":"2025-02-15T01:10:02.003Z","volume":"4762.892765048247","price":"230.16"},{"date":"2025-02-15T01:15:01.864Z","volume":"4762.892765048247","price":"230.31"},{"date":"2025-02-15T01:20:01.813Z","volume":"4792.892765048247","price":"229.97"},{"date":"2025-02-15T01:25:01.619Z","volume":"4816.791996478164","price":"229.97"},{"date":"2025-02-15T01:30:02.400Z","volume":"4817.182272683973","price":"230.01"},{"date":"2025-02-15T01:35:02.082Z","volume":"4832.213638339470","price":"230.01"},{"date":"2025-02-15T01:40:02.428Z","volume":"4832.213638339470","price":"229.43"},{"date":"2025-02-15T01:45:02.168Z","volume":"4836.916391077697","price":"229.43"},{"date":"2025-02-15T01:50:01.478Z","volume":"4580.817599862477","price":"229.09"},{"date":"2025-02-15T01:55:01.316Z","volume":"4579.265485975093","price":"229.22"},{"date":"2025-02-15T02:00:01.430Z","volume":"4594.417872975941","price":"229.22"},{"date":"2025-02-15T02:05:02.190Z","volume":"4600.465558056944","price":"230.11"},{"date":"2025-02-15T02:10:02.418Z","volume":"4600.465558056944","price":"230.44"},{"date":"2025-02-15T02:15:02.816Z","volume":"4593.873571059245","price":"230.44"},{"date":"2025-02-15T02:20:02.259Z","volume":"4565.466907240363","price":"230.18"},{"date":"2025-02-15T02:25:02.486Z","volume":"4565.294961704267","price":"230.18"},{"date":"2025-02-15T02:30:02.182Z","volume":"4578.215692272007","price":"231.29"},{"date":"2025-02-15T02:35:01.887Z","volume":"4577.415692272007","price":"231.29"},{"date":"2025-02-15T02:40:02.220Z","volume":"4574.010576689815","price":"232.07"},{"date":"2025-02-15T02:45:02.366Z","volume":"4545.317569641545","price":"232.07"},{"date":"2025-02-15T02:50:02.253Z","volume":"4545.413610079624","price":"232.23"},{"date":"2025-02-15T02:55:01.765Z","volume":"4556.599005591624","price":"232.6"},{"date":"2025-02-15T03:00:02.113Z","volume":"4556.599005591624","price":"232.83"},{"date":"2025-02-15T03:05:01.819Z","volume":"4578.596118126924","price":"232.89"},{"date":"2025-02-15T03:10:01.767Z","volume":"4578.596118126924","price":"232.84"},{"date":"2025-02-15T03:15:01.117Z","volume":"4598.596118126924","price":"233.52"},{"date":"2025-02-15T03:20:02.217Z","volume":"4576.596118126924","price":"233.57"},{"date":"2025-02-15T03:25:02.618Z","volume":"4576.386118126924","price":"233.57"},{"date":"2025-02-15T03:30:02.208Z","volume":"4557.986015983035","price":"233.98"},{"date":"2025-02-15T03:35:02.415Z","volume":"4601.358917718258","price":"234.63"},{"date":"2025-02-15T03:40:01.667Z","volume":"4601.358917718258","price":"234.83"},{"date":"2025-02-15T03:45:01.778Z","volume":"4601.358917718258","price":"234.9"},{"date":"2025-02-15T03:50:02.093Z","volume":"4534.986768872272","price":"235.53"},{"date":"2025-02-15T03:55:01.602Z","volume":"4498.667449511568","price":"235.4"},{"date":"2025-02-15T04:00:02.746Z","volume":"4498.667449511568","price":"235.36"},{"date":"2025-02-15T04:05:03.065Z","volume":"4578.952132429492","price":"235.42"},{"date":"2025-02-15T04:10:02.189Z","volume":"4570.921107716795","price":"235.42"},{"date":"2025-02-15T04:15:01.760Z","volume":"4572.546193428150","price":"235.5"},{"date":"2025-02-15T04:20:01.671Z","volume":"4572.388193428151","price":"235.37"},{"date":"2025-02-15T04:25:01.299Z","volume":"4598.719184307089","price":"235.49"},{"date":"2025-02-15T04:30:02.196Z","volume":"4596.737013856342","price":"236.18"},{"date":"2025-02-15T04:35:02.121Z","volume":"4590.162228732952","price":"236.12"},{"date":"2025-02-15T04:40:02.289Z","volume":"4614.635088047091","price":"235.8"},{"date":"2025-02-15T04:45:01.407Z","volume":"4615.135088047091","price":"235.98"},{"date":"2025-02-15T04:50:02.119Z","volume":"4644.492914659670","price":"236.15"},{"date":"2025-02-15T04:55:01.219Z","volume":"4644.492914659670","price":"236.15"},{"date":"2025-02-15T05:00:01.217Z","volume":"4644.448736613496","price":"236.66"},{"date":"2025-02-15T05:05:01.924Z","volume":"4668.061536613496","price":"236.53"},{"date":"2025-02-15T05:10:02.577Z","volume":"4668.014556430589","price":"236.22"},{"date":"2025-02-15T05:15:02.786Z","volume":"4700.991870784840","price":"236.18"},{"date":"2025-02-15T05:20:00.969Z","volume":"4867.222938165518","price":"235.76"},{"date":"2025-02-15T05:25:01.296Z","volume":"4866.922938165518","price":"235.45"},{"date":"2025-02-15T05:30:01.735Z","volume":"5023.081403650054","price":"235.73"},{"date":"2025-02-15T05:35:02.799Z","volume":"5012.070952650054","price":"235.82"},{"date":"2025-02-15T05:40:01.673Z","volume":"5012.070952650054","price":"235.82"},{"date":"2025-02-15T05:45:02.454Z","volume":"5012.495112812931","price":"236.02"},{"date":"2025-02-15T05:50:01.818Z","volume":"5012.495112812931","price":"235.95"},{"date":"2025-02-15T05:55:00.951Z","volume":"5012.495112812931","price":"235.59"},{"date":"2025-02-15T06:00:01.759Z","volume":"5011.551270113461","price":"235.65"},{"date":"2025-02-15T06:05:01.483Z","volume":"5011.551270113461","price":"235.64"},{"date":"2025-02-15T06:10:02.135Z","volume":"5153.371270113462","price":"235.54"},{"date":"2025-02-15T06:15:02.472Z","volume":"5153.371270113462","price":"235.51"},{"date":"2025-02-15T06:20:02.696Z","volume":"5153.459171600451","price":"235.66"},{"date":"2025-02-15T06:25:02.088Z","volume":"5155.909171600451","price":"235.66"},{"date":"2025-02-15T06:30:01.404Z","volume":"5192.016537887881","price":"235.34"},{"date":"2025-02-15T06:35:01.547Z","volume":"5196.420511397815","price":"234.9"},{"date":"2025-02-15T06:40:01.431Z","volume":"5373.964013832287","price":"234.47"},{"date":"2025-02-15T06:45:02.489Z","volume":"5373.202547567013","price":"234.44"},{"date":"2025-02-15T06:50:02.570Z","volume":"5373.202547567013","price":"234.31"},{"date":"2025-02-15T06:55:02.121Z","volume":"5373.545891645705","price":"234.29"},{"date":"2025-02-15T07:00:11.212Z","volume":"5378.606791645705","price":"234.13"},{"date":"2025-02-15T07:05:01.275Z","volume":"5378.194612070127","price":"234.13"},{"date":"2025-02-15T07:10:01.609Z","volume":"5515.335539372418","price":"234.85"},{"date":"2025-02-15T07:15:01.657Z","volume":"5672.284364572419","price":"234.77"},{"date":"2025-02-15T07:20:02.076Z","volume":"5668.884364572418","price":"234.9"},{"date":"2025-02-15T07:25:02.256Z","volume":"5647.061883972418","price":"234.85"},{"date":"2025-02-15T07:30:02.630Z","volume":"5677.218104444926","price":"235.12"},{"date":"2025-02-15T07:35:01.508Z","volume":"5684.071104444926","price":"235.44"},{"date":"2025-02-15T07:40:01.959Z","volume":"5454.550642825510","price":"235.37"},{"date":"2025-02-15T07:45:01.820Z","volume":"5454.550642825510","price":"235.37"},{"date":"2025-02-15T07:50:01.833Z","volume":"5476.573712017063","price":"235.61"},{"date":"2025-02-15T07:55:01.923Z","volume":"5435.805257081442","price":"235.39"},{"date":"2025-02-15T08:00:02.337Z","volume":"5431.724532082974","price":"235.26"},{"date":"2025-02-15T08:05:02.301Z","volume":"4930.244757711092","price":"235.11"},{"date":"2025-02-15T08:10:01.654Z","volume":"4932.671786712783","price":"235.06"},{"date":"2025-02-15T08:15:01.900Z","volume":"4926.072141279075","price":"234.86"},{"date":"2025-02-15T08:20:01.809Z","volume":"4870.521184354476","price":"235.02"},{"date":"2025-02-15T08:25:02.135Z","volume":"4849.183795863567","price":"235.08"},{"date":"2025-02-15T08:30:02.440Z","volume":"4832.318715301692","price":"235.08"},{"date":"2025-02-15T08:35:02.949Z","volume":"4832.318715301692","price":"234.97"},{"date":"2025-02-15T08:40:02.706Z","volume":"4834.616643451758","price":"235.08"},{"date":"2025-02-15T08:45:01.310Z","volume":"4834.766643451758","price":"235.2"},{"date":"2025-02-15T08:50:01.889Z","volume":"4839.077444441758","price":"235.28"},{"date":"2025-02-15T08:55:01.884Z","volume":"4839.077444441758","price":"234.52"},{"date":"2025-02-15T09:00:02.332Z","volume":"4839.077444441758","price":"234.35"},{"date":"2025-02-15T09:05:02.591Z","volume":"4835.861359683095","price":"234.31"},{"date":"2025-02-15T09:10:02.410Z","volume":"4833.290895155877","price":"234.42"},{"date":"2025-02-15T09:15:02.499Z","volume":"4833.290895155877","price":"234.27"},{"date":"2025-02-15T09:20:01.552Z","volume":"4832.981021832413","price":"233.77"},{"date":"2025-02-15T09:25:01.782Z","volume":"4834.482768920599","price":"233.46"},{"date":"2025-02-15T09:30:01.611Z","volume":"5834.196149897432","price":"233.46"},{"date":"2025-02-15T09:35:02.262Z","volume":"5834.617449277432","price":"233.35"},{"date":"2025-02-15T09:40:02.086Z","volume":"5833.208788514850","price":"233.47"},{"date":"2025-02-15T09:45:02.159Z","volume":"5855.507892196367","price":"233.75"},{"date":"2025-02-15T09:50:01.572Z","volume":"5859.883350067991","price":"232.61"},{"date":"2025-02-15T09:55:01.585Z","volume":"5859.356962457069","price":"232.93"},{"date":"2025-02-15T10:00:01.816Z","volume":"5836.672212350277","price":"233.88"},{"date":"2025-02-15T10:05:01.488Z","volume":"5801.709313810831","price":"233.74"},{"date":"2025-02-15T10:10:02.013Z","volume":"5929.179462648585","price":"233.66"},{"date":"2025-02-15T10:15:02.418Z","volume":"5929.179462648585","price":"234.14"},{"date":"2025-02-15T10:20:01.990Z","volume":"5888.113241510597","price":"234.73"},{"date":"2025-02-15T10:25:01.743Z","volume":"5876.393101083735","price":"235.08"},{"date":"2025-02-15T10:30:01.112Z","volume":"5837.861197659190","price":"234.84"},{"date":"2025-02-15T10:35:01.204Z","volume":"5877.699949404184","price":"235.06"},{"date":"2025-02-15T10:40:01.586Z","volume":"5877.479820849108","price":"235.48"},{"date":"2025-02-15T10:45:02.256Z","volume":"5840.262966329443","price":"235.48"},{"date":"2025-02-15T10:50:02.388Z","volume":"5838.302662032011","price":"236.22"},{"date":"2025-02-15T10:55:01.551Z","volume":"5838.302662032011","price":"237.06"},{"date":"2025-02-15T11:00:01.594Z","volume":"5838.532662032011","price":"237.3"},{"date":"2025-02-15T11:05:01.981Z","volume":"5838.532662032011","price":"235.6"},{"date":"2025-02-15T11:10:01.911Z","volume":"5838.532662032011","price":"234.53"},{"date":"2025-02-15T11:15:02.193Z","volume":"6244.017905041560","price":"234.28"},{"date":"2025-02-15T11:20:02.242Z","volume":"6227.975721201989","price":"233.17"},{"date":"2025-02-15T11:25:02.832Z","volume":"6208.023959845467","price":"233.44"},{"date":"2025-02-15T11:30:01.510Z","volume":"6302.102887475992","price":"233.44"},{"date":"2025-02-15T11:35:01.687Z","volume":"6302.102887475992","price":"233.73"},{"date":"2025-02-15T11:40:01.586Z","volume":"6261.006312172053","price":"233.76"},{"date":"2025-02-15T11:45:02.035Z","volume":"6259.906312172053","price":"233.49"},{"date":"2025-02-15T11:50:02.356Z","volume":"6260.226312172053","price":"233.93"},{"date":"2025-02-15T11:55:02.422Z","volume":"6256.998934474302","price":"233.49"},{"date":"2025-02-15T12:00:01.486Z","volume":"6256.970003579992","price":"235.05"},{"date":"2025-02-15T12:05:02.171Z","volume":"6292.120388119993","price":"234.98"},{"date":"2025-02-15T12:10:02.332Z","volume":"6311.937461290725","price":"235.07"},{"date":"2025-02-15T12:15:01.401Z","volume":"6315.823061376331","price":"235.11"},{"date":"2025-02-15T12:20:02.093Z","volume":"6315.823061376331","price":"235.49"},{"date":"2025-02-15T12:25:02.249Z","volume":"6315.435797482092","price":"236.06"},{"date":"2025-02-15T12:30:02.661Z","volume":"6315.435797482092","price":"236.34"},{"date":"2025-02-15T12:35:01.133Z","volume":"6315.435797482092","price":"236.35"},{"date":"2025-02-15T12:40:01.629Z","volume":"6288.249933299156","price":"235.97"},{"date":"2025-02-15T12:45:02.208Z","volume":"6274.764026615988","price":"235.89"},{"date":"2025-02-15T12:50:02.018Z","volume":"6275.929495655988","price":"235.89"},{"date":"2025-02-15T12:55:02.103Z","volume":"6275.929495655988","price":"235.52"},{"date":"2025-02-15T13:00:02.604Z","volume":"6272.868949375378","price":"235.58"},{"date":"2025-02-15T13:05:02.612Z","volume":"6271.695110432046","price":"235.91"},{"date":"2025-02-15T13:10:01.186Z","volume":"6269.632121382047","price":"236.38"},{"date":"2025-02-15T13:15:01.733Z","volume":"6269.672454918853","price":"236.31"},{"date":"2025-02-15T13:20:02.804Z","volume":"6273.344627331697","price":"235.53"},{"date":"2025-02-15T13:25:02.169Z","volume":"6234.886213312614","price":"235.56"},{"date":"2025-02-15T13:30:02.689Z","volume":"6297.518223181754","price":"235.36"},{"date":"2025-02-15T13:35:02.385Z","volume":"6297.947652267276","price":"235.09"},{"date":"2025-02-15T13:40:01.701Z","volume":"6329.489760300059","price":"235.27"},{"date":"2025-02-15T13:45:02.011Z","volume":"6327.339157453560","price":"235.52"},{"date":"2025-02-15T13:50:01.940Z","volume":"6331.669310907263","price":"235.52"},{"date":"2025-02-15T13:55:02.610Z","volume":"6331.701189277263","price":"235.44"},{"date":"2025-02-15T14:00:02.688Z","volume":"6331.688272504439","price":"235.2"},{"date":"2025-02-15T14:05:02.125Z","volume":"6331.688272504439","price":"234.78"},{"date":"2025-02-15T14:10:02.271Z","volume":"6396.225602132035","price":"234.84"},{"date":"2025-02-15T14:15:01.761Z","volume":"6396.158193366759","price":"234.63"},{"date":"2025-02-15T14:20:01.577Z","volume":"6422.212276378598","price":"234.46"},{"date":"2025-02-15T14:25:01.235Z","volume":"6422.212276378598","price":"234.23"},{"date":"2025-02-15T14:30:02.746Z","volume":"6444.212276378598","price":"233.7"},{"date":"2025-02-15T14:35:01.978Z","volume":"6444.393786678598","price":"233.71"},{"date":"2025-02-15T14:40:02.180Z","volume":"6456.840256718599","price":"233.6"},{"date":"2025-02-15T14:45:02.491Z","volume":"6456.968250953352","price":"233.1"},{"date":"2025-02-15T14:50:01.386Z","volume":"6476.406897583352","price":"232.95"},{"date":"2025-02-15T14:55:01.861Z","volume":"6476.406897583352","price":"232.98"},{"date":"2025-02-15T15:00:01.814Z","volume":"6477.151213463382","price":"232.98"},{"date":"2025-02-15T15:05:02.616Z","volume":"6477.151213463382","price":"232.68"},{"date":"2025-02-15T15:10:01.813Z","volume":"6477.169226398915","price":"232.83"},{"date":"2025-02-15T15:15:02.726Z","volume":"6505.092109019688","price":"233.04"},{"date":"2025-02-15T15:20:01.411Z","volume":"6488.653373867061","price":"232.69"},{"date":"2025-02-15T15:25:01.775Z","volume":"6481.246350418963","price":"232.72"},{"date":"2025-02-15T15:30:01.808Z","volume":"6411.246350418963","price":"232.9"},{"date":"2025-02-15T15:35:02.263Z","volume":"6509.859937445774","price":"232.71"},{"date":"2025-02-15T15:40:02.340Z","volume":"6481.174421755375","price":"232.74"},{"date":"2025-02-15T15:45:01.912Z","volume":"6477.548633200331","price":"232.71"},{"date":"2025-02-15T15:50:03.004Z","volume":"6477.458722401132","price":"232.61"},{"date":"2025-02-15T15:55:01.538Z","volume":"6578.509275852729","price":"232.61"},{"date":"2025-02-15T16:00:01.784Z","volume":"6577.584959262093","price":"232.92"},{"date":"2025-02-15T16:05:01.998Z","volume":"6580.370070679019","price":"234.36"},{"date":"2025-02-15T16:10:02.184Z","volume":"6577.903504485337","price":"235.33"},{"date":"2025-02-15T16:15:02.634Z","volume":"6577.903504485337","price":"235.53"},{"date":"2025-02-15T16:20:03.307Z","volume":"6577.903504485337","price":"235.77"},{"date":"2025-02-15T16:25:02.693Z","volume":"6575.447939132640","price":"235.62"},{"date":"2025-02-15T16:30:01.592Z","volume":"6576.988016474392","price":"235.59"},{"date":"2025-02-15T16:35:01.749Z","volume":"6577.539883694308","price":"234.34"},{"date":"2025-02-15T16:40:02.269Z","volume":"6557.039883694308","price":"233.7"},{"date":"2025-02-15T16:45:02.140Z","volume":"6554.657211010626","price":"233.35"},{"date":"2025-02-15T16:50:02.565Z","volume":"6553.900033567599","price":"233.35"},{"date":"2025-02-15T16:55:02.844Z","volume":"6553.900033567599","price":"233.84"},{"date":"2025-02-15T17:00:02.032Z","volume":"6554.350604307599","price":"233.62"},{"date":"2025-02-15T17:05:01.827Z","volume":"6555.146360052803","price":"233.45"},{"date":"2025-02-15T17:10:01.818Z","volume":"6563.022425011398","price":"233.33"},{"date":"2025-02-15T17:15:02.095Z","volume":"6554.503452652987","price":"232.88"},{"date":"2025-02-15T17:20:02.367Z","volume":"6563.998101029631","price":"232.69"},{"date":"2025-02-15T17:25:02.225Z","volume":"6569.193319543091","price":"232.39"},{"date":"2025-02-15T17:30:02.378Z","volume":"6569.193319543091","price":"232"},{"date":"2025-02-15T17:35:02.057Z","volume":"6551.866082883091","price":"231.7"},{"date":"2025-02-15T17:40:01.767Z","volume":"6546.550739482076","price":"231.57"},{"date":"2025-02-15T17:45:02.232Z","volume":"6483.777424439702","price":"231.58"},{"date":"2025-02-15T17:50:02.246Z","volume":"6498.318585138792","price":"231.57"},{"date":"2025-02-15T17:55:02.333Z","volume":"6498.227585138791","price":"231.38"},{"date":"2025-02-15T18:00:02.470Z","volume":"6515.860142661103","price":"231.26"},{"date":"2025-02-15T18:05:03.027Z","volume":"6516.265987144149","price":"231.26"},{"date":"2025-02-15T18:10:01.633Z","volume":"6519.729683199123","price":"231.26"},{"date":"2025-02-15T18:15:01.665Z","volume":"6471.056128292231","price":"231.76"},{"date":"2025-02-15T18:20:01.694Z","volume":"6471.056128292231","price":"231.65"},{"date":"2025-02-15T18:25:01.838Z","volume":"6450.594610122572","price":"231.72"},{"date":"2025-02-15T18:30:02.636Z","volume":"6450.779126782571","price":"231.57"},{"date":"2025-02-15T18:35:02.460Z","volume":"6425.493570989498","price":"231.71"},{"date":"2025-02-15T18:40:01.409Z","volume":"6923.029023608207","price":"231.84"},{"date":"2025-02-15T18:45:02.593Z","volume":"6900.394305165754","price":"231.35"},{"date":"2025-02-15T18:50:02.016Z","volume":"6900.394305165754","price":"231.41"},{"date":"2025-02-15T18:55:02.003Z","volume":"6900.747842174937","price":"231.84"},{"date":"2025-02-15T19:00:04.469Z","volume":"6900.747842174937","price":"231.63"},{"date":"2025-02-15T19:05:02.317Z","volume":"6900.747842174937","price":"231.59"},{"date":"2025-02-15T19:10:02.919Z","volume":"6901.763047461684","price":"231.84"},{"date":"2025-02-15T19:15:01.626Z","volume":"6699.745222749286","price":"231.92"},{"date":"2025-02-15T19:20:02.492Z","volume":"6699.138064675149","price":"232.1"},{"date":"2025-02-15T19:25:01.900Z","volume":"6697.570658531804","price":"232.1"},{"date":"2025-02-15T19:30:02.247Z","volume":"6697.028382708604","price":"232.43"},{"date":"2025-02-15T19:35:02.531Z","volume":"6697.028382708604","price":"232.84"},{"date":"2025-02-15T19:40:02.333Z","volume":"6697.701938897381","price":"233.6"},{"date":"2025-02-15T19:45:01.602Z","volume":"6697.515038897382","price":"234.32"},{"date":"2025-02-15T19:50:01.805Z","volume":"6697.918223857032","price":"233.46"},{"date":"2025-02-15T19:55:01.926Z","volume":"6697.918223857032","price":"233.5"},{"date":"2025-02-15T20:00:02.158Z","volume":"6689.020933071034","price":"233.87"},{"date":"2025-02-15T20:05:02.189Z","volume":"6688.685585311578","price":"234.15"},{"date":"2025-02-15T20:10:02.470Z","volume":"6688.685585311578","price":"234.1"},{"date":"2025-02-15T20:15:02.619Z","volume":"6708.919183227135","price":"233.52"},{"date":"2025-02-15T20:20:01.907Z","volume":"6727.197374024789","price":"233.52"},{"date":"2025-02-15T20:25:02.347Z","volume":"6726.427425396268","price":"233.19"},{"date":"2025-02-15T20:30:01.872Z","volume":"6775.560825426950","price":"232.4"},{"date":"2025-02-15T20:35:02.491Z","volume":"6773.121235559642","price":"232.44"},{"date":"2025-02-15T20:40:02.147Z","volume":"6501.768535714864","price":"232.01"},{"date":"2025-02-15T20:45:02.605Z","volume":"6501.768535714864","price":"231.84"},{"date":"2025-02-15T20:50:01.841Z","volume":"6502.162753753460","price":"231.76"},{"date":"2025-02-15T20:55:01.655Z","volume":"6519.935313884276","price":"232.12"},{"date":"2025-02-15T21:00:01.999Z","volume":"6516.886165664593","price":"232.12"},{"date":"2025-02-15T21:05:02.705Z","volume":"6516.886165664593","price":"232.84"},{"date":"2025-02-15T21:10:02.329Z","volume":"6464.182127144102","price":"233.2"},{"date":"2025-02-15T21:15:02.172Z","volume":"6464.182127144102","price":"233.19"},{"date":"2025-02-15T21:20:02.496Z","volume":"6462.817484063609","price":"233.72"},{"date":"2025-02-15T21:25:01.975Z","volume":"6453.741865804586","price":"233.89"},{"date":"2025-02-15T21:30:01.909Z","volume":"6453.443576488982","price":"233.72"},{"date":"2025-02-15T21:35:02.026Z","volume":"6559.635083919979","price":"233.7"},{"date":"2025-02-15T21:40:02.228Z","volume":"6384.555732301915","price":"233.22"},{"date":"2025-02-15T21:45:02.175Z","volume":"6384.555732301915","price":"233.92"},{"date":"2025-02-15T21:50:02.008Z","volume":"6384.058086530558","price":"234.31"},{"date":"2025-02-15T21:55:02.702Z","volume":"6232.592535470725","price":"234.42"},{"date":"2025-02-15T22:00:02.263Z","volume":"5811.393577514084","price":"234.2"},{"date":"2025-02-15T22:05:02.493Z","volume":"5823.088624472992","price":"234.32"},{"date":"2025-02-15T22:10:02.967Z","volume":"5822.588624472992","price":"234.29"},{"date":"2025-02-15T22:15:02.164Z","volume":"5763.502051556788","price":"234.29"},{"date":"2025-02-15T22:20:02.071Z","volume":"5756.626721572055","price":"234.33"},{"date":"2025-02-15T22:25:02.362Z","volume":"5760.870879711396","price":"234.24"},{"date":"2025-02-15T22:30:01.495Z","volume":"5756.829124135918","price":"233.73"},{"date":"2025-02-15T22:35:01.921Z","volume":"5538.641124135918","price":"233.77"},{"date":"2025-02-15T22:40:02.864Z","volume":"5538.641124135918","price":"233.98"},{"date":"2025-02-15T22:45:01.863Z","volume":"5530.547106435218","price":"233.98"},{"date":"2025-02-15T22:50:02.082Z","volume":"5315.065474636055","price":"234"},{"date":"2025-02-15T22:55:02.793Z","volume":"5342.420931035430","price":"234.58"},{"date":"2025-02-15T23:00:02.128Z","volume":"5343.472635435259","price":"234.54"},{"date":"2025-02-15T23:05:01.553Z","volume":"5343.472635435259","price":"233.86"},{"date":"2025-02-15T23:10:02.055Z","volume":"5347.232189017560","price":"233.49"},{"date":"2025-02-15T23:15:01.585Z","volume":"5343.068932842891","price":"232.57"},{"date":"2025-02-15T23:20:03.378Z","volume":"5338.535792414534","price":"232.66"},{"date":"2025-02-15T23:25:02.380Z","volume":"5338.535792414534","price":"232.66"},{"date":"2025-02-15T23:30:01.967Z","volume":"5362.845256915160","price":"232.73"},{"date":"2025-02-15T23:35:02.203Z","volume":"5363.156256915159","price":"232.62"},{"date":"2025-02-15T23:40:01.649Z","volume":"5354.936256915160","price":"231.42"},{"date":"2025-02-15T23:45:01.914Z","volume":"5254.044158359510","price":"230.72"},{"date":"2025-02-15T23:50:01.557Z","volume":"5250.585608162361","price":"230.72"},{"date":"2025-02-15T23:55:02.010Z","volume":"5252.579695943900","price":"230.76"},{"date":"2025-02-16T00:00:02.132Z","volume":"5252.579695943900","price":"230.87"},{"date":"2025-02-16T00:05:01.716Z","volume":"5268.076730676469","price":"230.71"},{"date":"2025-02-16T00:10:01.283Z","volume":"5266.032082387101","price":"230.02"},{"date":"2025-02-16T00:15:01.688Z","volume":"5266.501499581862","price":"229.77"},{"date":"2025-02-16T00:20:01.434Z","volume":"5242.544792885685","price":"229.68"},{"date":"2025-02-16T00:25:02.508Z","volume":"5237.961316855844","price":"230.49"},{"date":"2025-02-16T00:30:01.800Z","volume":"5237.961316855844","price":"230"},{"date":"2025-02-16T00:35:02.395Z","volume":"5190.082159172751","price":"229.47"},{"date":"2025-02-16T00:40:02.427Z","volume":"5173.572576543841","price":"229.47"},{"date":"2025-02-16T00:45:01.356Z","volume":"5172.608924810958","price":"228.72"},{"date":"2025-02-16T00:50:01.698Z","volume":"5172.958924810959","price":"228.54"},{"date":"2025-02-16T00:55:02.045Z","volume":"5156.453066791491","price":"228.54"},{"date":"2025-02-16T01:00:02.190Z","volume":"5221.274022940966","price":"227.92"},{"date":"2025-02-16T01:05:01.428Z","volume":"5213.880649530516","price":"227.92"},{"date":"2025-02-16T01:10:02.899Z","volume":"5165.899842941760","price":"228.2"},{"date":"2025-02-16T01:15:01.222Z","volume":"5165.572916239977","price":"228.2"},{"date":"2025-02-16T01:20:01.336Z","volume":"5149.540529239127","price":"228.3"},{"date":"2025-02-16T01:25:01.645Z","volume":"5160.331876990540","price":"228.3"},{"date":"2025-02-16T01:30:02.276Z","volume":"5158.758197555416","price":"228.81"},{"date":"2025-02-16T01:35:02.422Z","volume":"5076.922404220547","price":"228.81"},{"date":"2025-02-16T01:40:02.474Z","volume":"5074.170800675054","price":"229.36"},{"date":"2025-02-16T01:45:02.106Z","volume":"5072.512787672754","price":"229.36"},{"date":"2025-02-16T01:50:01.686Z","volume":"5073.052852945792","price":"229.54"},{"date":"2025-02-16T01:55:01.216Z","volume":"5073.052852945792","price":"229.54"},{"date":"2025-02-16T02:00:01.557Z","volume":"5071.394839943492","price":"229.83"},{"date":"2025-02-16T02:05:02.192Z","volume":"5071.843439943492","price":"229.83"},{"date":"2025-02-16T02:10:02.640Z","volume":"5057.883509138350","price":"230.29"},{"date":"2025-02-16T02:15:02.776Z","volume":"5057.883509138350","price":"230.29"},{"date":"2025-02-16T02:20:02.707Z","volume":"5057.910975124745","price":"230.79"},{"date":"2025-02-16T02:25:01.255Z","volume":"5057.814934686666","price":"230.79"},{"date":"2025-02-16T02:30:01.652Z","volume":"5059.114630126059","price":"231.82"},{"date":"2025-02-16T02:35:01.568Z","volume":"5200.360072546100","price":"231.82"},{"date":"2025-02-16T02:40:01.655Z","volume":"5181.085374195334","price":"234.01"},{"date":"2025-02-16T02:45:02.675Z","volume":"5181.409543634018","price":"234.01"},{"date":"2025-02-16T02:50:02.539Z","volume":"5581.409543634019","price":"234.21"},{"date":"2025-02-16T02:55:01.225Z","volume":"5556.404151013786","price":"234.21"},{"date":"2025-02-16T03:00:01.864Z","volume":"5556.404151013786","price":"233.46"},{"date":"2025-02-16T03:05:01.781Z","volume":"5560.723220433786","price":"233.46"},{"date":"2025-02-16T03:10:02.089Z","volume":"5519.153296370882","price":"233.3"},{"date":"2025-02-16T03:15:02.332Z","volume":"5519.153296370882","price":"232.69"},{"date":"2025-02-16T03:20:02.598Z","volume":"5520.750240667126","price":"232.69"},{"date":"2025-02-16T03:25:02.043Z","volume":"5495.750240667126","price":"232.05"},{"date":"2025-02-16T03:30:01.473Z","volume":"5495.750240667126","price":"232.05"},{"date":"2025-02-16T03:35:01.534Z","volume":"5415.222528276356","price":"231.62"},{"date":"2025-02-16T03:40:01.814Z","volume":"5415.222528276356","price":"231.62"},{"date":"2025-02-16T03:45:02.402Z","volume":"5883.857929230671","price":"231.1"},{"date":"2025-02-16T03:50:02.044Z","volume":"5970.857929230671","price":"231.1"},{"date":"2025-02-16T03:55:02.131Z","volume":"5966.114410280859","price":"230.93"},{"date":"2025-02-16T04:00:01.787Z","volume":"5966.535292558640","price":"230.66"},{"date":"2025-02-16T04:05:01.461Z","volume":"5966.222406812805","price":"230.78"},{"date":"2025-02-16T04:10:01.414Z","volume":"5973.065454006432","price":"230.78"},{"date":"2025-02-16T04:15:01.311Z","volume":"5973.065454006432","price":"230.98"},{"date":"2025-02-16T04:20:02.236Z","volume":"5973.065454006432","price":"230.71"},{"date":"2025-02-16T04:25:02.029Z","volume":"5973.065454006432","price":"230.71"},{"date":"2025-02-16T04:30:02.751Z","volume":"5913.078254006433","price":"230.51"},{"date":"2025-02-16T04:35:01.583Z","volume":"5909.465454006433","price":"230.51"},{"date":"2025-02-16T04:40:01.252Z","volume":"5909.465454006433","price":"230.67"},{"date":"2025-02-16T04:45:01.943Z","volume":"5946.862211281144","price":"230.46"},{"date":"2025-02-16T04:50:02.079Z","volume":"5914.895727709679","price":"230.46"},{"date":"2025-02-16T04:55:01.787Z","volume":"5782.290922527384","price":"230.08"},{"date":"2025-02-16T05:00:02.378Z","volume":"5680.533847768123","price":"230.08"},{"date":"2025-02-16T05:05:02.605Z","volume":"5692.408561205961","price":"229.81"},{"date":"2025-02-16T05:10:01.006Z","volume":"5627.850910773374","price":"229.81"},{"date":"2025-02-16T05:15:02.098Z","volume":"5605.591361773375","price":"230.58"},{"date":"2025-02-16T05:20:01.784Z","volume":"5605.792632959816","price":"230.58"},{"date":"2025-02-16T05:25:02.178Z","volume":"5605.368472796938","price":"231.15"},{"date":"2025-02-16T05:30:02.054Z","volume":"5605.280571309950","price":"231.15"},{"date":"2025-02-16T05:35:02.252Z","volume":"5605.280571309950","price":"231.28"},{"date":"2025-02-16T05:40:03.432Z","volume":"5605.280571309950","price":"231.33"},{"date":"2025-02-16T05:45:01.468Z","volume":"5605.280571309950","price":"231.33"},{"date":"2025-02-16T05:50:02.028Z","volume":"5608.404080382888","price":"231.17"},{"date":"2025-02-16T05:55:01.742Z","volume":"5610.518465382887","price":"231.17"},{"date":"2025-02-16T06:00:02.157Z","volume":"5542.159840650616","price":"231.24"},{"date":"2025-02-16T06:05:02.496Z","volume":"5542.159840650616","price":"231.24"},{"date":"2025-02-16T06:10:03.044Z","volume":"5529.218576991676","price":"230.68"},{"date":"2025-02-16T06:15:01.716Z","volume":"5524.814603481742","price":"230.68"},{"date":"2025-02-16T06:20:01.624Z","volume":"5497.976605121743","price":"230.76"},{"date":"2025-02-16T06:25:02.119Z","volume":"5497.976605121743","price":"230.68"},{"date":"2025-02-16T06:30:02.045Z","volume":"5320.433102687271","price":"230.68"},{"date":"2025-02-16T06:35:02.552Z","volume":"5320.389758608579","price":"230.3"},{"date":"2025-02-16T06:40:02.160Z","volume":"5290.521090798205","price":"230.3"},{"date":"2025-02-16T06:45:01.813Z","volume":"5234.108161384429","price":"230.39"},{"date":"2025-02-16T06:50:01.635Z","volume":"5229.011119759763","price":"230.39"},{"date":"2025-02-16T06:55:01.497Z","volume":"5040.135047413163","price":"230.72"},{"date":"2025-02-16T07:00:01.932Z","volume":"5038.227528013163","price":"230.72"},{"date":"2025-02-16T07:05:01.943Z","volume":"5038.382485598516","price":"230.53"},{"date":"2025-02-16T07:10:02.879Z","volume":"5038.382485598516","price":"230.06"},{"date":"2025-02-16T07:15:02.225Z","volume":"4006.342508282724","price":"230.06"},{"date":"2025-02-16T07:20:01.345Z","volume":"3994.342508282724","price":"230.49"},{"date":"2025-02-16T07:25:02.452Z","volume":"3994.342508282724","price":"230.49"},{"date":"2025-02-16T07:30:02.404Z","volume":"3994.392264815090","price":"230.49"},{"date":"2025-02-16T07:35:02.084Z","volume":"3965.609062282895","price":"230.49"},{"date":"2025-02-16T07:40:01.943Z","volume":"3965.609062282895","price":"230.64"},{"date":"2025-02-16T07:45:02.369Z","volume":"3965.609062282895","price":"230.56"},{"date":"2025-02-16T07:50:01.342Z","volume":"3959.955731487371","price":"230.56"},{"date":"2025-02-16T07:55:01.520Z","volume":"3979.025897487371","price":"230.91"},{"date":"2025-02-16T08:00:02.488Z","volume":"3980.415897487371","price":"230.67"},{"date":"2025-02-16T08:05:02.967Z","volume":"4018.415897487371","price":"230.32"},{"date":"2025-02-16T08:10:02.070Z","volume":"4018.415897487371","price":"230.32"},{"date":"2025-02-16T08:15:03.105Z","volume":"4018.415897487371","price":"230.44"},{"date":"2025-02-16T08:20:01.984Z","volume":"4018.415897487371","price":"230.44"},{"date":"2025-02-16T08:25:01.245Z","volume":"4015.967969337304","price":"230.81"},{"date":"2025-02-16T08:30:01.913Z","volume":"4015.967969337304","price":"231.01"},{"date":"2025-02-16T08:35:02.485Z","volume":"4014.474896277304","price":"231.01"},{"date":"2025-02-16T08:40:02.148Z","volume":"4014.474896277304","price":"231.07"},{"date":"2025-02-16T08:45:01.666Z","volume":"4011.474896277304","price":"231.11"},{"date":"2025-02-16T08:50:01.897Z","volume":"4010.422169239482","price":"230.68"},{"date":"2025-02-16T08:55:00.731Z","volume":"4005.420963718807","price":"230.85"},{"date":"2025-02-16T09:00:01.785Z","volume":"4005.420963718807","price":"231.31"},{"date":"2025-02-16T09:05:01.680Z","volume":"4006.655683936861","price":"231.36"},{"date":"2025-02-16T09:10:02.624Z","volume":"4006.655683936861","price":"231.36"},{"date":"2025-02-16T09:15:02.272Z","volume":"4007.639983213220","price":"231.62"},{"date":"2025-02-16T09:20:01.664Z","volume":"4007.739176700223","price":"231.4"},{"date":"2025-02-16T09:25:02.566Z","volume":"4007.804256731396","price":"230.43"},{"date":"2025-02-16T09:30:01.429Z","volume":"3998.924813701346","price":"230.68"},{"date":"2025-02-16T09:35:01.742Z","volume":"3966.147027872725","price":"231.01"},{"date":"2025-02-16T09:40:01.917Z","volume":"3966.147027872725","price":"231.1"},{"date":"2025-02-16T09:45:02.687Z","volume":"3838.718027872725","price":"231.41"},{"date":"2025-02-16T09:50:02.485Z","volume":"3838.718027872725","price":"231.41"},{"date":"2025-02-16T09:55:02.534Z","volume":"3844.676879034971","price":"231.76"},{"date":"2025-02-16T10:00:01.597Z","volume":"3840.623656673686","price":"232.11"},{"date":"2025-02-16T10:05:01.807Z","volume":"3839.679809552289","price":"230.97"},{"date":"2025-02-16T10:10:01.971Z","volume":"3843.379451788519","price":"230.87"},{"date":"2025-02-16T10:15:01.169Z","volume":"3845.965365038262","price":"231.49"},{"date":"2025-02-16T10:20:02.641Z","volume":"3845.965365038262","price":"231.33"},{"date":"2025-02-16T10:25:02.274Z","volume":"3846.006522744210","price":"231.33"},{"date":"2025-02-16T10:30:02.511Z","volume":"3808.073582352174","price":"231.53"},{"date":"2025-02-16T10:35:01.200Z","volume":"3803.073582352174","price":"232.03"},{"date":"2025-02-16T10:40:01.499Z","volume":"3803.073582352174","price":"232.38"},{"date":"2025-02-16T10:45:01.687Z","volume":"3802.843582352174","price":"232.37"},{"date":"2025-02-16T10:50:02.163Z","volume":"3811.463157407124","price":"232.53"},{"date":"2025-02-16T10:55:02.520Z","volume":"3405.977914397575","price":"232.37"},{"date":"2025-02-16T11:00:02.078Z","volume":"3393.249339871456","price":"232.19"},{"date":"2025-02-16T11:05:03.738Z","volume":"3388.082159386398","price":"230.98"},{"date":"2025-02-16T11:10:01.631Z","volume":"3387.133630350363","price":"231.21"},{"date":"2025-02-16T11:15:01.844Z","volume":"3288.311068349523","price":"230.69"},{"date":"2025-02-16T11:20:01.872Z","volume":"3291.811068349523","price":"230.69"},{"date":"2025-02-16T11:25:01.812Z","volume":"3291.491068349523","price":"230.41"},{"date":"2025-02-16T11:30:02.503Z","volume":"3291.910439441394","price":"230.5"},{"date":"2025-02-16T11:35:02.501Z","volume":"3291.910439441394","price":"230.36"},{"date":"2025-02-16T11:40:02.325Z","volume":"3291.910439441394","price":"230.24"},{"date":"2025-02-16T11:45:01.686Z","volume":"3291.910439441394","price":"230.02"},{"date":"2025-02-16T11:50:01.598Z","volume":"3299.606488186676","price":"230.06"},{"date":"2025-02-16T11:55:02.259Z","volume":"3244.456103646676","price":"230.07"},{"date":"2025-02-16T12:00:02.039Z","volume":"3239.340503561070","price":"230.07"},{"date":"2025-02-16T12:05:02.414Z","volume":"3237.967503561070","price":"229.81"},{"date":"2025-02-16T12:10:02.664Z","volume":"3237.211925944520","price":"229.84"},{"date":"2025-02-16T12:15:02.815Z","volume":"3237.211925944520","price":"229.8"},{"date":"2025-02-16T12:20:02.183Z","volume":"3238.734829449342","price":"229.96"},{"date":"2025-02-16T12:25:02.518Z","volume":"3249.734829449342","price":"229.96"},{"date":"2025-02-16T12:30:02.057Z","volume":"3249.734829449342","price":"230.23"},{"date":"2025-02-16T12:35:02.255Z","volume":"3266.619929263602","price":"229.97"},{"date":"2025-02-16T12:40:02.525Z","volume":"3267.457850147040","price":"229.6"},{"date":"2025-02-16T12:45:02.719Z","volume":"3268.837314553987","price":"230.1"},{"date":"2025-02-16T12:50:00.983Z","volume":"3204.748314553987","price":"230.1"},{"date":"2025-02-16T12:55:01.411Z","volume":"3276.923321356930","price":"228.96"},{"date":"2025-02-16T13:00:02.711Z","volume":"3275.251179664087","price":"229.95"},{"date":"2025-02-16T13:05:01.767Z","volume":"3277.251179664087","price":"230.1"},{"date":"2025-02-16T13:10:02.312Z","volume":"3278.844692905211","price":"230.07"},{"date":"2025-02-16T13:15:02.462Z","volume":"3279.776515044514","price":"230.07"},{"date":"2025-02-16T13:20:03.217Z","volume":"3275.614366434413","price":"230.58"},{"date":"2025-02-16T13:25:01.677Z","volume":"3242.778638838025","price":"230.58"},{"date":"2025-02-16T13:30:01.930Z","volume":"3243.912245090070","price":"231.06"},{"date":"2025-02-16T13:35:01.722Z","volume":"3316.682525963875","price":"231.06"},{"date":"2025-02-16T13:40:02.218Z","volume":"3326.551612955463","price":"230.34"},{"date":"2025-02-16T13:45:02.476Z","volume":"3326.519734585463","price":"230.63"},{"date":"2025-02-16T13:50:03.087Z","volume":"3326.519734585463","price":"231.06"},{"date":"2025-02-16T13:55:02.867Z","volume":"3284.019734585463","price":"231.06"},{"date":"2025-02-16T14:00:01.277Z","volume":"3261.953328058063","price":"231.09"},{"date":"2025-02-16T14:05:02.358Z","volume":"3201.291682822503","price":"231.75"},{"date":"2025-02-16T14:10:02.187Z","volume":"3201.845140449936","price":"232.29"},{"date":"2025-02-16T14:15:02.299Z","volume":"3142.365773749936","price":"232.94"},{"date":"2025-02-16T14:20:02.614Z","volume":"3141.317508549936","price":"233.1"},{"date":"2025-02-16T14:25:02.917Z","volume":"3120.168938509936","price":"232.2"},{"date":"2025-02-16T14:30:01.548Z","volume":"3128.939618810437","price":"232.2"},{"date":"2025-02-16T14:35:02.110Z","volume":"3175.810390068683","price":"233.03"},{"date":"2025-02-16T14:40:01.919Z","volume":"3071.042610622905","price":"232.95"},{"date":"2025-02-16T14:45:02.875Z","volume":"3079.570304117723","price":"232.36"},{"date":"2025-02-16T14:50:02.935Z","volume":"3030.352775961988","price":"232.36"},{"date":"2025-02-16T14:55:02.678Z","volume":"2974.561149514076","price":"232.41"},{"date":"2025-02-16T15:00:03.017Z","volume":"2974.561149514076","price":"231.89"},{"date":"2025-02-16T15:05:01.868Z","volume":"2974.561149514076","price":"231.89"},{"date":"2025-02-16T15:10:02.285Z","volume":"2975.476405812254","price":"232.22"},{"date":"2025-02-16T15:15:02.183Z","volume":"2947.248749361584","price":"232.16"},{"date":"2025-02-16T15:20:02.093Z","volume":"2947.315289178686","price":"232.16"},{"date":"2025-02-16T15:25:02.657Z","volume":"2945.095342850578","price":"232.01"},{"date":"2025-02-16T15:30:02.638Z","volume":"2945.095342850578","price":"232.07"},{"date":"2025-02-16T15:35:02.885Z","volume":"2945.095342850578","price":"232.06"},{"date":"2025-02-16T15:40:01.665Z","volume":"2945.095342850578","price":"231.94"},{"date":"2025-02-16T15:45:03.119Z","volume":"3477.342907767978","price":"231.94"},{"date":"2025-02-16T15:50:01.790Z","volume":"4043.005402096996","price":"231.87"},{"date":"2025-02-16T15:55:02.665Z","volume":"4840.133262480043","price":"232.34"},{"date":"2025-02-16T16:00:02.409Z","volume":"5372.954623990495","price":"232.34"},{"date":"2025-02-16T16:05:02.548Z","volume":"6169.408377763442","price":"232.47"},{"date":"2025-02-16T16:10:02.645Z","volume":"6981.839912746162","price":"232.26"},{"date":"2025-02-16T16:15:02.000Z","volume":"8047.223748394730","price":"232.58"},{"date":"2025-02-16T16:20:02.117Z","volume":"8437.050964150847","price":"233.79"},{"date":"2025-02-16T16:25:01.774Z","volume":"8702.951538547775","price":"233.74"},{"date":"2025-02-16T16:30:02.412Z","volume":"8702.071933712572","price":"233.79"},{"date":"2025-02-16T16:35:02.697Z","volume":"10073.097460854066","price":"233.79"},{"date":"2025-02-16T16:40:02.971Z","volume":"10073.097460854066","price":"234.03"},{"date":"2025-02-16T16:45:01.838Z","volume":"10074.396905972531","price":"234.23"},{"date":"2025-02-16T16:50:01.947Z","volume":"10066.186172382553","price":"234.42"},{"date":"2025-02-16T16:55:02.267Z","volume":"10106.463785962287","price":"234.4"},{"date":"2025-02-16T17:00:02.012Z","volume":"10106.604233562508","price":"234.4"},{"date":"2025-02-16T17:05:02.244Z","volume":"10096.883467488997","price":"234.65"},{"date":"2025-02-16T17:10:02.771Z","volume":"10496.812268318870","price":"234.65"},{"date":"2025-02-16T17:15:03.070Z","volume":"10499.337271917526","price":"234.88"},{"date":"2025-02-16T17:20:01.742Z","volume":"10502.400502941997","price":"234.85"},{"date":"2025-02-16T17:25:01.790Z","volume":"10458.833841464197","price":"234.34"},{"date":"2025-02-16T17:30:02.783Z","volume":"10459.887637920889","price":"233.75"},{"date":"2025-02-16T17:35:02.698Z","volume":"10463.478018258022","price":"232.05"},{"date":"2025-02-16T17:40:02.646Z","volume":"10462.208738716599","price":"232.21"},{"date":"2025-02-16T17:45:02.357Z","volume":"10462.208738716599","price":"232.21"},{"date":"2025-02-16T17:50:02.378Z","volume":"10462.208738716599","price":"232.99"},{"date":"2025-02-16T17:55:01.797Z","volume":"10463.617826148295","price":"231.7"},{"date":"2025-02-16T18:00:01.512Z","volume":"10479.890976664652","price":"231.63"},{"date":"2025-02-16T18:05:02.408Z","volume":"10477.710932416536","price":"231.57"},{"date":"2025-02-16T18:10:02.266Z","volume":"10477.814090886535","price":"231.57"},{"date":"2025-02-16T18:15:02.305Z","volume":"10477.814090886535","price":"231.98"},{"date":"2025-02-16T18:20:02.702Z","volume":"10487.883129380261","price":"231.94"},{"date":"2025-02-16T18:25:02.250Z","volume":"9993.378344792392","price":"230.71"},{"date":"2025-02-16T18:30:01.789Z","volume":"9991.685980792392","price":"230.75"},{"date":"2025-02-16T18:35:01.666Z","volume":"9991.053055202392","price":"230.72"},{"date":"2025-02-16T18:40:02.007Z","volume":"9991.053055202392","price":"231.38"},{"date":"2025-02-16T18:45:02.405Z","volume":"9990.993055202391","price":"232.55"},{"date":"2025-02-16T18:50:02.327Z","volume":"10030.600765894216","price":"232.47"},{"date":"2025-02-16T18:55:02.178Z","volume":"10047.841393123093","price":"232.72"},{"date":"2025-02-16T19:00:01.210Z","volume":"10047.841393123093","price":"232.72"},{"date":"2025-02-16T19:05:02.476Z","volume":"10047.841393123093","price":"232.06"},{"date":"2025-02-16T19:10:02.028Z","volume":"10052.388210216088","price":"232.5"},{"date":"2025-02-16T19:15:02.103Z","volume":"10050.911517234465","price":"232.71"},{"date":"2025-02-16T19:20:02.632Z","volume":"10049.833600992013","price":"232.5"},{"date":"2025-02-16T19:25:02.670Z","volume":"10031.114854223597","price":"232.66"},{"date":"2025-02-16T19:30:01.402Z","volume":"10034.793369080167","price":"232.62"},{"date":"2025-02-16T19:35:01.796Z","volume":"10046.115398866645","price":"232.92"},{"date":"2025-02-16T19:40:02.821Z","volume":"10049.966456199967","price":"233.13"},{"date":"2025-02-16T19:45:02.133Z","volume":"10050.850015517808","price":"233.36"},{"date":"2025-02-16T19:50:02.006Z","volume":"10058.179054437545","price":"233.36"},{"date":"2025-02-16T19:55:02.907Z","volume":"10053.307837291113","price":"233.26"},{"date":"2025-02-16T20:00:03.534Z","volume":"10103.357837291112","price":"233.28"},{"date":"2025-02-16T20:05:01.905Z","volume":"10106.319367767937","price":"233.06"},{"date":"2025-02-16T20:10:02.346Z","volume":"10057.846153928838","price":"232.81"},{"date":"2025-02-16T20:15:02.588Z","volume":"10101.824321543520","price":"232.86"},{"date":"2025-02-16T20:20:02.145Z","volume":"10101.824321543520","price":"232.86"},{"date":"2025-02-16T20:25:01.910Z","volume":"10262.687984514907","price":"232.97"},{"date":"2025-02-16T20:30:02.879Z","volume":"10262.687984514907","price":"233"},{"date":"2025-02-16T20:35:01.560Z","volume":"10262.770593382516","price":"233"},{"date":"2025-02-16T20:40:01.822Z","volume":"11643.682304348993","price":"232.94"},{"date":"2025-02-16T20:45:02.013Z","volume":"11643.682304348993","price":"232.51"},{"date":"2025-02-16T20:50:02.521Z","volume":"11643.394818717677","price":"232.53"},{"date":"2025-02-16T20:55:02.112Z","volume":"11633.603040906768","price":"232.53"},{"date":"2025-02-16T21:00:02.554Z","volume":"11630.544530023553","price":"232.49"},{"date":"2025-02-16T21:05:02.926Z","volume":"12023.474999652823","price":"232.55"},{"date":"2025-02-16T21:10:01.928Z","volume":"12023.474999652823","price":"232.57"},{"date":"2025-02-16T21:15:01.773Z","volume":"11903.093502771324","price":"232.78"},{"date":"2025-02-16T21:20:01.901Z","volume":"11903.093502771324","price":"232.37"},{"date":"2025-02-16T21:25:02.600Z","volume":"11894.175711298441","price":"232.48"},{"date":"2025-02-16T21:30:02.301Z","volume":"12406.119179184305","price":"232.59"},{"date":"2025-02-16T21:35:02.711Z","volume":"12422.026227258477","price":"232.76"},{"date":"2025-02-16T21:40:01.360Z","volume":"12416.418989277887","price":"232.76"},{"date":"2025-02-16T21:45:01.244Z","volume":"12416.687905277886","price":"233"},{"date":"2025-02-16T21:50:01.981Z","volume":"14012.287764537999","price":"232.37"},{"date":"2025-02-16T21:55:02.326Z","volume":"14018.865389517081","price":"232.19"},{"date":"2025-02-16T22:00:02.660Z","volume":"14018.725712517082","price":"232.08"},{"date":"2025-02-16T22:05:02.623Z","volume":"14028.872106274663","price":"232.08"},{"date":"2025-02-16T22:10:02.259Z","volume":"14372.624501269504","price":"232.08"},{"date":"2025-02-16T22:15:01.849Z","volume":"14371.455431829503","price":"232.04"},{"date":"2025-02-16T22:20:02.096Z","volume":"14365.748668868964","price":"231.7"},{"date":"2025-02-16T22:25:04.157Z","volume":"14365.681093138963","price":"231.73"},{"date":"2025-02-16T22:30:02.018Z","volume":"14327.324404304327","price":"231.73"},{"date":"2025-02-16T22:35:02.384Z","volume":"14332.086721265594","price":"231.4"},{"date":"2025-02-16T22:40:02.291Z","volume":"14351.826781745856","price":"230.82"},{"date":"2025-02-16T22:45:01.936Z","volume":"14351.826781745856","price":"230.9"},{"date":"2025-02-16T22:50:01.555Z","volume":"14351.826781745856","price":"231.06"},{"date":"2025-02-16T22:55:01.969Z","volume":"14394.403781745856","price":"230.74"},{"date":"2025-02-16T23:00:02.011Z","volume":"14391.499381745856","price":"230.78"},{"date":"2025-02-16T23:05:01.808Z","volume":"14694.204183867692","price":"230.56"},{"date":"2025-02-16T23:10:02.468Z","volume":"14700.265814269229","price":"230.53"},{"date":"2025-02-16T23:15:02.270Z","volume":"14855.376105087893","price":"230.46"},{"date":"2025-02-16T23:20:01.026Z","volume":"14831.920418883768","price":"230.46"},{"date":"2025-02-16T23:25:01.718Z","volume":"14841.215731578404","price":"230.37"},{"date":"2025-02-16T23:30:01.158Z","volume":"14840.722314383645","price":"230.57"},{"date":"2025-02-16T23:35:02.431Z","volume":"14839.519067289308","price":"230.04"},{"date":"2025-02-16T23:40:01.688Z","volume":"14839.519067289308","price":"230.04"},{"date":"2025-02-16T23:45:02.479Z","volume":"14839.481144429308","price":"230.05"},{"date":"2025-02-16T23:50:02.334Z","volume":"14839.520843551749","price":"230.12"},{"date":"2025-02-16T23:55:01.344Z","volume":"14843.959313359192","price":"229.89"},{"date":"2025-02-17T00:00:01.959Z","volume":"14843.959313359192","price":"229.7"},{"date":"2025-02-17T00:05:01.506Z","volume":"14842.301626317305","price":"229.7"},{"date":"2025-02-17T00:10:01.666Z","volume":"14824.469335518144","price":"229.47"},{"date":"2025-02-17T00:15:01.833Z","volume":"14832.364180809953","price":"229.4"},{"date":"2025-02-17T00:20:02.004Z","volume":"14832.014180809952","price":"229.3"},{"date":"2025-02-17T00:25:01.561Z","volume":"14832.014180809952","price":"229.7"},{"date":"2025-02-17T00:30:01.288Z","volume":"14832.014180809952","price":"229.7"},{"date":"2025-02-17T00:35:02.587Z","volume":"14832.014180809952","price":"230.39"},{"date":"2025-02-17T00:40:02.112Z","volume":"14831.105079714158","price":"230.05"},{"date":"2025-02-17T00:45:02.487Z","volume":"14771.801971682065","price":"230.05"},{"date":"2025-02-17T00:50:02.594Z","volume":"14771.130865565021","price":"229.71"},{"date":"2025-02-17T00:55:02.860Z","volume":"14771.128616933711","price":"229.71"},{"date":"2025-02-17T01:00:01.709Z","volume":"14765.111749639191","price":"229.68"},{"date":"2025-02-17T01:05:01.554Z","volume":"14762.040937942284","price":"229.68"},{"date":"2025-02-17T01:10:01.906Z","volume":"14762.040937942284","price":"229.54"},{"date":"2025-02-17T01:15:01.844Z","volume":"14744.859576214738","price":"229.54"},{"date":"2025-02-17T01:20:02.241Z","volume":"14744.859576214738","price":"229.95"},{"date":"2025-02-17T01:25:02.384Z","volume":"14742.002591076734","price":"229.75"},{"date":"2025-02-17T01:30:01.809Z","volume":"14742.002591076734","price":"229.75"},{"date":"2025-02-17T01:35:02.128Z","volume":"14742.002591076734","price":"229.78"},{"date":"2025-02-17T01:40:01.294Z","volume":"14742.002591076734","price":"229.78"},{"date":"2025-02-17T01:45:02.265Z","volume":"14741.295516015482","price":"230.03"},{"date":"2025-02-17T01:50:02.105Z","volume":"14741.295516015482","price":"230.03"},{"date":"2025-02-17T01:55:01.988Z","volume":"14741.147622721759","price":"230.13"},{"date":"2025-02-17T02:05:01.686Z","volume":"14621.038951359931","price":"230.25"},{"date":"2025-02-17T02:10:01.297Z","volume":"14601.462669113445","price":"230.25"},{"date":"2025-02-17T02:15:01.543Z","volume":"14597.196353739087","price":"230.36"},{"date":"2025-02-17T02:20:02.516Z","volume":"14595.896658299695","price":"229.62"},{"date":"2025-02-17T02:25:02.174Z","volume":"14595.850731538834","price":"229.62"},{"date":"2025-02-17T02:30:02.453Z","volume":"14586.535384158833","price":"230.18"},{"date":"2025-02-17T02:35:01.585Z","volume":"14586.535384158833","price":"230.18"},{"date":"2025-02-17T02:40:02.205Z","volume":"14186.535384158833","price":"230.35"},{"date":"2025-02-17T02:45:01.349Z","volume":"14186.535384158833","price":"230.35"},{"date":"2025-02-17T02:50:01.949Z","volume":"14181.988643121738","price":"230.47"},{"date":"2025-02-17T02:55:02.164Z","volume":"14181.988643121738","price":"230.47"},{"date":"2025-02-17T03:00:03.990Z","volume":"14181.988643121738","price":"230.24"},{"date":"2025-02-17T03:05:02.162Z","volume":"13706.817891967730","price":"230.24"},{"date":"2025-02-17T03:10:01.429Z","volume":"13705.220947671485","price":"230.4"},{"date":"2025-02-17T03:15:01.941Z","volume":"13705.220947671485","price":"230.24"},{"date":"2025-02-17T03:20:02.444Z","volume":"13703.803259043707","price":"230.24"},{"date":"2025-02-17T03:25:02.004Z","volume":"13703.373259043707","price":"230.69"},{"date":"2025-02-17T03:30:02.069Z","volume":"13703.326297871177","price":"230.69"},{"date":"2025-02-17T03:35:01.783Z","volume":"13702.905415593395","price":"230.72"},{"date":"2025-02-17T03:40:01.044Z","volume":"13615.905415593395","price":"230.72"},{"date":"2025-02-17T03:45:01.680Z","volume":"13595.681930008272","price":"231.34"},{"date":"2025-02-17T03:50:01.672Z","volume":"13595.681930008272","price":"231.34"},{"date":"2025-02-17T03:55:02.923Z","volume":"13564.368816748271","price":"231.53"},{"date":"2025-02-17T04:00:01.512Z","volume":"13504.899698826472","price":"231.53"},{"date":"2025-02-17T04:05:02.412Z","volume":"13504.899698826472","price":"231.37"},{"date":"2025-02-17T04:10:01.827Z","volume":"13504.386898826471","price":"231.37"},{"date":"2025-02-17T04:15:02.099Z","volume":"13503.958223361946","price":"230.87"},{"date":"2025-02-17T04:20:01.493Z","volume":"13470.509452358101","price":"230.87"},{"date":"2025-02-17T04:25:03.149Z","volume":"13469.635897488946","price":"230.99"},{"date":"2025-02-17T04:30:03.013Z","volume":"13469.635897488946","price":"230.99"},{"date":"2025-02-17T04:35:02.004Z","volume":"13469.499505516749","price":"231"},{"date":"2025-02-17T04:40:02.407Z","volume":"13469.298234330308","price":"232.25"},{"date":"2025-02-17T04:45:03.066Z","volume":"13469.298234330308","price":"232.25"},{"date":"2025-02-17T04:50:02.195Z","volume":"13457.577732562895","price":"231.84"},{"date":"2025-02-17T04:55:02.172Z","volume":"13457.577732562895","price":"231.84"},{"date":"2025-02-17T05:00:01.810Z","volume":"13457.577732562895","price":"232.31"},{"date":"2025-02-17T05:05:01.849Z","volume":"13457.577732562895","price":"232.31"},{"date":"2025-02-17T05:10:01.469Z","volume":"13457.577732562895","price":"232.05"},{"date":"2025-02-17T05:15:03.021Z","volume":"13457.577732562895","price":"232.02"},{"date":"2025-02-17T05:20:01.359Z","volume":"13454.369627877375","price":"232.02"},{"date":"2025-02-17T05:25:01.599Z","volume":"13454.369627877375","price":"232.49"},{"date":"2025-02-17T05:30:01.621Z","volume":"13454.369627877375","price":"232.01"},{"date":"2025-02-17T05:35:01.515Z","volume":"13454.369627877375","price":"232.01"},{"date":"2025-02-17T05:40:02.539Z","volume":"13403.828242877375","price":"231.72"},{"date":"2025-02-17T05:45:02.141Z","volume":"13403.746867609645","price":"231.72"},{"date":"2025-02-17T05:50:02.506Z","volume":"13402.173867609645","price":"232.54"},{"date":"2025-02-17T05:55:01.204Z","volume":"13402.173867609645","price":"232.54"},{"date":"2025-02-17T06:00:01.466Z","volume":"13402.173867609645","price":"232.25"},{"date":"2025-02-17T06:05:01.829Z","volume":"13402.173867609645","price":"232.25"},{"date":"2025-02-17T06:10:01.524Z","volume":"13402.173867609645","price":"232.38"},{"date":"2025-02-17T06:15:01.978Z","volume":"13401.145869721131","price":"232.73"},{"date":"2025-02-17T06:20:02.308Z","volume":"13401.145869721131","price":"232.73"},{"date":"2025-02-17T06:25:01.415Z","volume":"13401.145869721131","price":"232.72"},{"date":"2025-02-17T06:30:01.804Z","volume":"13400.961579156170","price":"232.76"},{"date":"2025-02-17T06:35:01.795Z","volume":"13350.961579156170","price":"232.76"},{"date":"2025-02-17T06:40:01.297Z","volume":"13350.806621570819","price":"232.59"},{"date":"2025-02-17T06:45:02.302Z","volume":"13350.806621570819","price":"232.59"},{"date":"2025-02-17T06:50:02.610Z","volume":"13350.756865038453","price":"232.67"},{"date":"2025-02-17T06:55:02.130Z","volume":"13350.756865038453","price":"232.2"},{"date":"2025-02-17T07:00:01.325Z","volume":"13350.756865038453","price":"232.41"},{"date":"2025-02-17T07:05:01.993Z","volume":"13350.756865038453","price":"232.74"},{"date":"2025-02-17T07:10:02.076Z","volume":"13350.756865038453","price":"232.74"},{"date":"2025-02-17T07:15:02.351Z","volume":"13339.826865038453","price":"232.66"},{"date":"2025-02-17T07:20:02.457Z","volume":"13339.610067570648","price":"232.66"},{"date":"2025-02-17T07:25:01.803Z","volume":"13325.039901570648","price":"231.99"},{"date":"2025-02-17T07:30:01.819Z","volume":"13325.039901570648","price":"231.99"},{"date":"2025-02-17T07:35:01.805Z","volume":"13325.039901570648","price":"232.1"},{"date":"2025-02-17T07:40:02.072Z","volume":"13323.649901570649","price":"232.17"},{"date":"2025-02-17T07:45:01.531Z","volume":"13323.649901570649","price":"231.88"},{"date":"2025-02-17T07:50:01.957Z","volume":"13323.649901570649","price":"230.94"},{"date":"2025-02-17T07:55:02.194Z","volume":"13285.649901570649","price":"230.94"},{"date":"2025-02-17T08:00:02.005Z","volume":"13285.649901570649","price":"231.26"},{"date":"2025-02-17T08:05:02.529Z","volume":"13285.649901570649","price":"231.26"},{"date":"2025-02-17T08:10:01.671Z","volume":"13285.649901570649","price":"231.26"},{"date":"2025-02-17T08:15:02.004Z","volume":"13274.649901570649","price":"231.97"},{"date":"2025-02-17T08:20:01.773Z","volume":"13274.522900728189","price":"231.97"},{"date":"2025-02-17T08:25:01.939Z","volume":"13274.522900728189","price":"232.48"},{"date":"2025-02-17T08:30:02.363Z","volume":"13272.788180510131","price":"232.56"},{"date":"2025-02-17T08:35:02.628Z","volume":"13272.788180510131","price":"232.64"},{"date":"2025-02-17T08:40:01.776Z","volume":"13272.788180510131","price":"232.82"},{"date":"2025-02-17T08:45:01.773Z","volume":"13271.803881233775","price":"232.96"},{"date":"2025-02-17T08:50:01.765Z","volume":"13271.045940366770","price":"233.03"},{"date":"2025-02-17T08:55:01.834Z","volume":"13271.045940366770","price":"233.21"},{"date":"2025-02-17T09:00:01.946Z","volume":"13271.045940366770","price":"233.01"},{"date":"2025-02-17T09:05:02.556Z","volume":"13270.980860335598","price":"233.01"},{"date":"2025-02-17T09:10:02.110Z","volume":"13270.367120152156","price":"232.83"},{"date":"2025-02-17T09:15:01.500Z","volume":"13270.367120152156","price":"232.85"},{"date":"2025-02-17T09:20:01.948Z","volume":"13270.367120152156","price":"233.34"},{"date":"2025-02-17T09:25:01.933Z","volume":"13270.258646164219","price":"233.43"},{"date":"2025-02-17T09:30:01.652Z","volume":"13264.258646164219","price":"233.57"},{"date":"2025-02-17T09:35:03.714Z","volume":"13264.258646164219","price":"233.68"},{"date":"2025-02-17T09:40:02.390Z","volume":"13260.559003927989","price":"233.81"},{"date":"2025-02-17T09:45:01.104Z","volume":"13260.559003927989","price":"234.16"},{"date":"2025-02-17T09:50:01.902Z","volume":"13257.973090678246","price":"234.13"},{"date":"2025-02-17T09:55:02.005Z","volume":"13256.992102725684","price":"234.13"},{"date":"2025-02-17T10:00:02.226Z","volume":"13256.992102725684","price":"234.02"},{"date":"2025-02-17T10:05:02.004Z","volume":"13256.992102725684","price":"234.21"},{"date":"2025-02-17T10:10:01.995Z","volume":"13256.728847125887","price":"234.19"},{"date":"2025-02-17T10:15:03.248Z","volume":"13255.728847125887","price":"234.22"},{"date":"2025-02-17T10:20:01.793Z","volume":"13255.728847125887","price":"234.22"},{"date":"2025-02-17T10:25:01.834Z","volume":"13255.593075793393","price":"234.34"},{"date":"2025-02-17T10:30:01.453Z","volume":"13255.593075793393","price":"234.41"},{"date":"2025-02-17T10:35:01.614Z","volume":"13479.506518318442","price":"234.45"},{"date":"2025-02-17T10:40:02.204Z","volume":"14707.245146115027","price":"234.03"},{"date":"2025-02-17T10:45:03.205Z","volume":"14707.692521313547","price":"234.34"},{"date":"2025-02-17T10:50:02.290Z","volume":"14720.903994443548","price":"234.34"},{"date":"2025-02-17T10:55:01.562Z","volume":"17406.142328014394","price":"234.31"},{"date":"2025-02-17T11:00:02.009Z","volume":"17452.881814804485","price":"234.55"},{"date":"2025-02-17T11:05:01.398Z","volume":"17152.502898789513","price":"234.85"},{"date":"2025-02-17T11:10:01.908Z","volume":"17152.502898789513","price":"234.94"},{"date":"2025-02-17T11:15:01.709Z","volume":"17149.002898789513","price":"234.94"},{"date":"2025-02-17T11:20:02.365Z","volume":"17148.778993065607","price":"234.97"},{"date":"2025-02-17T11:25:02.204Z","volume":"17148.778993065607","price":"235.02"},{"date":"2025-02-17T11:30:01.907Z","volume":"17142.295850044233","price":"235.42"},{"date":"2025-02-17T11:35:01.412Z","volume":"17142.295850044233","price":"235.38"},{"date":"2025-02-17T11:40:01.483Z","volume":"17227.931850044231","price":"235.22"},{"date":"2025-02-17T11:45:02.027Z","volume":"17345.759976819900","price":"235.81"},{"date":"2025-02-17T11:50:02.172Z","volume":"17346.530186991466","price":"235.81"},{"date":"2025-02-17T11:55:01.665Z","volume":"17623.765171991465","price":"235.86"},{"date":"2025-02-17T12:00:01.969Z","volume":"17623.765171991465","price":"235.56"},{"date":"2025-02-17T12:05:01.564Z","volume":"17620.242268486643","price":"235.84"},{"date":"2025-02-17T12:10:01.786Z","volume":"17603.805088425612","price":"236.16"},{"date":"2025-02-17T12:15:02.291Z","volume":"17603.316835135578","price":"236.75"},{"date":"2025-02-17T12:20:02.167Z","volume":"17606.548355347113","price":"235.8"},{"date":"2025-02-17T12:25:02.208Z","volume":"17649.491913071615","price":"235.55"},{"date":"2025-02-17T12:30:01.762Z","volume":"17648.789907765506","price":"235.02"},{"date":"2025-02-17T12:35:02.533Z","volume":"17692.705096616119","price":"235.02"},{"date":"2025-02-17T12:40:01.371Z","volume":"17692.906824094931","price":"234.9"},{"date":"2025-02-17T12:45:01.745Z","volume":"17618.036422145567","price":"234.95"},{"date":"2025-02-17T12:50:01.983Z","volume":"17828.723642957255","price":"235.32"},{"date":"2025-02-17T12:55:02.136Z","volume":"17823.549254818801","price":"235.41"},{"date":"2025-02-17T13:00:02.127Z","volume":"17823.252294075872","price":"236.1"},{"date":"2025-02-17T13:05:02.928Z","volume":"17825.752132622067","price":"236.1"},{"date":"2025-02-17T13:10:01.840Z","volume":"17812.244107014434","price":"236.73"},{"date":"2025-02-17T13:15:01.659Z","volume":"17813.191245468130","price":"236.53"},{"date":"2025-02-17T13:20:01.807Z","volume":"17813.754707164153","price":"236.7"},{"date":"2025-02-17T13:25:02.241Z","volume":"17813.612121627812","price":"236.68"},{"date":"2025-02-17T13:30:02.665Z","volume":"17829.798734203876","price":"236.59"},{"date":"2025-02-17T13:35:02.144Z","volume":"17869.670077959454","price":"236.59"},{"date":"2025-02-17T13:40:02.582Z","volume":"17867.840077959452","price":"236.31"},{"date":"2025-02-17T13:45:02.465Z","volume":"17857.618712887055","price":"237.52"},{"date":"2025-02-17T13:50:01.728Z","volume":"17853.653771317775","price":"237.84"},{"date":"2025-02-17T13:55:01.350Z","volume":"17860.541759146687","price":"237.3"},{"date":"2025-02-17T14:00:02.177Z","volume":"17860.021125846688","price":"237.06"},{"date":"2025-02-17T14:05:02.604Z","volume":"17870.041900455100","price":"237.45"},{"date":"2025-02-17T14:10:02.045Z","volume":"17870.041900455100","price":"237.45"},{"date":"2025-02-17T14:15:02.080Z","volume":"17866.971129196852","price":"237.59"},{"date":"2025-02-17T14:20:02.177Z","volume":"17823.171129196853","price":"237.61"},{"date":"2025-02-17T14:25:01.900Z","volume":"17812.915297525273","price":"237.36"},{"date":"2025-02-17T14:30:02.155Z","volume":"17921.191516704159","price":"237.12"},{"date":"2025-02-17T14:35:01.818Z","volume":"17917.249607990467","price":"237.12"},{"date":"2025-02-17T14:40:02.311Z","volume":"17931.029416477701","price":"237.18"},{"date":"2025-02-17T14:45:02.078Z","volume":"17930.154360179520","price":"237.05"},{"date":"2025-02-17T14:50:01.363Z","volume":"17946.824096552838","price":"236.92"},{"date":"2025-02-17T14:55:01.873Z","volume":"17953.307557106556","price":"237.09"},{"date":"2025-02-17T15:00:01.970Z","volume":"17952.657557106559","price":"237.06"},{"date":"2025-02-17T15:05:02.251Z","volume":"17949.956326082087","price":"237.28"},{"date":"2025-02-17T15:10:02.292Z","volume":"18209.302188383044","price":"237.28"},{"date":"2025-02-17T15:15:02.123Z","volume":"18209.302188383044","price":"236.52"},{"date":"2025-02-17T15:20:02.436Z","volume":"18270.569942045448","price":"235.93"},{"date":"2025-02-17T15:25:01.615Z","volume":"18272.760893945830","price":"235.9"},{"date":"2025-02-17T15:30:02.100Z","volume":"17208.818988309093","price":"236.09"},{"date":"2025-02-17T15:35:02.155Z","volume":"16409.782955004048","price":"236.29"},{"date":"2025-02-17T15:40:02.352Z","volume":"16139.719226855286","price":"235.72"},{"date":"2025-02-17T15:45:02.290Z","volume":"15340.284252478199","price":"236.46"},{"date":"2025-02-17T15:50:02.037Z","volume":"14567.019580910897","price":"236.46"},{"date":"2025-02-17T15:55:01.890Z","volume":"13767.647421735383","price":"236.66"},{"date":"2025-02-17T16:00:02.251Z","volume":"13501.502139920429","price":"236.04"},{"date":"2025-02-17T16:05:01.676Z","volume":"12055.507678956270","price":"235.55"},{"date":"2025-02-17T16:10:01.537Z","volume":"11521.422331048685","price":"235.97"},{"date":"2025-02-17T16:15:02.057Z","volume":"11521.422331048685","price":"235.97"},{"date":"2025-02-17T16:20:02.328Z","volume":"11521.259924409682","price":"234.9"},{"date":"2025-02-17T16:25:02.867Z","volume":"11482.282310829949","price":"234.27"},{"date":"2025-02-17T16:30:01.767Z","volume":"11526.377837325432","price":"234.27"},{"date":"2025-02-17T16:35:01.956Z","volume":"11526.377837325432","price":"234.24"},{"date":"2025-02-17T16:40:02.907Z","volume":"11526.207837325434","price":"233.69"},{"date":"2025-02-17T16:45:02.181Z","volume":"11527.441308534753","price":"233.69"},{"date":"2025-02-17T16:50:01.889Z","volume":"11140.833507704880","price":"233.68"},{"date":"2025-02-17T16:55:01.980Z","volume":"11137.555948649762","price":"233.23"},{"date":"2025-02-17T17:00:02.383Z","volume":"11522.600000955917","price":"233.3"},{"date":"2025-02-17T17:05:01.734Z","volume":"11586.603428607694","price":"233.24"},{"date":"2025-02-17T17:10:01.986Z","volume":"11586.147191206117","price":"233.87"},{"date":"2025-02-17T17:15:02.093Z","volume":"11597.117026495343","price":"233.87"},{"date":"2025-02-17T17:20:01.595Z","volume":"11597.054869562431","price":"233.87"},{"date":"2025-02-17T17:25:02.290Z","volume":"11647.643874049623","price":"234.2"},{"date":"2025-02-17T17:30:02.567Z","volume":"11621.889662793266","price":"234.08"},{"date":"2025-02-17T17:35:01.488Z","volume":"11621.889662793266","price":"234.08"},{"date":"2025-02-17T17:40:01.969Z","volume":"11608.396359589675","price":"235.39"},{"date":"2025-02-17T17:45:02.544Z","volume":"11608.396359589675","price":"234.06"},{"date":"2025-02-17T17:50:02.522Z","volume":"11608.901722465740","price":"233.8"},{"date":"2025-02-17T17:55:02.059Z","volume":"11611.538778669732","price":"233.85"},{"date":"2025-02-17T18:00:02.583Z","volume":"12758.914612200953","price":"233.79"},{"date":"2025-02-17T18:05:02.209Z","volume":"12758.714612200954","price":"233.79"},{"date":"2025-02-17T18:10:01.840Z","volume":"12762.132850808302","price":"233.68"},{"date":"2025-02-17T18:15:01.831Z","volume":"12761.734527957149","price":"233.75"},{"date":"2025-02-17T18:20:01.915Z","volume":"12761.734527957149","price":"233.75"},{"date":"2025-02-17T18:25:02.852Z","volume":"13528.597014234667","price":"234.52"},{"date":"2025-02-17T18:30:02.346Z","volume":"13596.651693045789","price":"234.38"},{"date":"2025-02-17T18:35:02.460Z","volume":"13627.569134881605","price":"233.84"},{"date":"2025-02-17T18:40:00.914Z","volume":"13628.627094381605","price":"232.63"},{"date":"2025-02-17T18:45:01.727Z","volume":"13628.187975470737","price":"232.68"},{"date":"2025-02-17T18:50:01.937Z","volume":"13683.033515901989","price":"232.68"},{"date":"2025-02-17T18:55:02.181Z","volume":"13708.610287335237","price":"233.01"},{"date":"2025-02-17T19:00:02.799Z","volume":"13709.344151975907","price":"233.33"},{"date":"2025-02-17T19:05:02.428Z","volume":"13706.407299120550","price":"233.57"},{"date":"2025-02-17T19:10:02.511Z","volume":"13708.546623058459","price":"233.57"},{"date":"2025-02-17T19:15:01.484Z","volume":"13724.572658381237","price":"234.8"},{"date":"2025-02-17T19:20:01.717Z","volume":"13746.267724735457","price":"234.78"},{"date":"2025-02-17T19:25:01.624Z","volume":"13672.145747725393","price":"234.77"},{"date":"2025-02-17T19:30:01.756Z","volume":"13672.079043012654","price":"235.2"},{"date":"2025-02-17T19:35:02.818Z","volume":"13672.079043012654","price":"234.97"},{"date":"2025-02-17T19:40:02.246Z","volume":"13588.866485427230","price":"234.91"},{"date":"2025-02-17T19:45:02.961Z","volume":"13588.013001824074","price":"234.82"},{"date":"2025-02-17T19:50:01.714Z","volume":"13581.821501715734","price":"234.82"},{"date":"2025-02-17T19:55:01.640Z","volume":"14173.566039353929","price":"234.66"},{"date":"2025-02-17T20:00:01.801Z","volume":"14024.007751382542","price":"234.53"},{"date":"2025-02-17T20:05:02.492Z","volume":"14026.376255375155","price":"233.95"},{"date":"2025-02-17T20:10:02.517Z","volume":"14026.876255375155","price":"233.95"},{"date":"2025-02-17T20:15:02.315Z","volume":"13657.300554401336","price":"234.4"},{"date":"2025-02-17T20:20:02.302Z","volume":"12643.427588789804","price":"234.51"},{"date":"2025-02-17T20:25:01.624Z","volume":"12643.427588789804","price":"234.33"},{"date":"2025-02-17T20:30:01.661Z","volume":"12649.168757794538","price":"234.33"},{"date":"2025-02-17T20:35:02.346Z","volume":"12661.410335256247","price":"234.28"},{"date":"2025-02-17T20:40:01.741Z","volume":"12660.515160547428","price":"233.49"},{"date":"2025-02-17T20:45:02.794Z","volume":"12662.396657428924","price":"233.76"},{"date":"2025-02-17T20:50:02.859Z","volume":"12663.718746149189","price":"233.76"},{"date":"2025-02-17T20:55:01.483Z","volume":"12271.609757385144","price":"234.23"},{"date":"2025-02-17T21:00:01.514Z","volume":"12289.962400753320","price":"233.94"},{"date":"2025-02-17T21:05:03.447Z","volume":"11777.670360051508","price":"234.06"},{"date":"2025-02-17T21:10:01.792Z","volume":"11782.711577807320","price":"234.07"},{"date":"2025-02-17T21:15:01.977Z","volume":"11799.114963396958","price":"234.07"},{"date":"2025-02-17T21:20:02.587Z","volume":"11816.089818341563","price":"234.15"},{"date":"2025-02-17T21:25:02.388Z","volume":"11814.152885965159","price":"234.14"},{"date":"2025-02-17T21:30:01.896Z","volume":"11808.310522270294","price":"234.14"},{"date":"2025-02-17T21:35:01.838Z","volume":"10212.729941690419","price":"234.51"},{"date":"2025-02-17T21:40:02.442Z","volume":"9882.060582761093","price":"234.45"},{"date":"2025-02-17T21:45:01.939Z","volume":"9897.931693881503","price":"234.69"},{"date":"2025-02-17T21:50:02.607Z","volume":"9922.442324701780","price":"234.69"},{"date":"2025-02-17T21:55:02.898Z","volume":"9921.092728121781","price":"234.75"},{"date":"2025-02-17T22:00:02.510Z","volume":"9917.916798326543","price":"235.71"},{"date":"2025-02-17T22:06:01.985Z","volume":"9950.842096119724","price":"237.76"},{"date":"2025-02-17T22:14:01.802Z","volume":"9935.002096119724","price":"237.57"},{"date":"2025-02-17T22:15:01.706Z","volume":"9934.002096119724","price":"237.57"},{"date":"2025-02-17T22:20:02.219Z","volume":"9960.751411432444","price":"237.94"},{"date":"2025-02-17T22:25:02.116Z","volume":"9680.748439242474","price":"237.87"},{"date":"2025-02-17T22:30:02.781Z","volume":"9697.585628569279","price":"237.9"},{"date":"2025-02-17T22:35:01.228Z","volume":"9719.904322112154","price":"237.9"},{"date":"2025-02-17T22:40:01.492Z","volume":"9688.345481918450","price":"237.71"},{"date":"2025-02-17T22:45:01.620Z","volume":"9676.747365990946","price":"237.39"},{"date":"2025-02-17T22:50:01.597Z","volume":"9677.536772088630","price":"237.41"},{"date":"2025-02-17T22:55:01.882Z","volume":"9807.386696737074","price":"237.33"},{"date":"2025-02-17T23:00:02.233Z","volume":"9813.523740090273","price":"237.12"},{"date":"2025-02-17T23:05:02.289Z","volume":"9860.434682630597","price":"237.12"},{"date":"2025-02-17T23:10:01.513Z","volume":"9845.434682630597","price":"237.39"},{"date":"2025-02-17T23:15:01.814Z","volume":"9845.434682630597","price":"237.39"},{"date":"2025-02-17T23:20:01.521Z","volume":"9845.502147633128","price":"237.62"},{"date":"2025-02-17T23:25:01.858Z","volume":"9826.880062413620","price":"237.62"},{"date":"2025-02-17T23:30:01.846Z","volume":"9829.875936606177","price":"237.35"},{"date":"2025-02-17T23:35:02.736Z","volume":"9823.482782454084","price":"236.52"},{"date":"2025-02-17T23:40:02.570Z","volume":"11684.378594176753","price":"236.52"},{"date":"2025-02-17T23:45:01.235Z","volume":"11815.580190075076","price":"236.57"},{"date":"2025-02-17T23:50:02.134Z","volume":"11816.309554060841","price":"237.78"},{"date":"2025-02-17T23:55:01.976Z","volume":"11815.149554060841","price":"237.78"},{"date":"2025-02-18T00:00:02.190Z","volume":"12315.275065008407","price":"238.58"},{"date":"2025-02-18T00:05:02.748Z","volume":"12314.964694322407","price":"238.15"},{"date":"2025-02-18T00:10:01.812Z","volume":"10785.290915085643","price":"238.15"},{"date":"2025-02-18T00:15:02.713Z","volume":"10121.202950832645","price":"238.71"},{"date":"2025-02-18T00:20:06.560Z","volume":"10150.702950832645","price":"238.71"},{"date":"2025-02-18T00:25:01.828Z","volume":"10155.502501527168","price":"238.81"},{"date":"2025-02-18T00:30:02.277Z","volume":"10155.465527636319","price":"238.81"},{"date":"2025-02-18T00:35:01.689Z","volume":"9938.467817199580","price":"238.69"},{"date":"2025-02-18T00:40:02.055Z","volume":"10011.752757978082","price":"238.35"},{"date":"2025-02-18T00:45:02.750Z","volume":"10012.588757978083","price":"237.63"},{"date":"2025-02-18T00:50:01.871Z","volume":"9584.327492407210","price":"237.63"},{"date":"2025-02-18T00:55:01.877Z","volume":"9580.088207865034","price":"236.95"},{"date":"2025-02-18T01:00:01.339Z","volume":"9582.198992921123","price":"236.95"},{"date":"2025-02-18T01:05:02.014Z","volume":"9589.048950641123","price":"236.63"},{"date":"2025-02-18T01:10:01.902Z","volume":"9589.048950641123","price":"236.63"},{"date":"2025-02-18T01:15:02.433Z","volume":"9588.339123689306","price":"236.83"},{"date":"2025-02-18T01:20:01.482Z","volume":"9556.079312100279","price":"236.83"},{"date":"2025-02-18T01:25:01.807Z","volume":"9902.838568325853","price":"237.21"},{"date":"2025-02-18T01:30:01.505Z","volume":"10277.921774219887","price":"237.21"},{"date":"2025-02-18T01:35:01.545Z","volume":"10427.066004919201","price":"237.77"},{"date":"2025-02-18T01:40:01.834Z","volume":"10421.873648932333","price":"236.9"},{"date":"2025-02-18T01:45:02.322Z","volume":"10421.873648932333","price":"235.93"},{"date":"2025-02-18T01:50:02.289Z","volume":"10304.704130056667","price":"235.93"},{"date":"2025-02-18T01:55:01.653Z","volume":"10304.704130056667","price":"236.57"},{"date":"2025-02-18T02:00:01.808Z","volume":"10317.972143400042","price":"236.53"},{"date":"2025-02-18T02:05:01.962Z","volume":"10333.088241419504","price":"236.31"},{"date":"2025-02-18T02:10:01.946Z","volume":"10359.760091247170","price":"236.31"},{"date":"2025-02-18T02:15:02.137Z","volume":"10360.160091247169","price":"236.54"},{"date":"2025-02-18T02:20:02.431Z","volume":"10359.568150656973","price":"236.54"},{"date":"2025-02-18T02:25:02.134Z","volume":"10357.514311305309","price":"236.84"},{"date":"2025-02-18T02:30:01.554Z","volume":"10357.479782181130","price":"236.35"},{"date":"2025-02-18T02:35:01.986Z","volume":"10359.817023609488","price":"235.79"},{"date":"2025-02-18T02:40:01.671Z","volume":"10359.817023609488","price":"235.79"},{"date":"2025-02-18T02:45:02.417Z","volume":"10359.817023609488","price":"235.55"},{"date":"2025-02-18T02:50:01.969Z","volume":"10359.277023609488","price":"235.35"},{"date":"2025-02-18T02:55:02.134Z","volume":"10363.277023609488","price":"235.13"},{"date":"2025-02-18T03:00:01.171Z","volume":"10363.501075670207","price":"234.98"},{"date":"2025-02-18T03:05:01.220Z","volume":"10363.501075670207","price":"234.98"},{"date":"2025-02-18T03:10:01.836Z","volume":"10313.700431326060","price":"234.17"},{"date":"2025-02-18T03:15:02.228Z","volume":"10313.700431326060","price":"234.17"},{"date":"2025-02-18T03:20:02.100Z","volume":"10314.132654161027","price":"235.94"},{"date":"2025-02-18T03:25:02.326Z","volume":"10316.261582032950","price":"235.94"},{"date":"2025-02-18T03:30:02.616Z","volume":"10317.986814475498","price":"236.58"},{"date":"2025-02-18T03:35:01.452Z","volume":"10317.947832120142","price":"236.58"},{"date":"2025-02-18T03:40:01.804Z","volume":"10254.906888812966","price":"238.02"},{"date":"2025-02-18T03:45:03.229Z","volume":"10254.906888812966","price":"237.83"},{"date":"2025-02-18T03:50:01.803Z","volume":"10254.873325005006","price":"237.83"},{"date":"2025-02-18T03:55:01.983Z","volume":"10254.873325005006","price":"237.37"},{"date":"2025-02-18T04:00:02.122Z","volume":"10254.933007685006","price":"237.25"},{"date":"2025-02-18T04:05:01.504Z","volume":"10250.457833290257","price":"237.33"},{"date":"2025-02-18T04:10:01.232Z","volume":"10264.000427381718","price":"237.33"},{"date":"2025-02-18T04:15:01.695Z","volume":"10262.343420005531","price":"238.52"},{"date":"2025-02-18T04:20:02.308Z","volume":"10320.658896727318","price":"238.82"},{"date":"2025-02-18T04:25:01.997Z","volume":"10288.561635765589","price":"238.82"},{"date":"2025-02-18T04:30:02.395Z","volume":"10288.425077936878","price":"237.93"},{"date":"2025-02-18T04:35:02.315Z","volume":"10289.073160128659","price":"237.93"},{"date":"2025-02-18T04:40:01.183Z","volume":"10286.181677773304","price":"237.51"},{"date":"2025-02-18T04:45:02.153Z","volume":"10286.181677773304","price":"237.63"},{"date":"2025-02-18T04:50:01.736Z","volume":"10285.884885981322","price":"237.63"},{"date":"2025-02-18T04:55:02.432Z","volume":"10254.384255287847","price":"236.05"},{"date":"2025-02-18T05:00:02.266Z","volume":"10254.384255287847","price":"236.05"},{"date":"2025-02-18T05:05:02.358Z","volume":"10275.868516789058","price":"234.99"},{"date":"2025-02-18T05:10:01.460Z","volume":"10275.868516789058","price":"234.99"},{"date":"2025-02-18T05:15:01.146Z","volume":"10241.868516789058","price":"235.65"},{"date":"2025-02-18T05:20:01.769Z","volume":"10241.903155926568","price":"235.69"},{"date":"2025-02-18T05:25:01.774Z","volume":"10234.987786606569","price":"235.69"},{"date":"2025-02-18T05:30:02.569Z","volume":"10316.482884645782","price":"235.15"},{"date":"2025-02-18T05:35:01.715Z","volume":"10317.136203049693","price":"235.27"},{"date":"2025-02-18T05:40:02.197Z","volume":"10376.086195326618","price":"235.08"},{"date":"2025-02-18T05:45:01.323Z","volume":"10376.675401964920","price":"235.08"},{"date":"2025-02-18T05:50:01.659Z","volume":"10376.723850173543","price":"234.81"},{"date":"2025-02-18T05:55:02.024Z","volume":"10376.388034317635","price":"234.18"},{"date":"2025-02-18T06:00:01.826Z","volume":"10356.415939622028","price":"234.18"},{"date":"2025-02-18T06:05:02.339Z","volume":"10292.072875322026","price":"234.84"},{"date":"2025-02-18T06:10:02.564Z","volume":"10077.909597566842","price":"234.75"},{"date":"2025-02-18T06:15:02.123Z","volume":"10076.050327175097","price":"234.75"},{"date":"2025-02-18T06:20:01.043Z","volume":"10076.050327175097","price":"235.06"},{"date":"2025-02-18T06:25:01.426Z","volume":"10077.751987904507","price":"234.9"},{"date":"2025-02-18T06:30:02.153Z","volume":"10082.365200495609","price":"235.47"},{"date":"2025-02-18T06:35:02.008Z","volume":"10137.620869883363","price":"235.47"},{"date":"2025-02-18T06:40:02.275Z","volume":"10137.620869883363","price":"234.08"},{"date":"2025-02-18T06:45:02.095Z","volume":"10137.734255981572","price":"234.5"},{"date":"2025-02-18T06:50:02.356Z","volume":"10137.734255981572","price":"234.82"},{"date":"2025-02-18T06:55:01.229Z","volume":"10137.734255981572","price":"234.25"},{"date":"2025-02-18T07:00:01.625Z","volume":"10939.974969627194","price":"234.12"},{"date":"2025-02-18T07:05:01.800Z","volume":"10944.644969627194","price":"234.43"},{"date":"2025-02-18T07:10:01.782Z","volume":"10944.178995489274","price":"234.43"},{"date":"2025-02-18T07:15:02.285Z","volume":"10943.678995489274","price":"234.99"},{"date":"2025-02-18T07:20:02.450Z","volume":"10953.936035689272","price":"235.32"},{"date":"2025-02-18T07:25:01.275Z","volume":"10955.000224888496","price":"235.48"},{"date":"2025-02-18T07:30:01.388Z","volume":"10956.011724599106","price":"235.48"},{"date":"2025-02-18T07:35:01.496Z","volume":"11356.011724599106","price":"235.68"},{"date":"2025-02-18T07:40:01.736Z","volume":"11356.011724599106","price":"235.38"},{"date":"2025-02-18T07:45:01.963Z","volume":"11361.780955368336","price":"235.46"},{"date":"2025-02-18T07:50:02.832Z","volume":"11361.459221321154","price":"235.36"},{"date":"2025-02-18T07:55:01.816Z","volume":"11360.296339146415","price":"235.67"},{"date":"2025-02-18T08:00:01.419Z","volume":"11386.200802008083","price":"235.94"},{"date":"2025-02-18T08:05:01.576Z","volume":"11495.575058314686","price":"235.94"},{"date":"2025-02-18T08:10:01.837Z","volume":"11780.575058314686","price":"234.89"},{"date":"2025-02-18T08:15:01.857Z","volume":"11780.104489032459","price":"234.3"},{"date":"2025-02-18T08:20:02.170Z","volume":"11780.104489032459","price":"234.49"},{"date":"2025-02-18T08:25:02.534Z","volume":"11791.656666687732","price":"234.36"},{"date":"2025-02-18T08:30:01.250Z","volume":"11656.639850412605","price":"234.5"},{"date":"2025-02-18T08:35:01.527Z","volume":"11586.939850412604","price":"234.76"},{"date":"2025-02-18T08:40:01.482Z","volume":"11685.825630709958","price":"234.7"},{"date":"2025-02-18T08:45:02.543Z","volume":"11685.825630709958","price":"234.33"},{"date":"2025-02-18T08:50:01.715Z","volume":"11694.750093545052","price":"234.56"},{"date":"2025-02-18T08:55:02.073Z","volume":"11707.409421155826","price":"234.28"},{"date":"2025-02-18T09:00:01.619Z","volume":"11690.656973811185","price":"234.67"},{"date":"2025-02-18T09:05:01.772Z","volume":"11715.668785300491","price":"234.2"},{"date":"2025-02-18T09:10:01.503Z","volume":"11703.717563875680","price":"234.2"},{"date":"2025-02-18T09:15:01.944Z","volume":"11681.022770555852","price":"234.4"},{"date":"2025-02-18T09:20:02.008Z","volume":"11681.022770555852","price":"233.82"},{"date":"2025-02-18T09:25:02.128Z","volume":"11694.462069227337","price":"234.03"},{"date":"2025-02-18T09:30:01.995Z","volume":"11692.462069227337","price":"234.34"},{"date":"2025-02-18T09:35:03.051Z","volume":"11692.462069227337","price":"233.24"},{"date":"2025-02-18T09:40:01.768Z","volume":"11692.462069227337","price":"234.15"},{"date":"2025-02-18T09:45:01.559Z","volume":"11800.520996147252","price":"234.15"},{"date":"2025-02-18T09:50:01.998Z","volume":"11800.520996147252","price":"234.5"},{"date":"2025-02-18T09:55:01.822Z","volume":"11666.769983672813","price":"234.45"},{"date":"2025-02-18T10:00:02.176Z","volume":"11666.769983672813","price":"235.09"},{"date":"2025-02-18T10:05:02.187Z","volume":"11597.559952952814","price":"235.69"},{"date":"2025-02-18T10:10:01.694Z","volume":"11594.247664881988","price":"235.36"},{"date":"2025-02-18T10:15:01.391Z","volume":"11617.467841493730","price":"234.95"},{"date":"2025-02-18T10:20:01.530Z","volume":"11631.467841493730","price":"234.62"},{"date":"2025-02-18T10:25:01.632Z","volume":"11637.714525095924","price":"234.48"},{"date":"2025-02-18T10:30:01.947Z","volume":"11632.597593885912","price":"234.71"},{"date":"2025-02-18T10:35:02.641Z","volume":"11610.284093680741","price":"234.4"},{"date":"2025-02-18T10:40:01.460Z","volume":"11615.849612531754","price":"234.66"},{"date":"2025-02-18T10:45:01.579Z","volume":"11616.056897182529","price":"234.66"},{"date":"2025-02-18T10:50:01.872Z","volume":"11616.602644021910","price":"235.16"},{"date":"2025-02-18T10:55:01.451Z","volume":"11616.602644021910","price":"234.98"},{"date":"2025-02-18T11:00:02.109Z","volume":"11697.539999674482","price":"234.62"},{"date":"2025-02-18T11:05:01.879Z","volume":"11697.539999674482","price":"234.62"},{"date":"2025-02-18T11:10:02.792Z","volume":"11627.571251662848","price":"234.14"},{"date":"2025-02-18T11:15:01.302Z","volume":"11610.946251662848","price":"234.14"},{"date":"2025-02-18T11:20:01.899Z","volume":"11658.267751905405","price":"233.24"},{"date":"2025-02-18T11:25:01.336Z","volume":"11657.497541733836","price":"233.24"},{"date":"2025-02-18T11:30:02.036Z","volume":"11656.838903313837","price":"233.35"},{"date":"2025-02-18T11:35:06.108Z","volume":"11539.669414958171","price":"233.6"},{"date":"2025-02-18T11:40:02.351Z","volume":"11539.669414958171","price":"233.6"},{"date":"2025-02-18T11:45:02.446Z","volume":"11262.678461350897","price":"232.98"},{"date":"2025-02-18T11:50:01.854Z","volume":"11259.214780600907","price":"232.98"},{"date":"2025-02-18T11:55:01.637Z","volume":"11215.548677017845","price":"232.69"},{"date":"2025-02-18T12:00:01.778Z","volume":"11233.371639465704","price":"232.63"},{"date":"2025-02-18T12:05:02.188Z","volume":"11211.676267120558","price":"232.63"},{"date":"2025-02-18T12:10:01.757Z","volume":"11200.597437376553","price":"232.64"},{"date":"2025-02-18T12:15:02.649Z","volume":"10995.189812195607","price":"232.7"},{"date":"2025-02-18T12:20:01.408Z","volume":"10994.744408855608","price":"232.7"},{"date":"2025-02-18T12:25:01.625Z","volume":"11129.774406521756","price":"232.76"},{"date":"2025-02-18T12:30:02.658Z","volume":"11128.171376120446","price":"232.76"},{"date":"2025-02-18T12:35:01.963Z","volume":"11124.695826653169","price":"232.93"},{"date":"2025-02-18T12:40:01.963Z","volume":"11124.695826653169","price":"232.93"},{"date":"2025-02-18T12:45:02.356Z","volume":"11124.132364957142","price":"232.98"},{"date":"2025-02-18T12:50:02.552Z","volume":"11126.165743985803","price":"233.03"},{"date":"2025-02-18T12:55:01.586Z","volume":"11125.165743985803","price":"233.03"},{"date":"2025-02-18T13:00:02.265Z","volume":"11108.979131409738","price":"232.93"},{"date":"2025-02-18T13:05:01.940Z","volume":"11111.304218569443","price":"232.93"},{"date":"2025-02-18T13:10:01.912Z","volume":"11107.137360139444","price":"232.91"},{"date":"2025-02-18T13:15:02.065Z","volume":"10965.996262757129","price":"232.72"},{"date":"2025-02-18T13:20:02.127Z","volume":"10965.329950815620","price":"232.72"},{"date":"2025-02-18T13:25:03.405Z","volume":"11020.265927684681","price":"232.64"},{"date":"2025-02-18T13:30:01.241Z","volume":"11018.861665241020","price":"232.64"},{"date":"2025-02-18T13:35:01.873Z","volume":"11073.770342926970","price":"232.34"},{"date":"2025-02-18T13:40:02.306Z","volume":"11073.770342926970","price":"232.34"},{"date":"2025-02-18T13:45:02.787Z","volume":"10937.441692226970","price":"232.52"},{"date":"2025-02-18T13:50:02.535Z","volume":"10915.826125104319","price":"232.13"},{"date":"2025-02-18T13:55:02.302Z","volume":"10922.711564233929","price":"232.13"},{"date":"2025-02-18T14:00:00.984Z","volume":"10905.971806785194","price":"231.98"},{"date":"2025-02-18T14:05:01.736Z","volume":"10821.800914290263","price":"232.15"},{"date":"2025-02-18T14:10:01.710Z","volume":"10805.121315866309","price":"232.15"},{"date":"2025-02-18T14:15:02.858Z","volume":"10803.579837845868","price":"232.52"},{"date":"2025-02-18T14:20:03.543Z","volume":"10811.813874436753","price":"232.48"},{"date":"2025-02-18T14:25:02.239Z","volume":"10752.991892840155","price":"232.48"},{"date":"2025-02-18T14:30:02.513Z","volume":"10752.991892840155","price":"233.06"},{"date":"2025-02-18T14:35:01.465Z","volume":"10743.104284296820","price":"233.06"},{"date":"2025-02-18T14:40:01.844Z","volume":"10738.269064158216","price":"233.03"},{"date":"2025-02-18T14:45:01.879Z","volume":"10643.475075826649","price":"233.03"},{"date":"2025-02-18T14:50:02.402Z","volume":"10590.461781229453","price":"232.51"},{"date":"2025-02-18T14:55:03.484Z","volume":"10594.933818899533","price":"232.51"},{"date":"2025-02-18T15:00:02.584Z","volume":"10595.060087773843","price":"232.81"},{"date":"2025-02-18T15:05:01.670Z","volume":"10608.745368557502","price":"232.81"},{"date":"2025-02-18T15:10:01.811Z","volume":"10607.212448739989","price":"232.06"},{"date":"2025-02-18T15:15:01.635Z","volume":"10647.899912558192","price":"232.06"},{"date":"2025-02-18T15:20:01.659Z","volume":"10647.899912558192","price":"232.06"},{"date":"2025-02-18T15:25:03.569Z","volume":"10674.297536457834","price":"231.49"},{"date":"2025-02-18T15:30:02.324Z","volume":"10627.972697876397","price":"231.04"},{"date":"2025-02-18T15:35:02.379Z","volume":"10640.903020827893","price":"231.02"},{"date":"2025-02-18T15:40:01.946Z","volume":"10640.903020827893","price":"231.49"},{"date":"2025-02-18T15:45:01.503Z","volume":"10666.903020827893","price":"231.49"},{"date":"2025-02-18T15:50:01.675Z","volume":"10666.903020827893","price":"231.15"},{"date":"2025-02-18T15:55:01.896Z","volume":"10658.775191343559","price":"230.38"},{"date":"2025-02-18T16:00:02.475Z","volume":"10814.534172275051","price":"230.4"},{"date":"2025-02-18T16:05:02.491Z","volume":"10814.534172275051","price":"230.4"},{"date":"2025-02-18T16:10:02.960Z","volume":"10770.139200661100","price":"230.43"},{"date":"2025-02-18T16:15:02.355Z","volume":"10769.639200661100","price":"231.45"},{"date":"2025-02-18T16:20:01.788Z","volume":"10768.149379742943","price":"231.45"},{"date":"2025-02-18T16:25:01.655Z","volume":"10773.093287042062","price":"231.18"},{"date":"2025-02-18T16:30:03.369Z","volume":"10774.842121796190","price":"231.15"},{"date":"2025-02-18T16:35:02.496Z","volume":"10381.512121796190","price":"231.15"},{"date":"2025-02-18T16:40:02.464Z","volume":"10382.452327981755","price":"230.3"},{"date":"2025-02-18T16:45:01.298Z","volume":"10382.452327981755","price":"230.3"},{"date":"2025-02-18T16:50:01.445Z","volume":"10312.934048671239","price":"229.52"},{"date":"2025-02-18T16:55:01.601Z","volume":"10312.934048671239","price":"229.64"},{"date":"2025-02-18T17:00:02.068Z","volume":"10312.052879835530","price":"230"},{"date":"2025-02-18T17:05:02.021Z","volume":"10289.083167376399","price":"230"},{"date":"2025-02-18T17:10:07.846Z","volume":"10288.577804500334","price":"230.04"},{"date":"2025-02-18T17:15:03.216Z","volume":"10289.122116124407","price":"230.04"},{"date":"2025-02-18T17:20:01.559Z","volume":"10289.556642288393","price":"229.91"},{"date":"2025-02-18T17:25:02.202Z","volume":"10292.081805629379","price":"230.62"},{"date":"2025-02-18T17:30:01.857Z","volume":"10292.081805629379","price":"230.62"},{"date":"2025-02-18T17:35:02.029Z","volume":"10291.081805629379","price":"230.55"},{"date":"2025-02-18T17:40:02.070Z","volume":"10287.303339821185","price":"230.63"},{"date":"2025-02-18T17:45:02.443Z","volume":"10294.660536352791","price":"231.5"},{"date":"2025-02-18T17:50:02.128Z","volume":"8382.434679925502","price":"231.5"},{"date":"2025-02-18T17:55:01.646Z","volume":"8403.962843190808","price":"231.02"},{"date":"2025-02-18T18:00:01.805Z","volume":"8404.391943154489","price":"231.09"},{"date":"2025-02-18T18:05:01.898Z","volume":"8401.568467849245","price":"231.08"},{"date":"2025-02-18T18:10:01.978Z","volume":"8396.161262283427","price":"231.73"},{"date":"2025-02-18T18:15:02.489Z","volume":"8396.161262283427","price":"231.32"},{"date":"2025-02-18T18:20:02.716Z","volume":"8328.066262283428","price":"231.36"},{"date":"2025-02-18T18:25:01.514Z","volume":"8266.008463670052","price":"231.36"},{"date":"2025-02-18T18:30:02.319Z","volume":"8271.027801036651","price":"231.42"},{"date":"2025-02-18T18:35:01.605Z","volume":"8239.983320413618","price":"231.85"},{"date":"2025-02-18T18:40:02.279Z","volume":"8213.446651694407","price":"231.43"},{"date":"2025-02-18T18:45:02.118Z","volume":"8224.065399719510","price":"231.2"},{"date":"2025-02-18T18:50:02.323Z","volume":"8233.858261044159","price":"231.2"},{"date":"2025-02-18T18:55:02.528Z","volume":"8206.949575074577","price":"231.08"},{"date":"2025-02-18T19:00:01.712Z","volume":"8218.235237766883","price":"231.78"},{"date":"2025-02-18T19:05:01.647Z","volume":"8218.235237766883","price":"230.36"},{"date":"2025-02-18T19:10:01.605Z","volume":"8214.654520689159","price":"230.36"},{"date":"2025-02-18T19:15:02.031Z","volume":"8214.654520689159","price":"230.71"},{"date":"2025-02-18T19:20:01.957Z","volume":"8214.654520689159","price":"231.3"},{"date":"2025-02-18T19:25:02.299Z","volume":"8211.872225256357","price":"231.4"},{"date":"2025-02-18T19:30:01.686Z","volume":"8255.336051006261","price":"231.4"},{"date":"2025-02-18T19:35:01.663Z","volume":"7631.497526893620","price":"231.33"},{"date":"2025-02-18T19:40:01.824Z","volume":"7621.445440784764","price":"230.33"},{"date":"2025-02-18T19:45:02.440Z","volume":"7621.652486561022","price":"230.62"},{"date":"2025-02-18T19:50:02.135Z","volume":"7616.316509218455","price":"230.62"},{"date":"2025-02-18T19:55:02.119Z","volume":"7607.083589700796","price":"230.86"},{"date":"2025-02-18T20:00:02.144Z","volume":"7627.690025821177","price":"231.19"},{"date":"2025-02-18T20:05:06.150Z","volume":"7685.096150679798","price":"231.14"},{"date":"2025-02-18T20:10:01.890Z","volume":"7660.620738272220","price":"231.14"},{"date":"2025-02-18T20:15:01.808Z","volume":"7659.267512702482","price":"231.5"},{"date":"2025-02-18T20:20:02.146Z","volume":"8051.919921805530","price":"232.02"},{"date":"2025-02-18T20:25:01.990Z","volume":"8096.872017763140","price":"231.83"},{"date":"2025-02-18T20:30:02.359Z","volume":"8096.909248641903","price":"232.17"},{"date":"2025-02-18T20:35:02.330Z","volume":"8096.909248641903","price":"232.17"},{"date":"2025-02-18T20:40:02.076Z","volume":"8097.007271331800","price":"231.14"},{"date":"2025-02-18T20:45:01.272Z","volume":"8079.598535721447","price":"231.14"},{"date":"2025-02-18T20:50:01.588Z","volume":"8060.627795664781","price":"231.59"},{"date":"2025-02-18T20:55:01.678Z","volume":"8038.093685244936","price":"231.53"},{"date":"2025-02-18T21:00:02.413Z","volume":"8033.055424944936","price":"232.44"},{"date":"2025-02-18T21:05:02.166Z","volume":"8001.210430130140","price":"232.44"},{"date":"2025-02-18T21:10:02.822Z","volume":"8001.232041169042","price":"233.26"},{"date":"2025-02-18T21:15:01.686Z","volume":"8008.355157178553","price":"233.26"},{"date":"2025-02-18T21:20:01.880Z","volume":"7987.928856615417","price":"233.62"},{"date":"2025-02-18T21:25:02.373Z","volume":"7963.648910417092","price":"234"},{"date":"2025-02-18T21:30:01.955Z","volume":"7963.250016303604","price":"234"},{"date":"2025-02-18T21:35:02.279Z","volume":"7994.758475824562","price":"233.29"},{"date":"2025-02-18T21:40:02.129Z","volume":"7994.713226437808","price":"233.42"},{"date":"2025-02-18T21:45:02.004Z","volume":"7977.794098762372","price":"233.42"},{"date":"2025-02-18T21:50:00.906Z","volume":"7961.558664494847","price":"233.77"},{"date":"2025-02-18T21:55:01.521Z","volume":"7976.085030320142","price":"233.84"},{"date":"2025-02-18T22:00:01.409Z","volume":"7944.131939018620","price":"233.56"},{"date":"2025-02-18T22:05:01.519Z","volume":"7890.965965728454","price":"233.56"},{"date":"2025-02-18T22:10:02.073Z","volume":"7851.011407555807","price":"232.79"},{"date":"2025-02-18T22:15:02.260Z","volume":"7856.433863882467","price":"233.66"},{"date":"2025-02-18T22:20:01.971Z","volume":"7862.760520711192","price":"233.66"},{"date":"2025-02-18T22:25:01.512Z","volume":"7874.045658331406","price":"234.56"},{"date":"2025-02-18T22:30:02.110Z","volume":"7852.121145056615","price":"235.48"},{"date":"2025-02-18T22:35:01.304Z","volume":"7853.148528197024","price":"235.59"},{"date":"2025-02-18T22:40:01.496Z","volume":"7765.671971377024","price":"235.42"},{"date":"2025-02-18T22:45:02.196Z","volume":"7595.427479960083","price":"235.25"},{"date":"2025-02-18T22:50:01.855Z","volume":"7595.427479960083","price":"235.25"},{"date":"2025-02-18T22:55:01.535Z","volume":"5747.293529807150","price":"235.36"},{"date":"2025-02-18T23:00:01.582Z","volume":"5747.293529807150","price":"235.57"},{"date":"2025-02-18T23:05:01.611Z","volume":"5746.826911578813","price":"235.45"},{"date":"2025-02-18T23:10:01.548Z","volume":"5734.130716255033","price":"236.49"},{"date":"2025-02-18T23:15:02.433Z","volume":"5731.130716255033","price":"237.73"},{"date":"2025-02-18T23:20:02.411Z","volume":"5730.896220110322","price":"237.73"},{"date":"2025-02-18T23:25:02.066Z","volume":"5742.853149049410","price":"237.68"},{"date":"2025-02-18T23:30:01.166Z","volume":"5763.183014751186","price":"238.11"},{"date":"2025-02-18T23:35:01.727Z","volume":"5793.427250941835","price":"238.11"},{"date":"2025-02-18T23:40:01.224Z","volume":"5763.814724941834","price":"238.82"},{"date":"2025-02-18T23:45:01.685Z","volume":"5758.539636387618","price":"238.46"},{"date":"2025-02-18T23:50:01.884Z","volume":"5719.739636387618","price":"237.86"},{"date":"2025-02-18T23:55:01.980Z","volume":"5294.739636387618","price":"237.86"},{"date":"2025-02-19T00:00:01.045Z","volume":"5348.010592861653","price":"237.82"},{"date":"2025-02-19T00:05:02.244Z","volume":"5365.129392569534","price":"237.17"},{"date":"2025-02-19T00:10:02.864Z","volume":"5353.090817922938","price":"236.7"},{"date":"2025-02-19T00:15:01.580Z","volume":"5346.530541881271","price":"236.7"},{"date":"2025-02-19T00:20:01.636Z","volume":"5349.530541881271","price":"237.5"},{"date":"2025-02-19T00:25:03.171Z","volume":"5382.683862370270","price":"238.95"},{"date":"2025-02-19T00:30:02.150Z","volume":"5298.900133552292","price":"238.79"},{"date":"2025-02-19T00:35:01.347Z","volume":"5319.755922275415","price":"238.9"},{"date":"2025-02-19T00:40:01.355Z","volume":"5314.864924170511","price":"238.9"},{"date":"2025-02-19T00:45:02.610Z","volume":"4933.117259114151","price":"239.14"},{"date":"2025-02-19T00:50:01.729Z","volume":"4972.146257792175","price":"238.62"},{"date":"2025-02-19T00:55:01.864Z","volume":"4893.789072493420","price":"238.62"},{"date":"2025-02-19T01:00:02.030Z","volume":"4561.451915789058","price":"239.05"},{"date":"2025-02-19T01:05:01.398Z","volume":"4658.034059957806","price":"238.98"},{"date":"2025-02-19T01:10:01.318Z","volume":"4660.567418857091","price":"238.98"},{"date":"2025-02-19T01:15:01.763Z","volume":"4598.627824678303","price":"236.97"},{"date":"2025-02-19T01:20:02.308Z","volume":"4570.146025663365","price":"236.9"},{"date":"2025-02-19T01:25:02.773Z","volume":"4631.583145495217","price":"236.64"},{"date":"2025-02-19T01:30:02.441Z","volume":"4656.926928385027","price":"236.64"},{"date":"2025-02-19T01:35:02.063Z","volume":"4647.212984585284","price":"236.81"},{"date":"2025-02-19T01:40:01.826Z","volume":"4637.410601841644","price":"237"},{"date":"2025-02-19T01:45:01.718Z","volume":"4640.160620370791","price":"237"},{"date":"2025-02-19T01:50:01.745Z","volume":"4628.412289083021","price":"236.69"},{"date":"2025-02-19T01:55:02.822Z","volume":"4628.351890073220","price":"236.57"},{"date":"2025-02-19T02:00:01.663Z","volume":"4629.391231772600","price":"236.57"},{"date":"2025-02-19T02:05:01.993Z","volume":"4628.600850279094","price":"236.58"},{"date":"2025-02-19T02:10:02.127Z","volume":"4628.600850279094","price":"237.27"},{"date":"2025-02-19T02:15:01.013Z","volume":"4627.053990344241","price":"236.34"},{"date":"2025-02-19T02:20:02.017Z","volume":"4651.176543801355","price":"235.27"},{"date":"2025-02-19T02:25:01.529Z","volume":"4651.176543801355","price":"235.27"},{"date":"2025-02-19T02:30:02.614Z","volume":"4652.249649099812","price":"234.8"},{"date":"2025-02-19T02:35:02.215Z","volume":"4652.744718367060","price":"234.8"},{"date":"2025-02-19T02:40:02.113Z","volume":"4651.244718367060","price":"234.49"},{"date":"2025-02-19T02:45:02.267Z","volume":"4651.003079785998","price":"234.49"},{"date":"2025-02-19T02:50:01.321Z","volume":"4651.003079785998","price":"234.49"},{"date":"2025-02-19T02:55:01.295Z","volume":"4653.379208084249","price":"235.13"},{"date":"2025-02-19T03:00:01.500Z","volume":"4683.982680001220","price":"235.23"},{"date":"2025-02-19T03:05:03.188Z","volume":"4684.362680001220","price":"235.59"},{"date":"2025-02-19T03:10:01.978Z","volume":"4686.945558088893","price":"235.64"},{"date":"2025-02-19T03:15:02.471Z","volume":"4688.174660708893","price":"235.47"},{"date":"2025-02-19T03:20:01.179Z","volume":"4687.519779294067","price":"235.35"},{"date":"2025-02-19T03:25:01.727Z","volume":"4687.308470021817","price":"235.83"},{"date":"2025-02-19T03:30:01.966Z","volume":"4708.851381857281","price":"236.39"},{"date":"2025-02-19T03:35:01.460Z","volume":"4708.851381857281","price":"236.17"},{"date":"2025-02-19T03:40:02.221Z","volume":"4708.851381857281","price":"236.55"},{"date":"2025-02-19T03:45:01.789Z","volume":"4708.810402294351","price":"236.79"},{"date":"2025-02-19T03:50:01.819Z","volume":"4670.304746324186","price":"236.79"},{"date":"2025-02-19T03:55:01.532Z","volume":"4656.762152232724","price":"236.96"},{"date":"2025-02-19T04:00:01.521Z","volume":"4636.789075033799","price":"237.14"},{"date":"2025-02-19T04:05:01.246Z","volume":"4578.013894499784","price":"236.44"},{"date":"2025-02-19T04:10:01.850Z","volume":"4682.194192641150","price":"236.44"},{"date":"2025-02-19T04:15:02.227Z","volume":"4682.194192641150","price":"236.17"},{"date":"2025-02-19T04:20:01.895Z","volume":"4786.004570270600","price":"235.99"},{"date":"2025-02-19T04:25:01.440Z","volume":"4792.727389589535","price":"235.93"},{"date":"2025-02-19T04:30:01.326Z","volume":"4693.628749003357","price":"235.12"},{"date":"2025-02-19T04:35:01.921Z","volume":"4694.064287971347","price":"234.11"},{"date":"2025-02-19T04:40:01.741Z","volume":"4690.183569017099","price":"233.52"},{"date":"2025-02-19T04:45:02.743Z","volume":"4690.183569017099","price":"233.73"},{"date":"2025-02-19T04:50:02.245Z","volume":"4690.384769017099","price":"234.4"},{"date":"2025-02-19T04:55:02.308Z","volume":"4690.384769017099","price":"234.59"},{"date":"2025-02-19T05:00:01.516Z","volume":"4696.651499678759","price":"234.19"},{"date":"2025-02-19T05:05:01.584Z","volume":"4696.651499678759","price":"234.6"},{"date":"2025-02-19T05:10:01.666Z","volume":"4696.688852020918","price":"235.45"},{"date":"2025-02-19T05:15:01.877Z","volume":"4651.955802411797","price":"235.91"},{"date":"2025-02-19T05:20:02.101Z","volume":"4637.101901340084","price":"235.85"},{"date":"2025-02-19T05:25:02.667Z","volume":"4637.101901340084","price":"235.1"},{"date":"2025-02-19T05:30:01.454Z","volume":"4636.853453131460","price":"234.54"},{"date":"2025-02-19T05:35:01.437Z","volume":"5162.927391910057","price":"234.92"},{"date":"2025-02-19T05:40:01.893Z","volume":"5162.436929991341","price":"234.66"},{"date":"2025-02-19T05:45:01.881Z","volume":"5174.566308170733","price":"235"},{"date":"2025-02-19T05:50:02.241Z","volume":"5174.566308170733","price":"235.18"},{"date":"2025-02-19T05:55:01.708Z","volume":"5163.729585925917","price":"235.59"},{"date":"2025-02-19T06:00:05.628Z","volume":"5163.452197997812","price":"235.41"},{"date":"2025-02-19T06:05:01.468Z","volume":"5128.744997997812","price":"235.81"},{"date":"2025-02-19T06:10:01.587Z","volume":"5129.097036221856","price":"235.63"},{"date":"2025-02-19T06:15:01.661Z","volume":"5129.097036221856","price":"235.65"},{"date":"2025-02-19T06:20:01.803Z","volume":"5121.345915457050","price":"235.48"},{"date":"2025-02-19T06:25:02.410Z","volume":"5096.356817171481","price":"235.43"},{"date":"2025-02-19T06:30:02.320Z","volume":"5099.735673587596","price":"235.48"},{"date":"2025-02-19T06:35:02.671Z","volume":"5099.735673587596","price":"235.51"},{"date":"2025-02-19T06:40:01.403Z","volume":"4699.735673587596","price":"235.68"},{"date":"2025-02-19T06:45:01.718Z","volume":"3625.011217331913","price":"235.41"},{"date":"2025-02-19T06:50:01.805Z","volume":"3613.313733902627","price":"235.4"},{"date":"2025-02-19T06:55:01.910Z","volume":"3602.910559412873","price":"235.67"},{"date":"2025-02-19T07:00:02.056Z","volume":"3602.246186886335","price":"235.88"},{"date":"2025-02-19T07:05:02.486Z","volume":"3601.599059702263","price":"236.05"},{"date":"2025-02-19T07:10:03.131Z","volume":"3601.599059702263","price":"236.09"},{"date":"2025-02-19T07:15:01.252Z","volume":"3601.599059702263","price":"236.25"},{"date":"2025-02-19T07:20:01.416Z","volume":"3613.872592544558","price":"235.91"},{"date":"2025-02-19T07:25:01.694Z","volume":"4743.185566764785","price":"235.46"},{"date":"2025-02-19T07:30:01.542Z","volume":"4712.243809165057","price":"234.89"},{"date":"2025-02-19T07:35:01.856Z","volume":"4602.496116961283","price":"235.6"},{"date":"2025-02-19T07:40:02.289Z","volume":"4629.194366423479","price":"235.84"},{"date":"2025-02-19T07:45:02.447Z","volume":"4627.547354579001","price":"235.84"},{"date":"2025-02-19T07:50:01.410Z","volume":"4627.120811945133","price":"235.91"},{"date":"2025-02-19T07:55:01.534Z","volume":"4626.950133057186","price":"235.91"},{"date":"2025-02-19T08:00:01.959Z","volume":"4626.950133057186","price":"235.85"},{"date":"2025-02-19T08:05:01.931Z","volume":"4621.428009207616","price":"235.76"},{"date":"2025-02-19T08:10:01.831Z","volume":"4623.193737700491","price":"235.83"},{"date":"2025-02-19T08:15:02.076Z","volume":"4624.721470962761","price":"235.95"},{"date":"2025-02-19T08:20:01.952Z","volume":"4617.007945576896","price":"236.05"},{"date":"2025-02-19T08:25:01.316Z","volume":"4553.026120859542","price":"236.3"},{"date":"2025-02-19T08:30:01.674Z","volume":"4519.955183410314","price":"236.6"},{"date":"2025-02-19T08:35:01.624Z","volume":"4510.694221041411","price":"236.75"},{"date":"2025-02-19T08:40:02.108Z","volume":"4507.087723873346","price":"236.89"},{"date":"2025-02-19T08:45:02.053Z","volume":"4506.646017053346","price":"236.85"},{"date":"2025-02-19T08:50:02.139Z","volume":"4484.236446899250","price":"236.79"},{"date":"2025-02-19T08:55:02.333Z","volume":"4471.514516182664","price":"237.05"},{"date":"2025-02-19T09:00:01.566Z","volume":"4472.741773632057","price":"236.72"},{"date":"2025-02-19T09:05:01.753Z","volume":"4472.741773632057","price":"236.81"},{"date":"2025-02-19T09:10:01.735Z","volume":"4364.682846712141","price":"236.81"},{"date":"2025-02-19T09:15:01.789Z","volume":"4355.824754389863","price":"236.65"},{"date":"2025-02-19T09:20:02.159Z","volume":"4355.824754389863","price":"236.73"},{"date":"2025-02-19T09:25:02.289Z","volume":"4356.634125769418","price":"236.49"},{"date":"2025-02-19T09:30:01.559Z","volume":"4373.634125769418","price":"236.49"},{"date":"2025-02-19T09:35:01.566Z","volume":"4362.886245863156","price":"236.43"},{"date":"2025-02-19T09:40:01.616Z","volume":"4352.989423278761","price":"236.21"},{"date":"2025-02-19T09:45:01.864Z","volume":"4352.989423278761","price":"236.29"},{"date":"2025-02-19T09:50:02.319Z","volume":"4352.989423278761","price":"236.19"},{"date":"2025-02-19T09:55:01.147Z","volume":"4352.989423278761","price":"236.23"},{"date":"2025-02-19T10:00:01.426Z","volume":"4338.678697209131","price":"236.26"},{"date":"2025-02-19T10:05:02.015Z","volume":"4340.489467274278","price":"236.55"},{"date":"2025-02-19T10:10:01.983Z","volume":"4332.087851029203","price":"236.16"},{"date":"2025-02-19T10:15:02.327Z","volume":"4343.618349164793","price":"236.21"},{"date":"2025-02-19T10:20:02.153Z","volume":"4336.447495108535","price":"235.92"},{"date":"2025-02-19T10:25:01.396Z","volume":"4347.635638368969","price":"235.34"},{"date":"2025-02-19T10:30:01.342Z","volume":"4361.195911912022","price":"235.38"},{"date":"2025-02-19T10:35:01.654Z","volume":"4404.349032323827","price":"236.03"},{"date":"2025-02-19T10:40:02.598Z","volume":"4404.349032323827","price":"236.36"},{"date":"2025-02-19T10:45:01.824Z","volume":"4385.364749314145","price":"236.8"},{"date":"2025-02-19T10:50:01.861Z","volume":"4317.189113083905","price":"236.79"},{"date":"2025-02-19T10:55:01.474Z","volume":"4331.189113083905","price":"235.68"},{"date":"2025-02-19T11:00:01.339Z","volume":"4290.622186394728","price":"236.16"},{"date":"2025-02-19T11:05:01.655Z","volume":"4290.622186394728","price":"236.17"},{"date":"2025-02-19T11:10:01.868Z","volume":"4312.422377823763","price":"236.78"},{"date":"2025-02-19T11:15:02.308Z","volume":"4312.422377823763","price":"237.09"},{"date":"2025-02-19T11:20:02.568Z","volume":"4284.158398419040","price":"237.79"},{"date":"2025-02-19T11:25:02.116Z","volume":"4364.158398419040","price":"238.77"},{"date":"2025-02-19T11:30:01.714Z","volume":"4363.733260187001","price":"238.65"},{"date":"2025-02-19T11:35:01.388Z","volume":"4347.751780832016","price":"238.96"},{"date":"2025-02-19T11:40:01.499Z","volume":"4343.751780832016","price":"238.95"},{"date":"2025-02-19T11:45:01.765Z","volume":"4333.858614524040","price":"238.97"},{"date":"2025-02-19T11:50:02.492Z","volume":"4348.858614524040","price":"238.97"},{"date":"2025-02-19T11:55:01.972Z","volume":"4357.858614524040","price":"238.9"},{"date":"2025-02-19T12:00:02.040Z","volume":"4346.298784422145","price":"238.28"},{"date":"2025-02-19T12:05:01.201Z","volume":"4346.298784422145","price":"238.52"},{"date":"2025-02-19T12:10:01.460Z","volume":"4346.298784422145","price":"238.42"},{"date":"2025-02-19T12:15:01.484Z","volume":"4345.614333889422","price":"238.23"},{"date":"2025-02-19T12:20:01.792Z","volume":"4345.656369287652","price":"238.39"},{"date":"2025-02-19T12:25:02.394Z","volume":"4348.063851186284","price":"238.9"},{"date":"2025-02-19T12:30:02.034Z","volume":"4349.063851186284","price":"238.84"},{"date":"2025-02-19T12:35:02.316Z","volume":"4345.963417649171","price":"238.49"},{"date":"2025-02-19T12:40:01.644Z","volume":"4347.141459299538","price":"238.7"},{"date":"2025-02-19T12:45:01.462Z","volume":"4347.471459299538","price":"238.73"},{"date":"2025-02-19T12:50:01.616Z","volume":"4347.236013376947","price":"238.37"},{"date":"2025-02-19T12:55:02.144Z","volume":"4344.000028272466","price":"238.17"},{"date":"2025-02-19T13:00:02.609Z","volume":"4340.791646272466","price":"238.32"},{"date":"2025-02-19T13:05:02.054Z","volume":"4351.184426465703","price":"238.28"},{"date":"2025-02-19T13:10:01.199Z","volume":"4352.412919723543","price":"238.49"},{"date":"2025-02-19T13:15:01.390Z","volume":"4299.292159410773","price":"238.25"},{"date":"2025-02-19T13:20:01.429Z","volume":"4244.333481724823","price":"238.04"},{"date":"2025-02-19T13:25:01.597Z","volume":"4246.846370005143","price":"238.03"},{"date":"2025-02-19T13:30:01.801Z","volume":"4244.260552725275","price":"238.25"},{"date":"2025-02-19T13:35:02.672Z","volume":"4245.525544283162","price":"237.98"},{"date":"2025-02-19T13:40:02.287Z","volume":"4247.742313902316","price":"238.67"},{"date":"2025-02-19T13:45:01.312Z","volume":"4246.533256772706","price":"238.51"},{"date":"2025-02-19T13:50:01.503Z","volume":"4224.250119253862","price":"238.89"},{"date":"2025-02-19T13:55:01.364Z","volume":"4217.287249380729","price":"238.89"},{"date":"2025-02-19T14:00:02.879Z","volume":"4232.658409928780","price":"238.76"},{"date":"2025-02-19T14:05:02.003Z","volume":"4230.456515598986","price":"238.31"},{"date":"2025-02-19T14:10:02.292Z","volume":"4230.484471002079","price":"238.5"},{"date":"2025-02-19T14:15:01.248Z","volume":"4225.443521410828","price":"238.39"},{"date":"2025-02-19T14:20:01.459Z","volume":"4225.483521410828","price":"238.12"},{"date":"2025-02-19T14:25:01.607Z","volume":"4177.716070179677","price":"238.45"},{"date":"2025-02-19T14:30:02.337Z","volume":"4236.971779913961","price":"238.47"},{"date":"2025-02-19T14:35:02.150Z","volume":"4363.355901439223","price":"238.19"},{"date":"2025-02-19T14:40:01.907Z","volume":"4362.720758154196","price":"238.26"},{"date":"2025-02-19T14:45:02.631Z","volume":"4362.594489279886","price":"237.41"},{"date":"2025-02-19T14:50:01.262Z","volume":"4364.002798642627","price":"236.93"},{"date":"2025-02-19T14:55:01.520Z","volume":"4364.194004409550","price":"236.52"},{"date":"2025-02-19T15:00:01.604Z","volume":"4357.533982389335","price":"236.31"},{"date":"2025-02-19T15:05:01.724Z","volume":"4358.773005797453","price":"236.53"},{"date":"2025-02-19T15:10:02.094Z","volume":"4358.382902995641","price":"236.92"},{"date":"2025-02-19T15:15:02.188Z","volume":"4351.912873616457","price":"236.78"},{"date":"2025-02-19T15:20:01.705Z","volume":"4355.423087109758","price":"236.82"},{"date":"2025-02-19T15:25:01.529Z","volume":"4355.423087109758","price":"236.8"},{"date":"2025-02-19T15:30:01.494Z","volume":"4355.423087109758","price":"236.52"},{"date":"2025-02-19T15:35:01.533Z","volume":"4359.423087109758","price":"237.35"},{"date":"2025-02-19T15:40:01.743Z","volume":"4333.636970131277","price":"236.58"},{"date":"2025-02-19T15:45:02.176Z","volume":"4156.606970131277","price":"236.36"},{"date":"2025-02-19T15:50:02.030Z","volume":"4156.606970131277","price":"235.96"},{"date":"2025-02-19T15:55:01.576Z","volume":"4153.288579655085","price":"237.05"},{"date":"2025-02-19T16:00:01.519Z","volume":"4150.806426235383","price":"237.11"},{"date":"2025-02-19T16:05:01.769Z","volume":"4177.919866766360","price":"237.14"},{"date":"2025-02-19T16:10:01.895Z","volume":"4180.885940572649","price":"237.36"},{"date":"2025-02-19T16:15:02.492Z","volume":"4194.269608002745","price":"237.61"},{"date":"2025-02-19T16:20:02.010Z","volume":"4194.269608002745","price":"237.77"},{"date":"2025-02-19T16:25:02.215Z","volume":"4195.671289552605","price":"237.85"},{"date":"2025-02-19T16:30:01.659Z","volume":"4196.146140912605","price":"238.35"},{"date":"2025-02-19T16:35:01.430Z","volume":"4196.294782725978","price":"238.14"},{"date":"2025-02-19T16:40:01.608Z","volume":"4197.761513212858","price":"238.3"},{"date":"2025-02-19T16:45:01.861Z","volume":"4213.476001303290","price":"238.08"},{"date":"2025-02-19T16:50:02.043Z","volume":"4290.561149492126","price":"238.37"},{"date":"2025-02-19T16:55:02.038Z","volume":"4259.419745940875","price":"238.18"},{"date":"2025-02-19T17:00:01.210Z","volume":"4373.418283045818","price":"238.45"},{"date":"2025-02-19T17:05:03.401Z","volume":"4375.672135011332","price":"239.19"},{"date":"2025-02-19T17:10:01.638Z","volume":"4368.839480896106","price":"238.84"},{"date":"2025-02-19T17:15:01.556Z","volume":"4368.839480896106","price":"239.28"},{"date":"2025-02-19T17:20:01.965Z","volume":"4388.521789269264","price":"238.6"},{"date":"2025-02-19T17:25:02.062Z","volume":"4388.521789269264","price":"239.32"},{"date":"2025-02-19T17:30:01.223Z","volume":"4392.240116745839","price":"238.73"},{"date":"2025-02-19T17:35:01.375Z","volume":"4394.354402775320","price":"239.06"},{"date":"2025-02-19T17:40:02.337Z","volume":"4368.787980560013","price":"239.54"},{"date":"2025-02-19T17:45:02.102Z","volume":"4364.151094400013","price":"240.23"},{"date":"2025-02-19T17:50:01.741Z","volume":"4374.302909189810","price":"240.32"},{"date":"2025-02-19T17:55:01.956Z","volume":"4345.636687359832","price":"240.72"},{"date":"2025-02-19T18:00:01.939Z","volume":"4345.636687359832","price":"240.53"},{"date":"2025-02-19T18:05:01.161Z","volume":"4440.857260225845","price":"239.56"},{"date":"2025-02-19T18:10:01.261Z","volume":"4441.014560225844","price":"240.3"},{"date":"2025-02-19T18:15:01.587Z","volume":"4439.941353848511","price":"240.52"},{"date":"2025-02-19T18:20:01.565Z","volume":"4589.941353848511","price":"240.24"},{"date":"2025-02-19T18:25:01.713Z","volume":"4580.074379677467","price":"240.44"},{"date":"2025-02-19T18:30:01.923Z","volume":"4769.481735405669","price":"240.54"},{"date":"2025-02-19T18:35:02.036Z","volume":"4759.541623700704","price":"240.23"},{"date":"2025-02-19T18:40:01.367Z","volume":"4748.255961008396","price":"240.62"},{"date":"2025-02-19T18:45:01.273Z","volume":"4745.847920885384","price":"240.6"},{"date":"2025-02-19T18:50:02.200Z","volume":"4745.638010243629","price":"240.54"},{"date":"2025-02-19T18:55:01.672Z","volume":"4804.015013135348","price":"240.33"},{"date":"2025-02-19T19:00:02.315Z","volume":"4798.212076523813","price":"239.08"},{"date":"2025-02-19T19:05:02.021Z","volume":"4818.598290996710","price":"238.8"},{"date":"2025-02-19T19:10:01.398Z","volume":"4797.243874456682","price":"238.68"},{"date":"2025-02-19T19:15:01.418Z","volume":"4798.477876962745","price":"238.3"},{"date":"2025-02-19T19:20:01.646Z","volume":"4798.492542949597","price":"239.45"},{"date":"2025-02-19T19:25:02.161Z","volume":"4788.061063456680","price":"239.52"},{"date":"2025-02-19T19:30:02.641Z","volume":"4788.697586284073","price":"239.27"},{"date":"2025-02-19T19:35:02.044Z","volume":"4415.670781351337","price":"238.95"},{"date":"2025-02-19T19:40:03.852Z","volume":"4401.274098047491","price":"239.49"},{"date":"2025-02-19T19:45:01.549Z","volume":"4361.740352188401","price":"238.95"},{"date":"2025-02-19T19:50:01.436Z","volume":"4427.909997519168","price":"239.11"},{"date":"2025-02-19T19:55:01.636Z","volume":"4408.939887409325","price":"239.65"},{"date":"2025-02-19T20:00:02.826Z","volume":"4419.879803972145","price":"239.98"},{"date":"2025-02-19T20:05:01.978Z","volume":"4418.889862521391","price":"240.75"},{"date":"2025-02-19T20:10:02.209Z","volume":"4788.550488089594","price":"241.07"},{"date":"2025-02-19T20:15:02.548Z","volume":"4864.768286037125","price":"241.06"},{"date":"2025-02-19T20:20:01.369Z","volume":"4878.263417875607","price":"241.03"},{"date":"2025-02-19T20:25:01.469Z","volume":"4878.296768875607","price":"240.79"},{"date":"2025-02-19T20:30:01.660Z","volume":"5174.022242791141","price":"241.21"},{"date":"2025-02-19T20:35:02.359Z","volume":"5184.885809273192","price":"242.05"},{"date":"2025-02-19T20:40:01.954Z","volume":"5228.166907931018","price":"241.54"},{"date":"2025-02-19T20:45:02.387Z","volume":"5228.166907931018","price":"241.24"},{"date":"2025-02-19T20:50:01.510Z","volume":"5228.113830238924","price":"240.93"},{"date":"2025-02-19T20:55:01.486Z","volume":"5220.990714229412","price":"240.74"},{"date":"2025-02-19T21:00:01.596Z","volume":"5193.733243684534","price":"240.01"},{"date":"2025-02-19T21:05:01.708Z","volume":"5192.733243684534","price":"240.26"},{"date":"2025-02-19T21:10:02.539Z","volume":"5191.489049373073","price":"240.48"},{"date":"2025-02-19T21:15:02.140Z","volume":"5191.422513836582","price":"240.26"},{"date":"2025-02-19T21:20:02.197Z","volume":"5185.110528782382","price":"240.39"},{"date":"2025-02-19T21:25:01.275Z","volume":"5183.688983438746","price":"240.39"},{"date":"2025-02-19T21:30:01.495Z","volume":"5175.669937074657","price":"240.29"},{"date":"2025-02-19T21:35:01.583Z","volume":"5173.669937074657","price":"240.21"},{"date":"2025-02-19T21:40:01.574Z","volume":"5156.746760697341","price":"240.58"},{"date":"2025-02-19T21:45:02.400Z","volume":"5156.663341942287","price":"240.96"},{"date":"2025-02-19T21:50:02.236Z","volume":"5147.954428303581","price":"240.8"},{"date":"2025-02-19T21:55:01.413Z","volume":"5143.811122140374","price":"240.59"},{"date":"2025-02-19T22:00:01.414Z","volume":"5165.217754975130","price":"240.41"},{"date":"2025-02-19T22:05:01.614Z","volume":"5165.217754975130","price":"240.61"},{"date":"2025-02-19T22:10:01.767Z","volume":"5536.825273286275","price":"240.85"},{"date":"2025-02-19T22:15:02.059Z","volume":"5522.325273286275","price":"241"},{"date":"2025-02-19T22:20:02.273Z","volume":"5522.659368379536","price":"240.19"},{"date":"2025-02-19T22:25:02.238Z","volume":"5803.418909464542","price":"239.83"},{"date":"2025-02-19T22:30:01.408Z","volume":"5803.418909464542","price":"240.16"},{"date":"2025-02-19T22:35:01.437Z","volume":"5838.146719146770","price":"239.96"},{"date":"2025-02-19T22:40:01.449Z","volume":"5826.631567631618","price":"240.13"},{"date":"2025-02-19T22:45:01.706Z","volume":"5840.036212153396","price":"240.02"},{"date":"2025-02-19T22:50:01.818Z","volume":"5927.449950804408","price":"240.03"},{"date":"2025-02-19T22:55:02.284Z","volume":"5968.245289228775","price":"240.29"},{"date":"2025-02-19T23:00:01.482Z","volume":"5968.245289228775","price":"240.67"},{"date":"2025-02-19T23:05:01.413Z","volume":"5979.502680393611","price":"241.39"},{"date":"2025-02-19T23:10:01.760Z","volume":"5977.674387512118","price":"240.69"},{"date":"2025-02-19T23:15:01.890Z","volume":"5995.970992309381","price":"239.94"},{"date":"2025-02-19T23:20:01.926Z","volume":"5965.580770433276","price":"239.97"},{"date":"2025-02-19T23:25:01.955Z","volume":"5965.179792027433","price":"240.28"},{"date":"2025-02-19T23:30:02.533Z","volume":"5965.713646536677","price":"240.09"},{"date":"2025-02-19T23:35:01.219Z","volume":"5966.546165998955","price":"240.33"},{"date":"2025-02-19T23:40:01.578Z","volume":"5912.492677064320","price":"239.94"},{"date":"2025-02-19T23:45:01.740Z","volume":"5880.498040141236","price":"239.57"},{"date":"2025-02-19T23:50:01.617Z","volume":"6043.178805893362","price":"239.35"},{"date":"2025-02-19T23:55:01.860Z","volume":"6043.910368043362","price":"239.07"},{"date":"2025-02-20T00:00:02.288Z","volume":"6046.816562690756","price":"239.47"},{"date":"2025-02-20T00:05:01.611Z","volume":"5979.157347125081","price":"239.54"},{"date":"2025-02-20T00:10:01.318Z","volume":"5981.379541376322","price":"239.42"},{"date":"2025-02-20T00:15:01.623Z","volume":"5985.207944083513","price":"239.01"},{"date":"2025-02-20T00:20:01.642Z","volume":"5984.623805098418","price":"238.66"},{"date":"2025-02-20T00:25:02.086Z","volume":"5984.623805098418","price":"238.8"},{"date":"2025-02-20T00:30:01.883Z","volume":"6035.536295558203","price":"238.5"},{"date":"2025-02-20T00:35:02.084Z","volume":"5990.985205356012","price":"238.74"},{"date":"2025-02-20T00:40:01.789Z","volume":"6081.743205714150","price":"238.87"},{"date":"2025-02-20T00:45:01.710Z","volume":"6007.628992036492","price":"239.13"},{"date":"2025-02-20T00:50:02.010Z","volume":"6037.070592297589","price":"239.13"},{"date":"2025-02-20T00:55:01.787Z","volume":"6076.559468595749","price":"239.49"},{"date":"2025-02-20T01:00:01.885Z","volume":"5994.685102271738","price":"239.3"},{"date":"2025-02-20T01:05:02.285Z","volume":"5981.392198267686","price":"238.95"},{"date":"2025-02-20T01:10:01.541Z","volume":"7038.404038621455","price":"238.92"},{"date":"2025-02-20T01:15:01.785Z","volume":"7758.195907062745","price":"238.87"},{"date":"2025-02-20T01:20:01.830Z","volume":"8462.367958438514","price":"238.94"},{"date":"2025-02-20T01:25:01.658Z","volume":"8540.341621919453","price":"238.37"},{"date":"2025-02-20T01:30:01.894Z","volume":"8540.661248158693","price":"238.49"},{"date":"2025-02-20T01:35:01.879Z","volume":"8540.661248158693","price":"237.86"},{"date":"2025-02-20T01:40:01.420Z","volume":"8754.480813120121","price":"237.22"},{"date":"2025-02-20T01:45:01.260Z","volume":"8773.881684187778","price":"236.8"},{"date":"2025-02-20T01:50:01.815Z","volume":"8749.759130730665","price":"237.05"},{"date":"2025-02-20T01:55:01.952Z","volume":"8784.836796179417","price":"236.6"},{"date":"2025-02-20T02:00:02.011Z","volume":"8793.821033497828","price":"236.62"},{"date":"2025-02-20T02:05:02.311Z","volume":"8793.821033497828","price":"236.84"},{"date":"2025-02-20T02:10:02.426Z","volume":"8797.571004756690","price":"237"},{"date":"2025-02-20T02:15:01.254Z","volume":"8797.328076185260","price":"237.09"},{"date":"2025-02-20T02:20:01.507Z","volume":"9235.457481994468","price":"236.55"},{"date":"2025-02-20T02:25:01.762Z","volume":"9223.287176602262","price":"236.49"},{"date":"2025-02-20T02:30:01.739Z","volume":"9222.950903516457","price":"237.04"},{"date":"2025-02-20T02:35:02.233Z","volume":"9228.266730845837","price":"236.67"},{"date":"2025-02-20T02:40:02.110Z","volume":"9244.995012311929","price":"236.44"},{"date":"2025-02-20T02:45:01.434Z","volume":"9239.436622368623","price":"236.12"},{"date":"2025-02-20T02:50:01.557Z","volume":"9220.098015679774","price":"236.33"},{"date":"2025-02-20T02:55:01.489Z","volume":"9218.482979427852","price":"235.73"},{"date":"2025-02-20T03:00:02.708Z","volume":"9480.079632764211","price":"234.93"},{"date":"2025-02-20T03:05:01.901Z","volume":"9476.278984601111","price":"235.49"},{"date":"2025-02-20T03:10:01.753Z","volume":"9479.105957036318","price":"235.85"},{"date":"2025-02-20T03:15:01.652Z","volume":"9478.638368036318","price":"235.53"},{"date":"2025-02-20T03:20:01.109Z","volume":"9478.638368036318","price":"235.2"},{"date":"2025-02-20T03:25:02.313Z","volume":"9478.388926329199","price":"234.94"},{"date":"2025-02-20T03:30:01.605Z","volume":"9478.388926329199","price":"235.02"},{"date":"2025-02-20T03:35:02.526Z","volume":"9535.028552766693","price":"235.35"},{"date":"2025-02-20T03:40:01.940Z","volume":"9625.672610949470","price":"235.24"},{"date":"2025-02-20T03:45:02.428Z","volume":"9584.020448936293","price":"235.41"},{"date":"2025-02-20T03:50:01.434Z","volume":"9584.095995434545","price":"235.53"},{"date":"2025-02-20T03:55:01.816Z","volume":"9584.177935302750","price":"235.38"},{"date":"2025-02-20T04:00:01.593Z","volume":"9779.577154146164","price":"235.11"},{"date":"2025-02-20T04:05:02.594Z","volume":"9779.524516312697","price":"234.17"},{"date":"2025-02-20T04:10:04.657Z","volume":"9779.524516312697","price":"234.67"},{"date":"2025-02-20T04:15:01.910Z","volume":"9779.524516312697","price":"234.81"},{"date":"2025-02-20T04:20:01.266Z","volume":"9779.524516312697","price":"234.62"},{"date":"2025-02-20T04:25:01.352Z","volume":"9801.153755629441","price":"234.89"},{"date":"2025-02-20T04:30:01.533Z","volume":"9803.377955809570","price":"234.86"},{"date":"2025-02-20T04:35:01.567Z","volume":"9804.001576091834","price":"234.61"},{"date":"2025-02-20T04:40:01.755Z","volume":"9803.271437046889","price":"234.3"},{"date":"2025-02-20T04:45:02.091Z","volume":"9803.556708505144","price":"234.38"},{"date":"2025-02-20T04:50:02.451Z","volume":"9276.123249807053","price":"234.84"},{"date":"2025-02-20T04:55:01.599Z","volume":"9668.960946575902","price":"234.75"},{"date":"2025-02-20T05:00:01.785Z","volume":"9668.960946575902","price":"234.57"},{"date":"2025-02-20T05:05:01.763Z","volume":"9668.944586575901","price":"234.55"},{"date":"2025-02-20T05:10:02.092Z","volume":"10061.775826271070","price":"234.45"},{"date":"2025-02-20T05:15:03.262Z","volume":"10063.051764471089","price":"233.97"},{"date":"2025-02-20T05:20:02.349Z","volume":"10247.542969942275","price":"233.98"},{"date":"2025-02-20T05:25:01.092Z","volume":"10247.625101246622","price":"234.01"},{"date":"2025-02-20T05:30:01.596Z","volume":"10247.111839374644","price":"233.73"},{"date":"2025-02-20T05:35:01.566Z","volume":"10247.111839374644","price":"233.57"},{"date":"2025-02-20T05:40:02.026Z","volume":"10254.611839374644","price":"234.28"},{"date":"2025-02-20T05:45:01.783Z","volume":"10254.297612973580","price":"234.58"},{"date":"2025-02-20T05:50:02.077Z","volume":"10453.148914638026","price":"234.24"},{"date":"2025-02-20T05:55:01.518Z","volume":"10453.148914638026","price":"233.96"},{"date":"2025-02-20T06:00:01.906Z","volume":"10587.792590938077","price":"233.72"},{"date":"2025-02-20T06:05:01.746Z","volume":"10587.792590938077","price":"233.65"},{"date":"2025-02-20T06:10:02.175Z","volume":"9463.729270154528","price":"233.34"},{"date":"2025-02-20T06:15:02.318Z","volume":"9453.653726410213","price":"233.53"},{"date":"2025-02-20T06:20:02.037Z","volume":"9476.064478806560","price":"233.49"},{"date":"2025-02-20T06:25:01.346Z","volume":"9476.594887861598","price":"233.15"},{"date":"2025-02-20T06:30:01.628Z","volume":"9476.246510439303","price":"233.13"},{"date":"2025-02-20T06:35:01.784Z","volume":"9475.776324602497","price":"233.05"},{"date":"2025-02-20T06:40:01.563Z","volume":"9475.776324602497","price":"232.88"},{"date":"2025-02-20T06:45:01.903Z","volume":"9465.700811558181","price":"233.12"},{"date":"2025-02-20T06:50:02.131Z","volume":"9464.777135194545","price":"232.86"},{"date":"2025-02-20T06:55:01.347Z","volume":"9464.777135194545","price":"233.05"},{"date":"2025-02-20T07:00:01.931Z","volume":"9464.777135194545","price":"233.03"},{"date":"2025-02-20T07:05:01.555Z","volume":"9465.407104434544","price":"233.65"},{"date":"2025-02-20T07:10:02.458Z","volume":"9465.407104434544","price":"233.62"},{"date":"2025-02-20T07:15:01.095Z","volume":"9461.959039392348","price":"233.55"},{"date":"2025-02-20T07:20:01.721Z","volume":"9461.859039392348","price":"233.8"},{"date":"2025-02-20T07:25:01.566Z","volume":"9461.859039392348","price":"233.93"},{"date":"2025-02-20T07:30:03.074Z","volume":"9461.947963170311","price":"234.36"},{"date":"2025-02-20T07:35:02.046Z","volume":"9555.300170398636","price":"234.87"},{"date":"2025-02-20T07:40:01.650Z","volume":"9564.347040804261","price":"234.56"},{"date":"2025-02-20T07:45:01.306Z","volume":"9554.879934172113","price":"233.78"},{"date":"2025-02-20T07:50:02.481Z","volume":"9551.867090625045","price":"233.34"},{"date":"2025-02-20T07:55:01.906Z","volume":"9551.867090625045","price":"233.18"},{"date":"2025-02-20T08:00:01.736Z","volume":"9551.867090625045","price":"233.43"},{"date":"2025-02-20T08:05:02.253Z","volume":"9557.323090625043","price":"233.5"},{"date":"2025-02-20T08:10:01.209Z","volume":"9554.823135045044","price":"233.35"},{"date":"2025-02-20T08:15:01.820Z","volume":"9554.823135045044","price":"233.24"},{"date":"2025-02-20T08:20:01.558Z","volume":"9554.823135045044","price":"233.26"},{"date":"2025-02-20T08:25:01.757Z","volume":"9613.594215272304","price":"233.08"},{"date":"2025-02-20T08:30:02.571Z","volume":"9608.974917128115","price":"233.34"},{"date":"2025-02-20T08:35:02.079Z","volume":"9609.822100356076","price":"233.17"},{"date":"2025-02-20T08:40:01.159Z","volume":"9632.987567993494","price":"232.83"},{"date":"2025-02-20T08:45:01.664Z","volume":"9627.306361644289","price":"232.79"},{"date":"2025-02-20T08:50:04.005Z","volume":"9861.629386709648","price":"232.93"},{"date":"2025-02-20T08:55:02.140Z","volume":"9867.820015330091","price":"233"},{"date":"2025-02-20T09:00:02.274Z","volume":"9867.820015330091","price":"233.21"},{"date":"2025-02-20T09:05:01.116Z","volume":"9867.820015330091","price":"232.96"},{"date":"2025-02-20T09:10:01.618Z","volume":"9866.066968212692","price":"233.55"},{"date":"2025-02-20T09:15:01.517Z","volume":"9995.850182612692","price":"233.9"},{"date":"2025-02-20T09:20:01.960Z","volume":"9995.209453783173","price":"233.13"},{"date":"2025-02-20T09:25:01.865Z","volume":"10058.646389696616","price":"233.4"},{"date":"2025-02-20T09:30:02.141Z","volume":"10148.158210619393","price":"233.63"},{"date":"2025-02-20T09:35:01.294Z","volume":"10465.996974619393","price":"233.28"},{"date":"2025-02-20T09:40:01.450Z","volume":"10465.996974619393","price":"233.21"},{"date":"2025-02-20T09:45:01.758Z","volume":"10455.068934342467","price":"233.18"},{"date":"2025-02-20T09:50:01.822Z","volume":"10454.957721420891","price":"233.33"},{"date":"2025-02-20T09:55:02.042Z","volume":"10467.187056247622","price":"233.16"},{"date":"2025-02-20T10:00:01.068Z","volume":"10455.438452977558","price":"233.12"},{"date":"2025-02-20T10:05:02.560Z","volume":"10388.498926161543","price":"233.45"},{"date":"2025-02-20T10:10:01.451Z","volume":"10388.498926161543","price":"233.66"},{"date":"2025-02-20T10:15:01.757Z","volume":"10405.802186630161","price":"233.8"},{"date":"2025-02-20T10:20:01.760Z","volume":"10405.802186630161","price":"233.69"},{"date":"2025-02-20T10:25:02.042Z","volume":"10420.559199667165","price":"233.05"},{"date":"2025-02-20T10:30:01.338Z","volume":"10442.091953963523","price":"232.81"},{"date":"2025-02-20T10:35:01.697Z","volume":"10456.879657546586","price":"232.28"},{"date":"2025-02-20T10:40:01.870Z","volume":"10455.946660718069","price":"232.06"},{"date":"2025-02-20T10:45:01.785Z","volume":"10455.946660718069","price":"231.71"},{"date":"2025-02-20T10:50:02.145Z","volume":"10276.658373789798","price":"231.5"},{"date":"2025-02-20T10:55:01.352Z","volume":"10276.495313928213","price":"231.35"},{"date":"2025-02-20T11:00:01.549Z","volume":"10285.546784999267","price":"231.07"},{"date":"2025-02-20T11:05:02.374Z","volume":"10285.546784999267","price":"231.2"},{"date":"2025-02-20T11:10:01.814Z","volume":"10286.259852560243","price":"231.11"},{"date":"2025-02-20T11:15:01.804Z","volume":"10275.756156167863","price":"231.2"},{"date":"2025-02-20T11:20:02.149Z","volume":"10676.069241858027","price":"230.81"},{"date":"2025-02-20T11:25:01.156Z","volume":"10676.266753189395","price":"230.36"},{"date":"2025-02-20T11:30:01.347Z","volume":"10656.726753189396","price":"230.25"},{"date":"2025-02-20T11:35:01.827Z","volume":"10647.856753189395","price":"229.94"},{"date":"2025-02-20T11:40:02.062Z","volume":"10659.240948370247","price":"229.83"},{"date":"2025-02-20T11:45:01.999Z","volume":"10963.194080985524","price":"229.63"},{"date":"2025-02-20T11:50:01.170Z","volume":"10980.067602093603","price":"229.51"},{"date":"2025-02-20T11:55:01.727Z","volume":"10977.660120194971","price":"229.46"},{"date":"2025-02-20T12:00:01.414Z","volume":"10977.660120194971","price":"229.32"},{"date":"2025-02-20T12:05:01.713Z","volume":"10975.129614302188","price":"229.35"},{"date":"2025-02-20T12:10:01.809Z","volume":"10975.129614302188","price":"228.93"},{"date":"2025-02-20T12:15:02.042Z","volume":"10975.129614302188","price":"228.88"},{"date":"2025-02-20T12:20:01.261Z","volume":"11356.457130168390","price":"228.8"},{"date":"2025-02-20T12:25:01.283Z","volume":"11388.797349268052","price":"228.87"},{"date":"2025-02-20T12:30:01.516Z","volume":"11388.797349268052","price":"228.68"},{"date":"2025-02-20T12:35:01.684Z","volume":"11387.085057424381","price":"228.65"},{"date":"2025-02-20T12:40:01.832Z","volume":"11387.085057424381","price":"228.38"},{"date":"2025-02-20T12:45:02.152Z","volume":"11378.942277231145","price":"228.75"},{"date":"2025-02-20T12:50:01.529Z","volume":"11378.792277231143","price":"228.72"},{"date":"2025-02-20T12:55:01.359Z","volume":"11378.792277231143","price":"228.44"},{"date":"2025-02-20T13:00:01.544Z","volume":"11378.579919595057","price":"228.17"},{"date":"2025-02-20T13:05:01.887Z","volume":"11372.996083973303","price":"228.24"},{"date":"2025-02-20T13:10:02.383Z","volume":"11369.855191723471","price":"228.39"},{"date":"2025-02-20T13:15:02.124Z","volume":"11391.761191723472","price":"229.43"},{"date":"2025-02-20T13:20:01.282Z","volume":"11391.761191723472","price":"230.15"},{"date":"2025-02-20T13:25:02.227Z","volume":"11388.002571133326","price":"230.54"},{"date":"2025-02-20T13:30:01.616Z","volume":"11381.245180991595","price":"230.71"},{"date":"2025-02-20T13:35:02.142Z","volume":"11402.255536656336","price":"230.36"},{"date":"2025-02-20T13:40:02.079Z","volume":"11483.506701187995","price":"229.68"},{"date":"2025-02-20T13:45:01.178Z","volume":"11483.506701187995","price":"229.98"},{"date":"2025-02-20T13:50:01.639Z","volume":"11499.233458157923","price":"230.59"},{"date":"2025-02-20T13:55:01.442Z","volume":"11496.355455162717","price":"231.02"},{"date":"2025-02-20T14:00:02.198Z","volume":"11434.800723734683","price":"231.24"},{"date":"2025-02-20T14:05:01.856Z","volume":"11429.760723734684","price":"231.27"},{"date":"2025-02-20T14:10:02.096Z","volume":"11842.646990112764","price":"232.24"},{"date":"2025-02-20T14:15:01.317Z","volume":"12004.090288640651","price":"232.13"},{"date":"2025-02-20T14:20:01.572Z","volume":"11892.933657059928","price":"231.83"},{"date":"2025-02-20T14:25:01.457Z","volume":"12058.966861892219","price":"232.01"},{"date":"2025-02-20T14:30:02.677Z","volume":"12146.115146302735","price":"231.73"},{"date":"2025-02-20T14:35:02.139Z","volume":"12145.913193225811","price":"232.55"},{"date":"2025-02-20T14:40:02.426Z","volume":"12143.431795233235","price":"232.18"},{"date":"2025-02-20T14:45:01.375Z","volume":"12143.825693811223","price":"232.85"},{"date":"2025-02-20T14:50:01.548Z","volume":"12151.387056631404","price":"233.36"},{"date":"2025-02-20T14:55:01.719Z","volume":"12150.750533804010","price":"233.18"},{"date":"2025-02-20T15:00:01.978Z","volume":"12158.231654242099","price":"232.87"},{"date":"2025-02-20T15:05:02.053Z","volume":"12158.335634242101","price":"232.74"},{"date":"2025-02-20T15:10:01.505Z","volume":"12550.950817574198","price":"233.11"},{"date":"2025-02-20T15:15:01.619Z","volume":"12550.762696682348","price":"232.9"},{"date":"2025-02-20T15:20:01.656Z","volume":"12553.762696682348","price":"233.29"},{"date":"2025-02-20T15:25:02.121Z","volume":"12564.206219242347","price":"233.9"},{"date":"2025-02-20T15:30:02.109Z","volume":"12555.824908762592","price":"234.05"},{"date":"2025-02-20T15:35:02.449Z","volume":"12555.824908762592","price":"233.36"},{"date":"2025-02-20T15:40:01.301Z","volume":"12555.824908762592","price":"233.24"},{"date":"2025-02-20T15:45:02.366Z","volume":"12558.191483554259","price":"233.05"},{"date":"2025-02-20T15:50:01.672Z","volume":"12552.289628783728","price":"233.02"},{"date":"2025-02-20T15:55:01.882Z","volume":"12526.216494343258","price":"233.01"},{"date":"2025-02-20T16:00:01.837Z","volume":"12527.247775295640","price":"231.93"},{"date":"2025-02-20T16:05:02.253Z","volume":"12502.066355978128","price":"231.98"},{"date":"2025-02-20T16:10:01.212Z","volume":"12500.912047590478","price":"232.91"},{"date":"2025-02-20T16:15:01.677Z","volume":"12510.852936034997","price":"233.58"},{"date":"2025-02-20T16:20:02.182Z","volume":"12510.852936034997","price":"232.61"},{"date":"2025-02-20T16:25:01.543Z","volume":"12522.253339586248","price":"232.98"},{"date":"2025-02-20T16:30:02.080Z","volume":"12425.080825978959","price":"233.08"},{"date":"2025-02-20T16:35:02.080Z","volume":"12425.080825978959","price":"232.56"},{"date":"2025-02-20T16:40:01.164Z","volume":"12310.813902113954","price":"232"},{"date":"2025-02-20T16:45:01.453Z","volume":"12308.326276941054","price":"232.12"},{"date":"2025-02-20T16:50:01.544Z","volume":"12879.787183054761","price":"232"},{"date":"2025-02-20T16:55:01.909Z","volume":"12877.282695756374","price":"233.07"},{"date":"2025-02-20T17:00:02.077Z","volume":"12877.282695756374","price":"233.61"},{"date":"2025-02-20T17:05:02.277Z","volume":"12877.499468794325","price":"233.18"},{"date":"2025-02-20T17:10:01.793Z","volume":"12825.981368985038","price":"232.01"},{"date":"2025-02-20T17:15:01.459Z","volume":"12823.944703651174","price":"232.16"},{"date":"2025-02-20T17:20:01.625Z","volume":"12823.764703651173","price":"231.6"},{"date":"2025-02-20T17:25:02.386Z","volume":"12824.175402097204","price":"230.64"},{"date":"2025-02-20T17:30:02.200Z","volume":"12842.316092246141","price":"230.45"},{"date":"2025-02-20T17:35:01.146Z","volume":"13703.580986954687","price":"230.42"},{"date":"2025-02-20T17:40:01.534Z","volume":"13700.580986954687","price":"230.67"},{"date":"2025-02-20T17:45:01.637Z","volume":"13700.580986954687","price":"230.23"},{"date":"2025-02-20T17:50:03.283Z","volume":"13600.078464227412","price":"229.77"},{"date":"2025-02-20T17:55:01.967Z","volume":"13599.743436931591","price":"230.49"},{"date":"2025-02-20T18:00:02.487Z","volume":"13599.211464292071","price":"231.2"},{"date":"2025-02-20T18:05:02.102Z","volume":"13043.013577126967","price":"231.66"},{"date":"2025-02-20T18:10:01.730Z","volume":"12993.221930366966","price":"232.13"},{"date":"2025-02-20T18:15:01.644Z","volume":"12787.128593296329","price":"232.44"},{"date":"2025-02-20T18:20:02.737Z","volume":"12787.128593296329","price":"232.29"},{"date":"2025-02-20T18:25:01.909Z","volume":"12801.672432556441","price":"232.39"},{"date":"2025-02-20T18:30:01.151Z","volume":"12778.877380734930","price":"231.08"},{"date":"2025-02-20T18:35:01.675Z","volume":"12778.877380734930","price":"231.19"},{"date":"2025-02-20T18:40:02.032Z","volume":"12384.102376691997","price":"230.75"},{"date":"2025-02-20T18:45:01.807Z","volume":"12384.102376691997","price":"230.63"},{"date":"2025-02-20T18:50:02.249Z","volume":"12384.102376691997","price":"230.75"},{"date":"2025-02-20T18:55:01.422Z","volume":"12369.615501587941","price":"230.66"},{"date":"2025-02-20T19:00:01.635Z","volume":"12377.840617083899","price":"230.62"},{"date":"2025-02-20T19:05:01.624Z","volume":"12377.303415831173","price":"230.97"},{"date":"2025-02-20T19:10:01.605Z","volume":"12377.628322652219","price":"231.19"},{"date":"2025-02-20T19:15:02.638Z","volume":"12377.247102748526","price":"230.05"},{"date":"2025-02-20T19:20:02.340Z","volume":"12377.143786052373","price":"230.18"},{"date":"2025-02-20T19:25:01.458Z","volume":"12377.143786052373","price":"231.16"},{"date":"2025-02-20T19:30:01.439Z","volume":"12328.142804117066","price":"231.43"},{"date":"2025-02-20T19:35:01.790Z","volume":"12298.925128284554","price":"230.66"},{"date":"2025-02-20T19:40:02.042Z","volume":"12305.825258068353","price":"230.39"},{"date":"2025-02-20T19:45:02.233Z","volume":"12304.930343599171","price":"230.78"},{"date":"2025-02-20T19:50:01.910Z","volume":"12306.143180371342","price":"229.86"},{"date":"2025-02-20T19:55:04.758Z","volume":"12214.737000596062","price":"229.69"},{"date":"2025-02-20T20:00:01.855Z","volume":"12200.157673415550","price":"229.9"},{"date":"2025-02-20T20:05:01.621Z","volume":"12192.569813990631","price":"229.97"},{"date":"2025-02-20T20:10:02.052Z","volume":"12156.961506750951","price":"229.42"},{"date":"2025-02-20T20:15:02.059Z","volume":"11901.903685213412","price":"230.27"},{"date":"2025-02-20T20:20:01.249Z","volume":"11883.353965305767","price":"229.89"},{"date":"2025-02-20T20:25:02.070Z","volume":"11879.853965305767","price":"229.48"},{"date":"2025-02-20T20:30:01.790Z","volume":"11880.041006305768","price":"229.55"},{"date":"2025-02-20T20:35:02.014Z","volume":"11879.976719345766","price":"229.34"},{"date":"2025-02-20T20:40:02.417Z","volume":"11878.693187441782","price":"229.46"},{"date":"2025-02-20T20:45:01.272Z","volume":"11879.353187441782","price":"229.84"},{"date":"2025-02-20T20:50:01.437Z","volume":"11880.679700968161","price":"229.9"},{"date":"2025-02-20T20:55:02.237Z","volume":"11880.307120376136","price":"230.65"},{"date":"2025-02-20T21:00:01.971Z","volume":"11877.096073496203","price":"230.74"},{"date":"2025-02-20T21:05:01.940Z","volume":"11877.022889138661","price":"231.26"},{"date":"2025-02-20T21:10:01.439Z","volume":"11876.941889138661","price":"231.33"},{"date":"2025-02-20T21:15:01.235Z","volume":"11870.429388939689","price":"231.17"},{"date":"2025-02-20T21:20:01.597Z","volume":"11870.649388939688","price":"231.35"},{"date":"2025-02-20T21:25:01.616Z","volume":"11870.649388939688","price":"231.14"},{"date":"2025-02-20T21:30:01.791Z","volume":"11854.013024164513","price":"231.16"},{"date":"2025-02-20T21:35:02.097Z","volume":"11822.255096191369","price":"229.78"},{"date":"2025-02-20T21:40:01.340Z","volume":"11822.255096191369","price":"229.83"},{"date":"2025-02-20T21:45:01.580Z","volume":"11842.907946191370","price":"230.51"},{"date":"2025-02-20T21:50:01.881Z","volume":"11841.156271341071","price":"230.85"},{"date":"2025-02-20T21:55:02.052Z","volume":"11784.193725486999","price":"230.13"},{"date":"2025-02-20T22:00:02.347Z","volume":"11796.189126580130","price":"229.81"},{"date":"2025-02-20T22:05:01.467Z","volume":"11764.710279008719","price":"230.04"},{"date":"2025-02-20T22:10:01.938Z","volume":"11547.710279008719","price":"230.71"},{"date":"2025-02-20T22:15:01.733Z","volume":"11533.299452967020","price":"230.35"},{"date":"2025-02-20T22:20:02.345Z","volume":"11446.271158415060","price":"230.52"},{"date":"2025-02-20T22:25:02.234Z","volume":"11449.597671415060","price":"230.54"},{"date":"2025-02-20T22:30:01.724Z","volume":"11449.597671415060","price":"230.55"},{"date":"2025-02-20T22:35:01.465Z","volume":"11449.504270211453","price":"230.65"},{"date":"2025-02-20T22:40:01.904Z","volume":"11427.610768206019","price":"230.16"},{"date":"2025-02-20T22:45:02.229Z","volume":"11414.610768206019","price":"230.1"},{"date":"2025-02-20T22:50:02.374Z","volume":"11393.103347427841","price":"229.62"},{"date":"2025-02-20T22:55:01.243Z","volume":"11407.418638307532","price":"229.39"},{"date":"2025-02-20T23:00:01.505Z","volume":"11407.359755789486","price":"228.82"},{"date":"2025-02-20T23:05:02.015Z","volume":"11407.433375372153","price":"228.87"},{"date":"2025-02-20T23:10:01.925Z","volume":"11407.433375372153","price":"229.17"},{"date":"2025-02-20T23:15:02.296Z","volume":"11407.433375372153","price":"229.83"},{"date":"2025-02-20T23:20:01.314Z","volume":"11407.433375372153","price":"229.67"},{"date":"2025-02-20T23:25:01.454Z","volume":"11394.224530227091","price":"229.63"},{"date":"2025-02-20T23:30:03.142Z","volume":"11394.224530227091","price":"229.62"},{"date":"2025-02-20T23:35:01.732Z","volume":"11197.033285585580","price":"229.78"},{"date":"2025-02-20T23:40:02.241Z","volume":"11197.033285585580","price":"229.73"},{"date":"2025-02-20T23:45:02.518Z","volume":"11276.599161910422","price":"229.89"},{"date":"2025-02-20T23:50:01.875Z","volume":"11275.038256721837","price":"229.68"},{"date":"2025-02-20T23:55:02.287Z","volume":"11221.069955079955","price":"229.56"},{"date":"2025-02-21T00:00:02.035Z","volume":"11217.621358121523","price":"229.12"},{"date":"2025-02-21T00:05:02.217Z","volume":"11217.621358121523","price":"229.34"},{"date":"2025-02-21T00:10:02.208Z","volume":"11224.462235727471","price":"229.04"},{"date":"2025-02-21T00:15:01.307Z","volume":"11224.388316264845","price":"229.62"},{"date":"2025-02-21T00:20:01.491Z","volume":"11221.096355575661","price":"228.96"},{"date":"2025-02-21T00:25:02.104Z","volume":"11219.160815133317","price":"228.57"},{"date":"2025-02-21T00:30:01.939Z","volume":"11180.259261618648","price":"228.95"},{"date":"2025-02-21T00:35:02.546Z","volume":"10851.490779296273","price":"228.72"},{"date":"2025-02-21T00:40:01.318Z","volume":"10483.530435626268","price":"228.57"},{"date":"2025-02-21T00:45:01.568Z","volume":"9448.007263737187","price":"228.9"},{"date":"2025-02-21T00:50:01.752Z","volume":"9485.304991402772","price":"229.08"},{"date":"2025-02-21T00:55:01.820Z","volume":"8794.270815457699","price":"229.12"},{"date":"2025-02-21T01:00:02.189Z","volume":"8708.294454212197","price":"229.12"},{"date":"2025-02-21T01:05:02.431Z","volume":"8709.286894078636","price":"229.23"},{"date":"2025-02-21T01:10:01.573Z","volume":"8707.876417963054","price":"229.31"},{"date":"2025-02-21T01:15:01.749Z","volume":"8703.846670357585","price":"229.33"},{"date":"2025-02-21T01:20:01.807Z","volume":"8588.134124681579","price":"229.41"},{"date":"2025-02-21T01:25:01.872Z","volume":"8491.682192038355","price":"229.31"},{"date":"2025-02-21T01:30:02.569Z","volume":"8465.462941190612","price":"229.19"},{"date":"2025-02-21T01:35:01.319Z","volume":"8465.462941190612","price":"229.03"},{"date":"2025-02-21T01:40:02.369Z","volume":"8435.046525312868","price":"229.35"},{"date":"2025-02-21T01:45:01.543Z","volume":"8426.019958579167","price":"229.47"},{"date":"2025-02-21T01:50:01.833Z","volume":"8451.325193145562","price":"229.57"},{"date":"2025-02-21T01:55:02.228Z","volume":"8257.668476118202","price":"229.71"},{"date":"2025-02-21T02:00:01.209Z","volume":"8234.425485120993","price":"229.7"},{"date":"2025-02-21T02:05:03.121Z","volume":"7992.840796339142","price":"229.91"},{"date":"2025-02-21T02:10:01.508Z","volume":"7968.111234744336","price":"231.19"},{"date":"2025-02-21T02:15:02.935Z","volume":"7965.874306639762","price":"231.49"},{"date":"2025-02-21T02:20:02.522Z","volume":"7965.963506639761","price":"231.82"},{"date":"2025-02-21T02:25:02.262Z","volume":"7965.963359516605","price":"231.94"},{"date":"2025-02-21T02:30:01.470Z","volume":"7964.673410709068","price":"231.9"},{"date":"2025-02-21T02:35:01.632Z","volume":"7924.604132239728","price":"231.89"},{"date":"2025-02-21T02:40:02.998Z","volume":"7750.788889084844","price":"231.93"},{"date":"2025-02-21T02:45:02.151Z","volume":"7708.916563768978","price":"231.86"},{"date":"2025-02-21T02:50:02.356Z","volume":"7619.948592238729","price":"231.71"},{"date":"2025-02-21T02:55:01.464Z","volume":"7619.948592238729","price":"231.78"},{"date":"2025-02-21T03:00:02.755Z","volume":"7618.436493267536","price":"231.8"},{"date":"2025-02-21T03:05:03.081Z","volume":"7625.838397730739","price":"232.18"},{"date":"2025-02-21T03:10:02.938Z","volume":"7626.071447663845","price":"232.72"},{"date":"2025-02-21T03:15:02.206Z","volume":"7430.898196635038","price":"233.02"},{"date":"2025-02-21T03:20:02.090Z","volume":"7417.698196635039","price":"233.37"},{"date":"2025-02-21T03:25:02.045Z","volume":"7223.369586809578","price":"233.31"},{"date":"2025-02-21T03:30:01.956Z","volume":"7244.409119549578","price":"233.56"},{"date":"2025-02-21T03:35:02.142Z","volume":"7243.344167592491","price":"233.54"},{"date":"2025-02-21T03:40:02.344Z","volume":"7248.984151592490","price":"233.66"},{"date":"2025-02-21T03:45:01.126Z","volume":"7242.761166900723","price":"234.06"},{"date":"2025-02-21T03:50:01.610Z","volume":"7242.761166900723","price":"233.56"},{"date":"2025-02-21T03:55:02.284Z","volume":"7290.099566900722","price":"233.55"},{"date":"2025-02-21T04:00:01.986Z","volume":"7289.725946618459","price":"233.87"},{"date":"2025-02-21T04:05:02.078Z","volume":"7267.846707301715","price":"233.95"},{"date":"2025-02-21T04:10:01.383Z","volume":"6875.009010532866","price":"234.1"},{"date":"2025-02-21T04:15:01.563Z","volume":"6875.009010532866","price":"234.52"},{"date":"2025-02-21T04:20:02.581Z","volume":"6873.234810352737","price":"235.2"},{"date":"2025-02-21T04:25:01.883Z","volume":"6873.234810352737","price":"235.28"},{"date":"2025-02-21T04:30:02.233Z","volume":"6873.234810352737","price":"235.11"},{"date":"2025-02-21T04:35:02.475Z","volume":"6873.234810352737","price":"235.12"},{"date":"2025-02-21T04:40:01.301Z","volume":"6873.234810352737","price":"235.32"},{"date":"2025-02-21T04:45:01.863Z","volume":"6479.969383579179","price":"235.34"},{"date":"2025-02-21T04:50:01.861Z","volume":"6479.162410109724","price":"235.54"},{"date":"2025-02-21T04:55:01.981Z","volume":"6282.865044148892","price":"235.68"},{"date":"2025-02-21T05:00:02.475Z","volume":"6282.820883859036","price":"235.71"},{"date":"2025-02-21T05:05:01.505Z","volume":"6085.779795367137","price":"235.81"},{"date":"2025-02-21T05:10:02.119Z","volume":"6085.779795367137","price":"235.31"},{"date":"2025-02-21T05:15:01.577Z","volume":"6093.640494722562","price":"234.89"},{"date":"2025-02-21T05:20:01.956Z","volume":"6092.846136892562","price":"234.9"},{"date":"2025-02-21T05:25:02.190Z","volume":"5969.557882420645","price":"234.81"},{"date":"2025-02-21T05:30:02.626Z","volume":"5969.557882420645","price":"234.41"},{"date":"2025-02-21T05:35:01.323Z","volume":"5969.557882420645","price":"234.4"},{"date":"2025-02-21T05:40:01.924Z","volume":"5970.477432378839","price":"234.55"},{"date":"2025-02-21T05:45:02.195Z","volume":"5970.477432378839","price":"234.55"},{"date":"2025-02-21T05:50:02.003Z","volume":"5958.302388127988","price":"234.08"},{"date":"2025-02-21T05:55:02.275Z","volume":"5958.302388127988","price":"234.05"},{"date":"2025-02-21T06:00:01.376Z","volume":"5958.250765550284","price":"233.89"},{"date":"2025-02-21T06:05:01.276Z","volume":"5939.185535921545","price":"233.92"},{"date":"2025-02-21T06:10:01.766Z","volume":"5938.621126866506","price":"234.27"},{"date":"2025-02-21T06:15:01.981Z","volume":"5938.621126866506","price":"234.33"},{"date":"2025-02-21T06:20:02.471Z","volume":"5944.436520811745","price":"234.29"},{"date":"2025-02-21T06:25:01.812Z","volume":"5944.079040141745","price":"235.05"},{"date":"2025-02-21T06:30:01.867Z","volume":"5958.934673395225","price":"235.11"},{"date":"2025-02-21T06:35:02.138Z","volume":"5961.922296395225","price":"235.48"},{"date":"2025-02-21T06:40:01.838Z","volume":"5961.922296395225","price":"236.15"},{"date":"2025-02-21T06:45:02.178Z","volume":"5964.626111674053","price":"236.15"},{"date":"2025-02-21T06:50:01.538Z","volume":"5969.570388661501","price":"236.11"},{"date":"2025-02-21T06:55:02.291Z","volume":"5969.570388661501","price":"236.51"},{"date":"2025-02-21T07:00:01.738Z","volume":"5997.998854213539","price":"236.53"},{"date":"2025-02-21T07:05:01.901Z","volume":"5903.667037912339","price":"236.47"},{"date":"2025-02-21T07:10:02.501Z","volume":"5903.667037912339","price":"236.51"},{"date":"2025-02-21T07:15:01.245Z","volume":"5903.667037912339","price":"236.24"},{"date":"2025-02-21T07:20:01.367Z","volume":"5903.205855203290","price":"235.88"},{"date":"2025-02-21T07:25:01.450Z","volume":"5895.133773417666","price":"235.88"},{"date":"2025-02-21T07:30:03.293Z","volume":"5895.154773417666","price":"235.45"},{"date":"2025-02-21T07:35:02.154Z","volume":"5896.757204924515","price":"235.06"},{"date":"2025-02-21T07:40:01.219Z","volume":"5890.757204924515","price":"234.7"},{"date":"2025-02-21T07:45:02.056Z","volume":"5891.197150838429","price":"235.07"},{"date":"2025-02-21T07:50:01.534Z","volume":"5884.985902840021","price":"235.47"},{"date":"2025-02-21T07:55:01.694Z","volume":"5884.985902840021","price":"235.58"},{"date":"2025-02-21T08:00:02.931Z","volume":"5868.309314962120","price":"235.37"},{"date":"2025-02-21T08:05:01.973Z","volume":"5868.309314962120","price":"234.95"},{"date":"2025-02-21T08:10:01.770Z","volume":"5832.937055606075","price":"234.56"},{"date":"2025-02-21T08:15:01.495Z","volume":"5807.890390621668","price":"234.27"},{"date":"2025-02-21T08:20:01.686Z","volume":"5809.985580240756","price":"234.18"},{"date":"2025-02-21T08:25:01.998Z","volume":"5756.985580240756","price":"234.27"},{"date":"2025-02-21T08:30:02.132Z","volume":"5756.944535616212","price":"234.31"},{"date":"2025-02-21T08:35:01.367Z","volume":"5803.892148159890","price":"234.32"},{"date":"2025-02-21T08:40:01.867Z","volume":"5803.892148159890","price":"234.08"},{"date":"2025-02-21T08:45:01.552Z","volume":"5662.260035977598","price":"234.1"},{"date":"2025-02-21T08:50:01.701Z","volume":"5662.260035977598","price":"234.3"},{"date":"2025-02-21T08:55:01.854Z","volume":"5665.341932964599","price":"235.06"},{"date":"2025-02-21T09:00:01.249Z","volume":"5608.654980662577","price":"234.81"},{"date":"2025-02-21T09:05:01.808Z","volume":"5461.871766262577","price":"234.94"},{"date":"2025-02-21T09:10:02.229Z","volume":"5374.924232624674","price":"234.94"},{"date":"2025-02-21T09:15:02.275Z","volume":"5375.137284437141","price":"234.64"},{"date":"2025-02-21T09:20:02.140Z","volume":"5358.282026880734","price":"235.48"},{"date":"2025-02-21T09:25:01.388Z","volume":"5057.443262880734","price":"235.71"},{"date":"2025-02-21T09:30:01.391Z","volume":"5057.571764776067","price":"235.18"},{"date":"2025-02-21T09:35:01.575Z","volume":"5062.619251176260","price":"235.43"},{"date":"2025-02-21T09:40:02.372Z","volume":"5049.380937318740","price":"235.81"},{"date":"2025-02-21T09:45:01.987Z","volume":"5049.380937318740","price":"235.63"},{"date":"2025-02-21T09:50:03.687Z","volume":"5049.380937318740","price":"235.67"},{"date":"2025-02-21T09:55:01.475Z","volume":"5031.190536462053","price":"235.97"},{"date":"2025-02-21T10:00:01.421Z","volume":"5021.736042142810","price":"236.23"},{"date":"2025-02-21T10:05:02.297Z","volume":"5017.140960926650","price":"236.31"},{"date":"2025-02-21T10:10:01.775Z","volume":"5005.208206630290","price":"235.89"},{"date":"2025-02-21T10:15:02.433Z","volume":"5005.208206630290","price":"235.52"},{"date":"2025-02-21T10:20:01.624Z","volume":"4982.608206630290","price":"235.81"},{"date":"2025-02-21T10:25:02.014Z","volume":"4967.008206630290","price":"235.73"},{"date":"2025-02-21T10:30:02.312Z","volume":"4967.008206630290","price":"235.13"},{"date":"2025-02-21T10:35:02.023Z","volume":"5271.346782091290","price":"235.44"},{"date":"2025-02-21T10:40:02.362Z","volume":"4861.982225330072","price":"235.85"},{"date":"2025-02-21T10:45:01.045Z","volume":"4951.582225330072","price":"235.91"},{"date":"2025-02-21T10:50:01.337Z","volume":"4949.982225330072","price":"235.9"},{"date":"2025-02-21T10:55:01.410Z","volume":"4930.561375862324","price":"235.91"},{"date":"2025-02-21T11:00:01.933Z","volume":"4934.041375862324","price":"235.88"},{"date":"2025-02-21T11:05:01.768Z","volume":"5021.652847836787","price":"235.97"},{"date":"2025-02-21T11:10:01.967Z","volume":"5021.652847836787","price":"236.13"},{"date":"2025-02-21T11:15:01.408Z","volume":"4973.560896823274","price":"236.15"},{"date":"2025-02-21T11:20:01.453Z","volume":"4966.650896823274","price":"236.18"},{"date":"2025-02-21T11:25:02.161Z","volume":"4966.650896823274","price":"236.2"},{"date":"2025-02-21T11:30:01.812Z","volume":"4947.539020466251","price":"236.19"},{"date":"2025-02-21T11:35:02.043Z","volume":"4653.151608266251","price":"236.01"},{"date":"2025-02-21T11:40:01.191Z","volume":"4638.770085780005","price":"236.08"},{"date":"2025-02-21T11:45:01.749Z","volume":"4638.633446796954","price":"235.31"},{"date":"2025-02-21T11:50:01.449Z","volume":"4638.633446796954","price":"235.19"},{"date":"2025-02-21T11:55:01.577Z","volume":"4638.600704000344","price":"235.37"},{"date":"2025-02-21T12:00:02.427Z","volume":"4638.600704000344","price":"235.29"},{"date":"2025-02-21T12:05:02.334Z","volume":"4317.877179360560","price":"234.82"},{"date":"2025-02-21T12:10:01.477Z","volume":"4304.446170640560","price":"234.76"},{"date":"2025-02-21T12:15:01.454Z","volume":"4285.376342040560","price":"235"},{"date":"2025-02-21T12:20:01.779Z","volume":"4285.376342040560","price":"235.59"},{"date":"2025-02-21T12:25:01.901Z","volume":"3883.533969159204","price":"236.03"},{"date":"2025-02-21T12:30:02.747Z","volume":"3883.533969159204","price":"235.66"},{"date":"2025-02-21T12:35:01.042Z","volume":"3883.533969159204","price":"236.16"},{"date":"2025-02-21T12:40:01.423Z","volume":"3880.944652087383","price":"236.97"},{"date":"2025-02-21T12:45:01.976Z","volume":"3882.155131125953","price":"237.28"},{"date":"2025-02-21T12:50:01.809Z","volume":"4176.041802670607","price":"237.34"},{"date":"2025-02-21T12:55:02.094Z","volume":"4176.143778838226","price":"237.55"},{"date":"2025-02-21T13:00:01.251Z","volume":"4185.721767671826","price":"237.48"},{"date":"2025-02-21T13:05:01.673Z","volume":"4170.877138811827","price":"237.37"},{"date":"2025-02-21T13:10:02.448Z","volume":"4171.394638811827","price":"237.44"},{"date":"2025-02-21T13:15:01.844Z","volume":"4508.223143225850","price":"237.31"},{"date":"2025-02-21T13:20:02.348Z","volume":"4518.154368379365","price":"236.55"},{"date":"2025-02-21T13:25:01.465Z","volume":"4418.815487286534","price":"235.26"},{"date":"2025-02-21T13:30:01.959Z","volume":"4565.607029474099","price":"235.34"},{"date":"2025-02-21T13:35:02.059Z","volume":"4564.907029474100","price":"235.64"},{"date":"2025-02-21T13:40:01.936Z","volume":"4548.956102075831","price":"236.33"},{"date":"2025-02-21T13:45:02.569Z","volume":"4548.354325798920","price":"236.34"},{"date":"2025-02-21T13:50:01.237Z","volume":"4553.902650442825","price":"236.78"},{"date":"2025-02-21T13:55:02.248Z","volume":"4363.795928349260","price":"236.57"},{"date":"2025-02-21T14:00:01.461Z","volume":"4536.880103902260","price":"236.52"},{"date":"2025-02-21T14:05:02.172Z","volume":"4469.254150910677","price":"236.61"},{"date":"2025-02-21T14:10:02.125Z","volume":"4303.928851398390","price":"236.61"},{"date":"2025-02-21T14:15:01.346Z","volume":"4303.756593528390","price":"236.9"},{"date":"2025-02-21T14:20:01.463Z","volume":"4294.980159704257","price":"237.16"},{"date":"2025-02-21T14:25:01.689Z","volume":"4586.930649889184","price":"236.67"},{"date":"2025-02-21T14:30:01.966Z","volume":"4586.472137391573","price":"237.18"},{"date":"2025-02-21T14:35:02.125Z","volume":"4705.084230931323","price":"237.53"},{"date":"2025-02-21T14:40:01.666Z","volume":"4705.305630931323","price":"237.26"},{"date":"2025-02-21T14:45:01.449Z","volume":"4694.626453470051","price":"237.77"},{"date":"2025-02-21T14:50:01.942Z","volume":"4339.625467167666","price":"238.29"},{"date":"2025-02-21T14:55:02.256Z","volume":"4789.594230006483","price":"237.42"},{"date":"2025-02-21T15:00:03.545Z","volume":"4790.991776346610","price":"238.02"},{"date":"2025-02-21T15:05:01.649Z","volume":"4787.862412618180","price":"238.01"},{"date":"2025-02-21T15:10:01.603Z","volume":"4777.046806724848","price":"238.27"},{"date":"2025-02-21T15:15:01.704Z","volume":"4776.652315266514","price":"238.37"},{"date":"2025-02-21T15:20:01.702Z","volume":"4775.745320685439","price":"238.48"},{"date":"2025-02-21T15:25:02.060Z","volume":"4784.160747831432","price":"237.31"},{"date":"2025-02-21T15:30:02.648Z","volume":"4784.160747831432","price":"236.73"},{"date":"2025-02-21T15:35:01.453Z","volume":"4784.160747831432","price":"236.51"},{"date":"2025-02-21T15:40:02.287Z","volume":"4783.157466879051","price":"234.83"},{"date":"2025-02-21T15:45:02.027Z","volume":"5392.116579612752","price":"233.9"},{"date":"2025-02-21T15:50:01.962Z","volume":"5391.068878199395","price":"235.13"},{"date":"2025-02-21T15:55:02.562Z","volume":"4837.435279163660","price":"235.57"},{"date":"2025-02-21T16:00:01.540Z","volume":"4827.955373106355","price":"235.5"},{"date":"2025-02-21T16:05:01.699Z","volume":"4827.955373106355","price":"235.68"},{"date":"2025-02-21T16:10:02.457Z","volume":"4815.955373106355","price":"235.4"},{"date":"2025-02-21T16:15:01.869Z","volume":"4815.955373106355","price":"236.45"},{"date":"2025-02-21T16:20:02.087Z","volume":"4815.955373106355","price":"237.16"},{"date":"2025-02-21T16:25:01.905Z","volume":"4815.492351015058","price":"237.22"},{"date":"2025-02-21T16:30:01.360Z","volume":"4801.531984597314","price":"235.89"},{"date":"2025-02-21T16:35:01.989Z","volume":"4799.486284503313","price":"235.57"},{"date":"2025-02-21T16:40:01.939Z","volume":"4953.717830787289","price":"235.83"},{"date":"2025-02-21T16:45:02.829Z","volume":"4954.015859229922","price":"236.35"},{"date":"2025-02-21T16:50:02.396Z","volume":"4956.015859229922","price":"235.18"},{"date":"2025-02-21T16:55:01.502Z","volume":"4955.605160783891","price":"235.02"},{"date":"2025-02-21T17:00:01.886Z","volume":"4161.644983792740","price":"234.49"},{"date":"2025-02-21T17:05:01.936Z","volume":"4300.169048239413","price":"233.25"},{"date":"2025-02-21T17:10:02.433Z","volume":"4234.220481628958","price":"232.91"},{"date":"2025-02-21T17:15:01.345Z","volume":"4217.159794408838","price":"231.88"},{"date":"2025-02-21T17:20:01.676Z","volume":"4217.134794408837","price":"232.18"},{"date":"2025-02-21T17:25:01.714Z","volume":"4217.134794408837","price":"232.25"},{"date":"2025-02-21T17:30:01.752Z","volume":"4217.134794408837","price":"232.37"},{"date":"2025-02-21T17:35:02.039Z","volume":"4220.955927261414","price":"232.76"},{"date":"2025-02-21T17:40:01.545Z","volume":"6602.489861739085","price":"230.37"},{"date":"2025-02-21T17:45:01.811Z","volume":"7862.489861739085","price":"228.89"},{"date":"2025-02-21T17:50:03.234Z","volume":"8272.234257226526","price":"228.69"},{"date":"2025-02-21T17:55:01.986Z","volume":"8672.664257226525","price":"228.44"},{"date":"2025-02-21T18:00:01.430Z","volume":"9742.670690630330","price":"228.24"},{"date":"2025-02-21T18:05:02.535Z","volume":"9742.670690630330","price":"227.44"},{"date":"2025-02-21T18:10:01.688Z","volume":"9742.670690630330","price":"228.64"},{"date":"2025-02-21T18:15:01.715Z","volume":"9742.670690630330","price":"228.43"},{"date":"2025-02-21T18:20:02.252Z","volume":"9819.652203045312","price":"229.82"},{"date":"2025-02-21T18:25:01.440Z","volume":"9814.104275256290","price":"231.3"},{"date":"2025-02-21T18:30:01.391Z","volume":"9814.295581084796","price":"231.39"},{"date":"2025-02-21T18:35:01.961Z","volume":"9859.154265376770","price":"231.11"},{"date":"2025-02-21T18:40:02.036Z","volume":"9848.037849880813","price":"231.74"},{"date":"2025-02-21T18:45:02.046Z","volume":"10135.460508223801","price":"231.58"},{"date":"2025-02-21T18:50:01.491Z","volume":"10135.460508223801","price":"231.96"},{"date":"2025-02-21T18:55:01.299Z","volume":"10135.135601402755","price":"230.45"},{"date":"2025-02-21T19:00:02.325Z","volume":"10135.135601402755","price":"228.82"},{"date":"2025-02-21T19:05:01.929Z","volume":"10127.357151060289","price":"229.54"},{"date":"2025-02-21T19:10:02.200Z","volume":"10127.357151060289","price":"229.41"},{"date":"2025-02-21T19:15:01.172Z","volume":"13647.795608020384","price":"228.77"},{"date":"2025-02-21T19:20:01.507Z","volume":"13647.795608020384","price":"228.52"},{"date":"2025-02-21T19:25:02.042Z","volume":"13647.795608020384","price":"228.6"},{"date":"2025-02-21T19:30:02.109Z","volume":"13656.757158169512","price":"227.9"},{"date":"2025-02-21T19:35:03.618Z","volume":"13708.977735846831","price":"228.24"},{"date":"2025-02-21T19:40:01.789Z","volume":"13709.061553699612","price":"228.53"},{"date":"2025-02-21T19:45:01.865Z","volume":"13709.129006699612","price":"227.01"},{"date":"2025-02-21T19:50:02.093Z","volume":"13714.201126892332","price":"227.37"},{"date":"2025-02-21T19:55:02.112Z","volume":"13795.116227682332","price":"228.89"},{"date":"2025-02-21T20:00:02.236Z","volume":"13969.996217793818","price":"228.85"},{"date":"2025-02-21T20:05:01.769Z","volume":"13950.275953555112","price":"229.2"},{"date":"2025-02-21T20:10:01.353Z","volume":"13950.283895914854","price":"229.89"},{"date":"2025-02-21T20:15:01.992Z","volume":"13950.283895914854","price":"230.04"},{"date":"2025-02-21T20:20:02.288Z","volume":"13953.589101824509","price":"230.2"},{"date":"2025-02-21T20:25:02.207Z","volume":"13953.212050663718","price":"230.66"},{"date":"2025-02-21T20:30:01.142Z","volume":"13978.753724271695","price":"230.8"},{"date":"2025-02-21T20:35:01.710Z","volume":"14001.489346944431","price":"231.52"},{"date":"2025-02-21T20:40:03.224Z","volume":"14217.092870372988","price":"231.71"},{"date":"2025-02-21T20:45:01.911Z","volume":"14329.510925029348","price":"231.56"},{"date":"2025-02-21T20:50:01.209Z","volume":"14321.273391062245","price":"231.49"},{"date":"2025-02-21T20:55:02.241Z","volume":"14356.861531812245","price":"230.7"},{"date":"2025-02-21T21:00:02.100Z","volume":"14405.027473605747","price":"230.55"},{"date":"2025-02-21T21:05:01.783Z","volume":"14396.197003691230","price":"230.82"},{"date":"2025-02-21T21:10:01.965Z","volume":"14384.724962084802","price":"230.58"},{"date":"2025-02-21T21:15:01.382Z","volume":"14384.046353127236","price":"229.94"},{"date":"2025-02-21T21:20:01.446Z","volume":"14384.046353127236","price":"229.37"},{"date":"2025-02-21T21:25:01.643Z","volume":"14386.720138319753","price":"229.71"},{"date":"2025-02-21T21:30:02.117Z","volume":"14386.720138319753","price":"228.82"},{"date":"2025-02-21T21:35:02.357Z","volume":"14386.580138319754","price":"228.7"},{"date":"2025-02-21T21:40:01.220Z","volume":"14386.524138319754","price":"229.13"},{"date":"2025-02-21T21:45:01.708Z","volume":"14379.040645735016","price":"228.29"},{"date":"2025-02-21T21:50:01.598Z","volume":"14366.851487065827","price":"228.61"},{"date":"2025-02-21T21:55:01.695Z","volume":"14368.185411983639","price":"229.77"},{"date":"2025-02-21T22:00:01.967Z","volume":"14368.303411983637","price":"229.67"},{"date":"2025-02-21T22:05:01.299Z","volume":"14389.083278543640","price":"229.39"},{"date":"2025-02-21T22:10:01.742Z","volume":"14392.174979221800","price":"229.5"},{"date":"2025-02-21T22:15:01.947Z","volume":"14422.080107803749","price":"229"},{"date":"2025-02-21T22:20:01.889Z","volume":"14416.380107803750","price":"229.07"},{"date":"2025-02-21T22:25:02.860Z","volume":"14416.384101584845","price":"229.33"},{"date":"2025-02-21T22:30:01.164Z","volume":"14416.384101584845","price":"229.76"},{"date":"2025-02-21T22:35:01.238Z","volume":"14421.667166369518","price":"229.17"},{"date":"2025-02-21T22:40:01.979Z","volume":"14421.427166369518","price":"228.63"},{"date":"2025-02-21T22:45:02.128Z","volume":"14395.813016369517","price":"228.83"},{"date":"2025-02-21T22:50:02.165Z","volume":"14494.963781318487","price":"228.67"},{"date":"2025-02-21T22:55:01.686Z","volume":"14485.760739993482","price":"229.19"},{"date":"2025-02-21T23:00:01.599Z","volume":"14486.286060814404","price":"229.53"},{"date":"2025-02-21T23:05:01.966Z","volume":"14486.286060814404","price":"229.6"},{"date":"2025-02-21T23:10:02.311Z","volume":"14486.316060814403","price":"229.55"},{"date":"2025-02-21T23:15:02.134Z","volume":"14419.515291460841","price":"229.83"},{"date":"2025-02-21T23:20:01.497Z","volume":"14422.526644973485","price":"230.26"},{"date":"2025-02-21T23:25:01.528Z","volume":"14422.526644973485","price":"230.42"},{"date":"2025-02-21T23:30:01.895Z","volume":"14422.526644973485","price":"231.35"},{"date":"2025-02-21T23:35:02.190Z","volume":"14423.266644973482","price":"233.35"},{"date":"2025-02-21T23:40:02.176Z","volume":"14423.667205934275","price":"233.68"},{"date":"2025-02-21T23:45:02.401Z","volume":"14421.065205934276","price":"233.98"},{"date":"2025-02-21T23:50:02.217Z","volume":"14421.065205934276","price":"234.21"},{"date":"2025-02-21T23:55:01.994Z","volume":"14369.442992077560","price":"233.91"},{"date":"2025-02-22T00:00:02.128Z","volume":"14337.463372315178","price":"233.27"},{"date":"2025-02-22T00:05:02.166Z","volume":"14379.815524043257","price":"233.15"},{"date":"2025-02-22T00:10:01.427Z","volume":"14484.134831942505","price":"232.79"},{"date":"2025-02-22T00:15:01.591Z","volume":"14486.387088009105","price":"231.98"},{"date":"2025-02-22T00:20:01.792Z","volume":"14471.030683481029","price":"231.57"},{"date":"2025-02-22T00:25:01.975Z","volume":"14471.030683481029","price":"231.45"},{"date":"2025-02-22T00:30:01.186Z","volume":"14468.360683481027","price":"231"},{"date":"2025-02-22T00:35:01.428Z","volume":"14468.360683481027","price":"230.87"},{"date":"2025-02-22T00:40:01.717Z","volume":"14476.654479415442","price":"230.74"},{"date":"2025-02-22T00:45:02.004Z","volume":"14476.654479415442","price":"230.73"},{"date":"2025-02-22T00:50:02.526Z","volume":"14483.608323192822","price":"231.1"},{"date":"2025-02-22T00:55:01.242Z","volume":"14482.487786151320","price":"231.28"},{"date":"2025-02-22T01:00:01.400Z","volume":"14483.718594071506","price":"231.21"},{"date":"2025-02-22T01:05:01.797Z","volume":"14488.602975711507","price":"231.35"},{"date":"2025-02-22T01:10:01.670Z","volume":"14488.197390345653","price":"231.57"},{"date":"2025-02-22T01:15:02.277Z","volume":"14487.543805936502","price":"231.46"},{"date":"2025-02-22T01:20:01.177Z","volume":"14462.264156735961","price":"231.4"},{"date":"2025-02-22T01:25:01.340Z","volume":"14466.756667348502","price":"230.85"},{"date":"2025-02-22T01:30:01.559Z","volume":"14467.240367348501","price":"231.02"},{"date":"2025-02-22T01:35:01.909Z","volume":"14471.590367348501","price":"231.62"},{"date":"2025-02-22T01:40:02.269Z","volume":"14471.590367348501","price":"231.79"},{"date":"2025-02-22T01:45:01.604Z","volume":"14478.226817480709","price":"231.77"},{"date":"2025-02-22T01:50:02.452Z","volume":"14500.264344813857","price":"231.83"},{"date":"2025-02-22T01:55:01.419Z","volume":"14500.264344813857","price":"231.97"},{"date":"2025-02-22T02:00:02.232Z","volume":"14500.175144813857","price":"231.76"},{"date":"2025-02-22T02:05:04.615Z","volume":"14500.627007708857","price":"231.73"},{"date":"2025-02-22T02:10:02.671Z","volume":"14480.627007708857","price":"231.35"},{"date":"2025-02-22T02:15:01.948Z","volume":"14480.746507708856","price":"231.66"},{"date":"2025-02-22T02:20:01.829Z","volume":"14489.416486598670","price":"231.8"},{"date":"2025-02-22T02:25:02.134Z","volume":"14489.416486598670","price":"231.76"},{"date":"2025-02-22T02:30:02.295Z","volume":"14487.744427201469","price":"231.86"},{"date":"2025-02-22T02:35:01.887Z","volume":"14487.744427201469","price":"232.2"},{"date":"2025-02-22T02:40:01.401Z","volume":"14479.444427201468","price":"232.8"},{"date":"2025-02-22T02:45:02.442Z","volume":"14478.844427201468","price":"232.78"},{"date":"2025-02-22T02:50:01.470Z","volume":"14478.611377268362","price":"232.47"},{"date":"2025-02-22T02:55:02.105Z","volume":"14478.611377268362","price":"232.47"},{"date":"2025-02-22T03:00:01.771Z","volume":"14477.211377268362","price":"232.07"},{"date":"2025-02-22T03:05:02.514Z","volume":"14477.211377268362","price":"232.32"},{"date":"2025-02-22T03:10:02.863Z","volume":"14477.211377268362","price":"232.18"},{"date":"2025-02-22T03:15:02.737Z","volume":"14527.178304949535","price":"232.21"},{"date":"2025-02-22T03:20:01.991Z","volume":"14554.557042142589","price":"232.54"},{"date":"2025-02-22T03:25:01.636Z","volume":"14505.580642142590","price":"232.25"},{"date":"2025-02-22T03:30:01.662Z","volume":"14524.665960613056","price":"232.39"},{"date":"2025-02-22T03:35:02.266Z","volume":"14524.665960613056","price":"232.3"},{"date":"2025-02-22T03:40:02.268Z","volume":"14524.665960613056","price":"232.31"},{"date":"2025-02-22T03:45:01.562Z","volume":"14525.470849922904","price":"231.98"},{"date":"2025-02-22T03:50:02.224Z","volume":"14540.470849922904","price":"232.01"},{"date":"2025-02-22T03:55:02.394Z","volume":"14559.932774792904","price":"232.44"},{"date":"2025-02-22T04:00:03.013Z","volume":"14583.804674690429","price":"232.4"},{"date":"2025-02-22T04:05:01.636Z","volume":"14583.804674690429","price":"232.52"},{"date":"2025-02-22T04:10:01.900Z","volume":"14583.804674690429","price":"232.48"},{"date":"2025-02-22T04:15:02.199Z","volume":"14618.804674690429","price":"232.46"},{"date":"2025-02-22T04:20:01.933Z","volume":"14650.104674690429","price":"231.79"},{"date":"2025-02-22T04:25:03.474Z","volume":"14650.104674690429","price":"231.67"},{"date":"2025-02-22T04:30:03.171Z","volume":"15195.898889566462","price":"231.36"},{"date":"2025-02-22T04:35:01.918Z","volume":"15196.101371041561","price":"231.25"},{"date":"2025-02-22T04:40:03.622Z","volume":"15199.921842304571","price":"231.09"},{"date":"2025-02-22T04:45:02.551Z","volume":"15189.980603480926","price":"231"},{"date":"2025-02-22T04:50:01.176Z","volume":"15189.920634120928","price":"231.02"},{"date":"2025-02-22T04:55:01.657Z","volume":"15216.756634120928","price":"231.19"},{"date":"2025-02-22T05:00:01.976Z","volume":"15252.610953957641","price":"231.07"},{"date":"2025-02-22T05:05:01.910Z","volume":"15252.299431190033","price":"231.12"},{"date":"2025-02-22T05:10:02.065Z","volume":"15229.814414505418","price":"231.43"},{"date":"2025-02-22T05:15:01.213Z","volume":"15229.169781597222","price":"232.22"},{"date":"2025-02-22T05:20:01.722Z","volume":"15229.169781597222","price":"232.2"},{"date":"2025-02-22T05:25:01.747Z","volume":"15229.169781597222","price":"232.45"},{"date":"2025-02-22T05:30:01.877Z","volume":"15229.169781597222","price":"232.59"},{"date":"2025-02-22T05:35:02.120Z","volume":"15229.169781597222","price":"232.47"},{"date":"2025-02-22T05:40:01.724Z","volume":"15229.169781597222","price":"232.75"},{"date":"2025-02-22T05:45:01.775Z","volume":"15230.989684485139","price":"233.04"},{"date":"2025-02-22T05:50:01.979Z","volume":"15251.569536907606","price":"232.74"},{"date":"2025-02-22T05:55:02.139Z","volume":"15248.649536907607","price":"232.64"},{"date":"2025-02-22T06:00:02.327Z","volume":"15242.709536907605","price":"232.79"},{"date":"2025-02-22T06:05:01.387Z","volume":"15242.709536907605","price":"232.77"},{"date":"2025-02-22T06:10:01.433Z","volume":"15225.515842147850","price":"232.45"},{"date":"2025-02-22T06:15:02.141Z","volume":"15225.515842147850","price":"232.43"},{"date":"2025-02-22T06:20:01.872Z","volume":"15224.093576142883","price":"232.43"},{"date":"2025-02-22T06:25:02.280Z","volume":"15224.093576142883","price":"232.61"},{"date":"2025-02-22T06:30:01.530Z","volume":"15224.093576142883","price":"232.41"},{"date":"2025-02-22T06:35:01.662Z","volume":"15224.093576142883","price":"232.23"},{"date":"2025-02-22T06:40:02.189Z","volume":"15234.936735876574","price":"232.24"},{"date":"2025-02-22T06:45:02.280Z","volume":"15234.936735876574","price":"232.34"},{"date":"2025-02-22T06:50:02.206Z","volume":"15234.936735876574","price":"231.88"},{"date":"2025-02-22T06:55:29.498Z","volume":"15182.719346546572","price":"231.4"},{"date":"2025-02-22T07:00:02.759Z","volume":"15182.719346546572","price":"231.18"},{"date":"2025-02-22T07:05:09.868Z","volume":"15182.327978366648","price":"231.13"},{"date":"2025-02-22T07:10:03.121Z","volume":"15181.353189746649","price":"231.5"},{"date":"2025-02-22T07:15:10.935Z","volume":"15181.353189746649","price":"231.36"},{"date":"2025-02-22T07:20:24.436Z","volume":"15180.760758402741","price":"231.64"},{"date":"2025-02-22T07:25:11.768Z","volume":"15178.760758402741","price":"232.04"},{"date":"2025-02-22T07:30:10.765Z","volume":"15179.190758402741","price":"231.91"},{"date":"2025-02-22T07:35:02.473Z","volume":"15333.237226326142","price":"231.78"},{"date":"2025-02-22T07:40:01.623Z","volume":"15332.959694945388","price":"232.33"},{"date":"2025-02-22T07:45:04.203Z","volume":"15332.789547068191","price":"232.28"},{"date":"2025-02-22T07:50:03.518Z","volume":"15333.263516328188","price":"232.31"},{"date":"2025-02-22T07:55:02.279Z","volume":"15332.458426123081","price":"232.42"},{"date":"2025-02-22T08:00:03.401Z","volume":"15331.168326709099","price":"232.13"},{"date":"2025-02-22T08:05:02.747Z","volume":"15433.517565184102","price":"232.34"},{"date":"2025-02-22T08:10:01.808Z","volume":"15433.597727839704","price":"232.28"},{"date":"2025-02-22T08:15:04.461Z","volume":"15347.319014856703","price":"232.14"},{"date":"2025-02-22T08:20:02.607Z","volume":"15347.319014856703","price":"232.18"},{"date":"2025-02-22T08:25:01.961Z","volume":"15342.858076046981","price":"232.26"},{"date":"2025-02-22T08:30:03.191Z","volume":"15341.666333058281","price":"232.7"},{"date":"2025-02-22T08:35:02.407Z","volume":"15329.542915157974","price":"232.81"},{"date":"2025-02-22T08:40:02.169Z","volume":"15329.542915157974","price":"232.89"},{"date":"2025-02-22T08:45:03.743Z","volume":"15347.335939237975","price":"233.02"},{"date":"2025-02-22T08:50:01.653Z","volume":"15348.379360107539","price":"233.11"},{"date":"2025-02-22T08:55:03.158Z","volume":"15348.166308295073","price":"233.22"},{"date":"2025-02-22T09:00:02.712Z","volume":"15348.021565851479","price":"233.36"},{"date":"2025-02-22T09:05:02.050Z","volume":"15348.335245191167","price":"233.31"},{"date":"2025-02-22T09:10:16.583Z","volume":"15355.782370153549","price":"233.54"},{"date":"2025-02-22T09:15:01.176Z","volume":"15355.653868258218","price":"233.41"},{"date":"2025-02-22T09:20:02.007Z","volume":"15356.348236977681","price":"233.25"},{"date":"2025-02-22T09:25:06.225Z","volume":"15353.017730823181","price":"233.19"},{"date":"2025-02-22T09:30:04.217Z","volume":"15353.017730823181","price":"233"},{"date":"2025-02-22T09:35:04.734Z","volume":"15353.017730823181","price":"232.97"},{"date":"2025-02-22T09:40:01.201Z","volume":"15353.017730823181","price":"232.7"},{"date":"2025-02-22T09:45:02.720Z","volume":"15352.827730823181","price":"232.82"},{"date":"2025-02-22T09:50:02.383Z","volume":"15350.916534263182","price":"232.9"},{"date":"2025-02-22T09:55:02.394Z","volume":"15047.989155362182","price":"232.87"},{"date":"2025-02-22T10:00:01.692Z","volume":"15074.508052086239","price":"232.81"},{"date":"2025-02-22T10:05:01.604Z","volume":"15077.349052086240","price":"232.84"},{"date":"2025-02-22T10:10:01.445Z","volume":"15077.349052086240","price":"232.95"},{"date":"2025-02-22T10:15:01.785Z","volume":"15075.349052086240","price":"233"},{"date":"2025-02-22T10:20:01.755Z","volume":"15107.246391886238","price":"233.02"},{"date":"2025-02-22T10:25:01.374Z","volume":"15029.646391886239","price":"232.96"},{"date":"2025-02-22T10:30:01.320Z","volume":"15019.646391886239","price":"232.78"},{"date":"2025-02-22T10:35:01.887Z","volume":"15019.646391886239","price":"232.34"},{"date":"2025-02-22T10:40:02.019Z","volume":"15354.281499671548","price":"232.54"},{"date":"2025-02-22T10:45:01.794Z","volume":"15343.924822853365","price":"232.94"},{"date":"2025-02-22T10:50:02.733Z","volume":"15306.085850878902","price":"233.11"},{"date":"2025-02-22T10:55:14.037Z","volume":"15306.085850878902","price":"233.13"},{"date":"2025-02-22T11:00:03.079Z","volume":"15306.085850878902","price":"233.4"},{"date":"2025-02-22T11:05:02.467Z","volume":"15306.085850878902","price":"233.75"},{"date":"2025-02-22T11:10:11.334Z","volume":"15345.472252205602","price":"233.63"},{"date":"2025-02-22T11:15:02.704Z","volume":"15345.667197656294","price":"233.61"},{"date":"2025-02-22T11:20:01.728Z","volume":"15333.992128832684","price":"233.63"},{"date":"2025-02-22T11:25:01.849Z","volume":"15333.325128832683","price":"233.51"},{"date":"2025-02-22T11:30:02.239Z","volume":"15333.325128832683","price":"233.29"},{"date":"2025-02-22T11:35:02.031Z","volume":"15332.035128832682","price":"232.91"},{"date":"2025-02-22T11:40:17.600Z","volume":"15444.602244414971","price":"232.37"},{"date":"2025-02-22T11:45:01.546Z","volume":"15582.590535824416","price":"232.03"},{"date":"2025-02-22T11:50:01.501Z","volume":"15582.867122369498","price":"231.88"},{"date":"2025-02-22T11:55:20.445Z","volume":"15573.289133535898","price":"231.89"},{"date":"2025-02-22T12:00:03.027Z","volume":"15573.129154325919","price":"232.12"},{"date":"2025-02-22T12:05:03.035Z","volume":"15879.112401325920","price":"232.87"},{"date":"2025-02-22T12:10:03.222Z","volume":"15879.112401325920","price":"233.1"},{"date":"2025-02-22T12:15:01.438Z","volume":"15879.112401325920","price":"233.08"},{"date":"2025-02-22T12:20:03.205Z","volume":"15879.112401325920","price":"233.11"},{"date":"2025-02-22T12:25:03.299Z","volume":"15878.639642229307","price":"233.42"},{"date":"2025-02-22T12:30:01.495Z","volume":"15878.164642229307","price":"233.84"},{"date":"2025-02-22T12:35:01.764Z","volume":"15878.164642229307","price":"234.13"},{"date":"2025-02-22T12:40:02.297Z","volume":"16568.034895278932","price":"234.45"},{"date":"2025-02-22T12:45:02.449Z","volume":"16568.264788361030","price":"233.78"},{"date":"2025-02-22T12:50:02.256Z","volume":"16562.526624008497","price":"233.47"},{"date":"2025-02-22T12:55:01.470Z","volume":"16560.313083813111","price":"233.39"},{"date":"2025-02-22T13:00:22.141Z","volume":"16214.361021390905","price":"233.59"},{"date":"2025-02-22T13:05:03.420Z","volume":"16213.827113476902","price":"233.6"},{"date":"2025-02-22T13:10:01.798Z","volume":"16213.687113476903","price":"233.71"},{"date":"2025-02-22T13:16:02.194Z","volume":"16222.036602826587","price":"233.01"},{"date":"2025-02-22T13:20:01.586Z","volume":"16071.074040867261","price":"233.2"},{"date":"2025-02-22T13:25:01.973Z","volume":"16071.856127966495","price":"233.2"},{"date":"2025-02-22T13:30:01.697Z","volume":"16060.578874436495","price":"232.65"},{"date":"2025-02-22T13:35:02.136Z","volume":"16064.848739506635","price":"232"},{"date":"2025-02-22T13:40:02.291Z","volume":"16091.457966439302","price":"232.44"},{"date":"2025-02-22T13:45:01.182Z","volume":"15930.223637706304","price":"232.82"},{"date":"2025-02-22T13:50:02.246Z","volume":"15919.663636850633","price":"233.04"},{"date":"2025-02-22T13:55:01.837Z","volume":"15790.064995236458","price":"233.41"},{"date":"2025-02-22T14:00:02.333Z","volume":"15790.477995236459","price":"233.37"},{"date":"2025-02-22T14:05:01.978Z","volume":"15790.477995236459","price":"233.4"},{"date":"2025-02-22T14:10:01.430Z","volume":"15557.080350936751","price":"233.55"},{"date":"2025-02-22T14:15:01.994Z","volume":"15517.109996961855","price":"232.88"},{"date":"2025-02-22T14:20:02.214Z","volume":"15516.353784966079","price":"233.02"},{"date":"2025-02-22T14:25:02.005Z","volume":"15516.031635238045","price":"233.3"},{"date":"2025-02-22T14:30:01.168Z","volume":"15516.031635238045","price":"233.95"},{"date":"2025-02-22T14:35:02.154Z","volume":"15103.121695928641","price":"234.06"},{"date":"2025-02-22T14:40:01.824Z","volume":"15106.835377125353","price":"233.88"},{"date":"2025-02-22T14:45:03.790Z","volume":"15106.250490038417","price":"234.45"},{"date":"2025-02-22T14:50:02.060Z","volume":"15105.866956069900","price":"234.39"},{"date":"2025-02-22T14:55:04.107Z","volume":"15116.741602293949","price":"234.44"},{"date":"2025-02-22T15:00:02.698Z","volume":"14828.210418898048","price":"234.95"},{"date":"2025-02-22T15:05:01.821Z","volume":"14512.520467714367","price":"235.87"},{"date":"2025-02-22T15:10:10.782Z","volume":"14512.520467714367","price":"236.55"},{"date":"2025-02-22T15:15:03.133Z","volume":"14512.520467714367","price":"237.08"},{"date":"2025-02-22T15:20:00.970Z","volume":"14517.739116456949","price":"236.46"},{"date":"2025-02-22T15:25:01.913Z","volume":"14835.831506356950","price":"235.66"},{"date":"2025-02-22T15:30:01.771Z","volume":"14834.097606356951","price":"236.57"},{"date":"2025-02-22T15:35:02.129Z","volume":"14827.459764700599","price":"236.28"},{"date":"2025-02-22T15:40:02.549Z","volume":"14840.976356591345","price":"236.03"},{"date":"2025-02-22T15:45:01.630Z","volume":"14841.032898148906","price":"235.76"},{"date":"2025-02-22T15:50:02.312Z","volume":"14841.138148967906","price":"235.39"},{"date":"2025-02-22T15:55:01.623Z","volume":"14830.249036355284","price":"235.14"},{"date":"2025-02-22T16:00:02.159Z","volume":"14781.087496738215","price":"234.88"},{"date":"2025-02-22T16:05:02.436Z","volume":"14780.447496738216","price":"235.15"},{"date":"2025-02-22T16:10:03.634Z","volume":"14779.578041718349","price":"234.85"},{"date":"2025-02-22T16:15:02.003Z","volume":"14783.331824685647","price":"234.94"},{"date":"2025-02-22T16:20:02.619Z","volume":"15095.959143685646","price":"235.51"},{"date":"2025-02-22T16:25:01.985Z","volume":"15134.725059331198","price":"235.62"},{"date":"2025-02-22T16:30:01.296Z","volume":"15137.301662211074","price":"235.73"},{"date":"2025-02-22T16:35:01.204Z","volume":"15153.097650607313","price":"235.92"},{"date":"2025-02-22T16:40:01.760Z","volume":"15153.097650607313","price":"236.05"},{"date":"2025-02-22T16:45:01.947Z","volume":"15015.324956922021","price":"236.1"},{"date":"2025-02-22T16:50:01.965Z","volume":"15051.350733674788","price":"236.38"},{"date":"2025-02-22T16:55:01.802Z","volume":"15051.350733674788","price":"236.38"},{"date":"2025-02-22T17:00:01.443Z","volume":"15131.132751676347","price":"235.98"},{"date":"2025-02-22T17:05:03.434Z","volume":"13172.978697150767","price":"235.63"},{"date":"2025-02-22T17:10:02.466Z","volume":"13133.081697150768","price":"235.83"},{"date":"2025-02-22T17:15:02.202Z","volume":"13200.045303146166","price":"235.75"},{"date":"2025-02-22T17:20:02.067Z","volume":"13208.476260846910","price":"235.27"},{"date":"2025-02-22T17:25:01.304Z","volume":"13205.377448483039","price":"234.96"},{"date":"2025-02-22T17:30:02.051Z","volume":"12360.296083349323","price":"235.27"},{"date":"2025-02-22T17:35:02.007Z","volume":"11520.101883554051","price":"234.96"},{"date":"2025-02-22T17:40:02.723Z","volume":"11101.059982362596","price":"235.17"},{"date":"2025-02-22T17:45:01.597Z","volume":"9612.459982362598","price":"235.22"},{"date":"2025-02-22T17:50:03.382Z","volume":"9780.973990723778","price":"235.48"},{"date":"2025-02-22T17:55:05.008Z","volume":"9706.262321181204","price":"235.59"},{"date":"2025-02-22T18:00:02.554Z","volume":"9704.070710981203","price":"235.73"},{"date":"2025-02-22T18:05:02.296Z","volume":"6282.703886903866","price":"235.56"},{"date":"2025-02-22T18:10:02.809Z","volume":"6281.607194809466","price":"235.66"},{"date":"2025-02-22T18:15:01.857Z","volume":"6282.307183906503","price":"234.95"},{"date":"2025-02-22T18:20:02.012Z","volume":"6057.516264144203","price":"234.24"},{"date":"2025-02-22T18:25:02.968Z","volume":"5993.587315878208","price":"234.17"},{"date":"2025-02-22T18:30:02.517Z","volume":"5991.875102346350","price":"234.4"},{"date":"2025-02-22T18:35:01.403Z","volume":"5975.035405103751","price":"234.45"},{"date":"2025-02-22T18:40:01.535Z","volume":"5996.500755103751","price":"234.29"},{"date":"2025-02-22T18:45:02.234Z","volume":"6010.270227003095","price":"234.04"},{"date":"2025-02-22T18:50:02.236Z","volume":"6010.270227003095","price":"233.73"},{"date":"2025-02-22T18:55:01.492Z","volume":"6003.370227003095","price":"233.58"},{"date":"2025-02-22T19:00:04.098Z","volume":"5915.850106260916","price":"233.61"},{"date":"2025-02-22T19:05:02.144Z","volume":"5779.725992842194","price":"233.24"},{"date":"2025-02-22T19:10:03.190Z","volume":"5779.559673018590","price":"233.22"},{"date":"2025-02-22T19:15:02.297Z","volume":"5779.559673018590","price":"232.68"},{"date":"2025-02-22T19:20:01.270Z","volume":"5724.405529789188","price":"232.32"},{"date":"2025-02-22T19:25:03.411Z","volume":"5721.150392382889","price":"232.19"},{"date":"2025-02-22T19:30:01.732Z","volume":"5717.385783800262","price":"232.19"},{"date":"2025-02-22T19:35:03.171Z","volume":"5622.928174496684","price":"232.45"},{"date":"2025-02-22T19:40:01.949Z","volume":"5622.928174496684","price":"232.34"},{"date":"2025-02-22T19:45:02.032Z","volume":"5622.928174496684","price":"232.4"},{"date":"2025-02-22T19:50:01.992Z","volume":"5622.928174496684","price":"232.47"},{"date":"2025-02-22T19:55:01.487Z","volume":"5622.204413969911","price":"232.55"},{"date":"2025-02-22T20:00:04.188Z","volume":"5622.100460241996","price":"231.77"},{"date":"2025-02-22T20:09:02.500Z","volume":"5651.673170021335","price":"231.62"},{"date":"2025-02-22T20:10:01.694Z","volume":"5651.673170021335","price":"231.47"},{"date":"2025-02-22T20:15:58.849Z","volume":"5540.293299531697","price":"231.77"},{"date":"2025-02-22T20:20:01.788Z","volume":"5933.056041610148","price":"232.28"},{"date":"2025-02-22T20:25:03.680Z","volume":"5711.383614634802","price":"234.29"},{"date":"2025-02-22T20:30:22.861Z","volume":"5726.043544649661","price":"233.84"},{"date":"2025-02-22T20:35:01.514Z","volume":"5692.955177247661","price":"233.8"},{"date":"2025-02-22T20:40:01.610Z","volume":"5692.028785025244","price":"234.43"},{"date":"2025-02-22T20:45:03.209Z","volume":"5624.220983246988","price":"234.98"},{"date":"2025-02-22T20:50:02.123Z","volume":"5874.220983246988","price":"235.5"},{"date":"2025-02-22T20:55:01.809Z","volume":"5953.706236963556","price":"235.58"},{"date":"2025-02-22T21:00:04.316Z","volume":"5949.031060728603","price":"235.35"},{"date":"2025-02-22T21:05:12.654Z","volume":"6006.124368975252","price":"235.14"},{"date":"2025-02-22T21:10:01.701Z","volume":"6006.124368975252","price":"234.49"},{"date":"2025-02-22T21:15:02.319Z","volume":"6046.433966476276","price":"234.69"},{"date":"2025-02-22T21:20:01.752Z","volume":"6046.433966476276","price":"234.28"},{"date":"2025-02-22T21:25:02.017Z","volume":"6045.100041558465","price":"234.18"},{"date":"2025-02-22T21:30:01.687Z","volume":"6188.526344423624","price":"234.47"},{"date":"2025-02-22T21:35:14.992Z","volume":"6185.434643745462","price":"234.5"},{"date":"2025-02-22T21:40:02.273Z","volume":"6162.092503120463","price":"234.41"},{"date":"2025-02-22T21:45:01.480Z","volume":"6215.352265512602","price":"234.63"},{"date":"2025-02-22T21:50:15.421Z","volume":"6215.247971451491","price":"234.77"},{"date":"2025-02-22T21:55:02.270Z","volume":"6186.346767217206","price":"235.09"},{"date":"2025-02-22T22:00:04.266Z","volume":"6186.346767217206","price":"235.16"},{"date":"2025-02-22T22:05:01.736Z","volume":"6186.043913361485","price":"235.11"},{"date":"2025-02-22T22:10:51.190Z","volume":"6186.039919580389","price":"235.19"},{"date":"2025-02-22T22:15:04.307Z","volume":"6192.534801731215","price":"235.17"},{"date":"2025-02-22T22:20:06.834Z","volume":"6176.187463695085","price":"234.76"},{"date":"2025-02-22T22:25:06.452Z","volume":"6130.699028790879","price":"233.66"},{"date":"2025-02-22T22:30:02.370Z","volume":"6130.699028790879","price":"232.99"},{"date":"2025-02-22T22:35:02.665Z","volume":"6086.045805570377","price":"232.98"},{"date":"2025-02-22T22:40:02.225Z","volume":"6086.045805570377","price":"232.52"},{"date":"2025-02-22T22:45:02.597Z","volume":"6153.045805570377","price":"232.02"},{"date":"2025-02-22T22:50:02.906Z","volume":"6152.765792304380","price":"231.9"},{"date":"2025-02-22T22:55:01.370Z","volume":"6172.635615194312","price":"232.14"},{"date":"2025-02-22T23:00:02.041Z","volume":"6157.124826214542","price":"232.38"},{"date":"2025-02-22T23:05:01.590Z","volume":"6107.714560720867","price":"232.66"},{"date":"2025-02-22T23:10:02.180Z","volume":"6124.731435720867","price":"232.69"},{"date":"2025-02-22T23:15:03.981Z","volume":"6123.521332628083","price":"233.07"},{"date":"2025-02-22T23:20:02.008Z","volume":"6124.845260578394","price":"233.12"},{"date":"2025-02-22T23:25:02.339Z","volume":"6215.691582637806","price":"233.32"},{"date":"2025-02-22T23:30:01.710Z","volume":"6302.055997621366","price":"233.7"},{"date":"2025-02-22T23:35:02.208Z","volume":"6291.055997621366","price":"234.38"},{"date":"2025-02-22T23:40:06.300Z","volume":"6291.055997621366","price":"234.45"},{"date":"2025-02-22T23:45:02.610Z","volume":"6292.688073860561","price":"234.81"},{"date":"2025-02-22T23:50:01.795Z","volume":"6175.091007795727","price":"234.72"},{"date":"2025-02-22T23:55:02.038Z","volume":"6226.713545908623","price":"234.65"},{"date":"2025-02-23T00:00:03.554Z","volume":"6226.713545908623","price":"234.6"},{"date":"2025-02-23T00:05:01.652Z","volume":"6224.373033702023","price":"234.83"},{"date":"2025-02-23T00:10:02.225Z","volume":"6217.906972205518","price":"234.62"},{"date":"2025-02-23T00:15:02.528Z","volume":"6204.726758082178","price":"234.3"},{"date":"2025-02-23T00:20:02.393Z","volume":"6204.470900211181","price":"234.29"},{"date":"2025-02-23T00:25:05.732Z","volume":"6187.059835154998","price":"234.79"},{"date":"2025-02-23T00:30:01.614Z","volume":"6187.059835154998","price":"234.76"},{"date":"2025-02-23T00:35:01.458Z","volume":"6187.059835154998","price":"234.97"},{"date":"2025-02-23T00:40:01.909Z","volume":"6187.380223377289","price":"235.57"},{"date":"2025-02-23T00:45:02.138Z","volume":"6187.449588208841","price":"235.82"},{"date":"2025-02-23T00:50:02.226Z","volume":"6182.408558308510","price":"235.81"},{"date":"2025-02-23T00:55:05.217Z","volume":"6182.408558308510","price":"235.7"},{"date":"2025-02-23T01:00:26.535Z","volume":"6182.733384754963","price":"235.72"},{"date":"2025-02-23T01:05:02.912Z","volume":"6178.811904042755","price":"235.72"},{"date":"2025-02-23T01:10:01.928Z","volume":"6178.811904042755","price":"235.67"},{"date":"2025-02-23T01:15:01.913Z","volume":"6173.978204042754","price":"235.96"},{"date":"2025-02-23T01:20:02.103Z","volume":"7356.380701360387","price":"235.41"},{"date":"2025-02-23T01:25:01.488Z","volume":"7355.204351920388","price":"234.9"},{"date":"2025-02-23T01:30:02.380Z","volume":"7393.088111088180","price":"234.89"},{"date":"2025-02-23T01:35:02.204Z","volume":"7393.088111088180","price":"235.07"},{"date":"2025-02-23T01:40:02.367Z","volume":"7588.194103016061","price":"235.11"},{"date":"2025-02-23T01:45:19.760Z","volume":"7588.194103016061","price":"235.3"},{"date":"2025-02-23T01:50:01.814Z","volume":"7607.401009154433","price":"235.11"},{"date":"2025-02-23T01:55:01.908Z","volume":"7607.401009154433","price":"235.21"},{"date":"2025-02-23T02:00:01.700Z","volume":"7608.121530264621","price":"235.25"},{"date":"2025-02-23T02:05:02.292Z","volume":"7608.121530264621","price":"235.45"},{"date":"2025-02-23T02:10:02.602Z","volume":"7608.057530264621","price":"235.08"},{"date":"2025-02-23T02:15:02.845Z","volume":"7613.461125881811","price":"233.22"},{"date":"2025-02-23T02:20:01.568Z","volume":"7646.561653868415","price":"233.52"},{"date":"2025-02-23T02:25:03.049Z","volume":"7647.861653868415","price":"233.84"},{"date":"2025-02-23T02:30:02.068Z","volume":"7762.714051674548","price":"233.94"},{"date":"2025-02-23T02:35:01.693Z","volume":"7761.569047947840","price":"234.19"},{"date":"2025-02-23T02:40:02.625Z","volume":"7761.569047947840","price":"234.4"},{"date":"2025-02-23T02:45:01.977Z","volume":"7734.190310754784","price":"234.59"},{"date":"2025-02-23T02:50:01.832Z","volume":"7737.795921315841","price":"234.69"},{"date":"2025-02-23T02:55:02.694Z","volume":"7737.795921315841","price":"234.71"},{"date":"2025-02-23T03:00:01.691Z","volume":"7660.184480621378","price":"234.69"},{"date":"2025-02-23T03:05:04.295Z","volume":"7660.184480621378","price":"233.97"},{"date":"2025-02-23T03:10:02.270Z","volume":"7713.890281092032","price":"232.73"},{"date":"2025-02-23T03:15:02.420Z","volume":"7713.890281092032","price":"233.01"},{"date":"2025-02-23T03:20:01.437Z","volume":"8319.806362064970","price":"233.47"},{"date":"2025-02-23T03:25:01.736Z","volume":"8319.806362064970","price":"233.45"},{"date":"2025-02-23T03:30:02.015Z","volume":"8391.750179267008","price":"233.11"},{"date":"2025-02-23T03:35:01.969Z","volume":"8377.928279369482","price":"234.01"},{"date":"2025-02-23T03:40:02.412Z","volume":"8980.525279462414","price":"234.22"},{"date":"2025-02-23T03:45:01.636Z","volume":"8980.525279462414","price":"234.16"},{"date":"2025-02-23T03:50:03.591Z","volume":"8958.525279462414","price":"234.21"},{"date":"2025-02-23T03:55:02.282Z","volume":"8925.866664311525","price":"234.16"},{"date":"2025-02-23T04:00:02.354Z","volume":"8350.072449435493","price":"234.13"},{"date":"2025-02-23T04:05:03.543Z","volume":"8350.072449435493","price":"233.89"},{"date":"2025-02-23T04:10:01.844Z","volume":"8349.158832562152","price":"233.84"},{"date":"2025-02-23T04:15:01.616Z","volume":"8350.118200923007","price":"233.9"},{"date":"2025-02-23T04:20:02.007Z","volume":"8325.589802687908","price":"234.03"},{"date":"2025-02-23T04:25:03.766Z","volume":"8405.889130283427","price":"233.99"},{"date":"2025-02-23T04:30:04.530Z","volume":"8405.889130283427","price":"233.89"},{"date":"2025-02-23T04:35:01.812Z","volume":"8394.360727206713","price":"233.93"},{"date":"2025-02-23T04:40:01.565Z","volume":"8368.044727206714","price":"234.6"},{"date":"2025-02-23T04:45:01.821Z","volume":"8383.044727206714","price":"234.98"},{"date":"2025-02-23T04:50:02.155Z","volume":"8479.618459676440","price":"235.07"},{"date":"2025-02-23T04:55:26.929Z","volume":"8479.343542626439","price":"235.19"},{"date":"2025-02-23T05:00:01.416Z","volume":"8479.343542626439","price":"235.59"},{"date":"2025-02-23T05:05:03.429Z","volume":"8479.343542626439","price":"235.67"},{"date":"2025-02-23T05:10:02.108Z","volume":"8479.443542626439","price":"235.45"},{"date":"2025-02-23T05:15:02.099Z","volume":"8479.443542626439","price":"235.5"},{"date":"2025-02-23T05:20:01.332Z","volume":"8482.474450117228","price":"235.1"},{"date":"2025-02-23T05:25:01.622Z","volume":"8458.998779304413","price":"235.1"},{"date":"2025-02-23T05:30:02.211Z","volume":"8460.808347292892","price":"234.74"},{"date":"2025-02-23T05:35:02.791Z","volume":"8460.678807292894","price":"234.4"},{"date":"2025-02-23T05:40:02.448Z","volume":"8462.678807292894","price":"234.87"},{"date":"2025-02-23T05:45:03.239Z","volume":"8467.975914221832","price":"234.64"},{"date":"2025-02-23T05:50:01.681Z","volume":"8465.975914221832","price":"234.65"},{"date":"2025-02-23T05:55:02.168Z","volume":"8464.410557226800","price":"234.85"},{"date":"2025-02-23T06:00:02.426Z","volume":"8464.410557226800","price":"235.02"},{"date":"2025-02-23T06:05:01.892Z","volume":"8464.410557226800","price":"234.9"},{"date":"2025-02-23T06:10:01.630Z","volume":"8464.066486004056","price":"235.04"},{"date":"2025-02-23T06:15:01.901Z","volume":"8464.066486004056","price":"234.91"},{"date":"2025-02-23T06:20:02.253Z","volume":"8464.066486004056","price":"235.59"},{"date":"2025-02-23T06:25:02.741Z","volume":"8455.567397493111","price":"235.63"},{"date":"2025-02-23T06:30:01.557Z","volume":"8645.267397493109","price":"236.14"},{"date":"2025-02-23T06:35:01.989Z","volume":"8645.267397493109","price":"236.27"},{"date":"2025-02-23T06:40:01.755Z","volume":"8646.363984793852","price":"236.29"},{"date":"2025-02-23T06:45:02.384Z","volume":"8646.363984793852","price":"236.31"},{"date":"2025-02-23T06:50:03.775Z","volume":"8646.363984793852","price":"236.2"},{"date":"2025-02-23T06:55:01.912Z","volume":"8650.198797992365","price":"236.49"},{"date":"2025-02-23T07:00:02.689Z","volume":"8650.198797992365","price":"237.05"},{"date":"2025-02-23T07:05:02.118Z","volume":"8650.198797992365","price":"237.19"},{"date":"2025-02-23T07:10:02.447Z","volume":"8649.768797992365","price":"237.31"},{"date":"2025-02-23T07:15:02.607Z","volume":"8649.705817992366","price":"237.62"},{"date":"2025-02-23T07:20:02.199Z","volume":"8679.403517992367","price":"237.55"},{"date":"2025-02-23T07:25:01.413Z","volume":"8525.420030068966","price":"237.58"},{"date":"2025-02-23T07:30:03.132Z","volume":"8525.420030068966","price":"237.31"},{"date":"2025-02-23T07:35:02.337Z","volume":"8524.946060808965","price":"236.89"},{"date":"2025-02-23T07:40:01.370Z","volume":"8524.946060808965","price":"237.01"},{"date":"2025-02-23T07:45:01.058Z","volume":"9481.591487758815","price":"237.11"},{"date":"2025-02-23T07:50:01.617Z","volume":"9784.894943043368","price":"236.61"},{"date":"2025-02-23T07:55:02.356Z","volume":"9784.894943043368","price":"236.43"},{"date":"2025-02-23T08:00:04.600Z","volume":"9784.894943043368","price":"236.19"},{"date":"2025-02-23T08:05:01.584Z","volume":"9792.586112423369","price":"236.19"},{"date":"2025-02-23T08:10:01.727Z","volume":"9830.146115653779","price":"236.38"},{"date":"2025-02-23T08:15:02.010Z","volume":"9831.517150379390","price":"236.36"},{"date":"2025-02-23T08:20:02.199Z","volume":"9830.473729509824","price":"236.38"},{"date":"2025-02-23T08:25:02.012Z","volume":"9810.804371883816","price":"235.97"},{"date":"2025-02-23T08:30:01.369Z","volume":"9810.341347803816","price":"235.84"},{"date":"2025-02-23T08:35:01.937Z","volume":"9810.641347803816","price":"236.32"},{"date":"2025-02-23T08:40:02.193Z","volume":"9810.641347803816","price":"236.38"},{"date":"2025-02-23T08:45:02.261Z","volume":"9820.957668464129","price":"236.19"},{"date":"2025-02-23T08:50:01.111Z","volume":"9812.846320090943","price":"236.16"},{"date":"2025-02-23T08:55:01.837Z","volume":"9812.846320090943","price":"236.24"},{"date":"2025-02-23T09:00:04.465Z","volume":"9811.129339845251","price":"236.04"},{"date":"2025-02-23T09:05:02.067Z","volume":"9814.070595955716","price":"236.15"},{"date":"2025-02-23T09:10:02.161Z","volume":"9814.096233534126","price":"236.12"},{"date":"2025-02-23T09:15:02.230Z","volume":"9898.741483644128","price":"236.02"},{"date":"2025-02-23T09:20:01.637Z","volume":"9898.585343622541","price":"234.88"},{"date":"2025-02-23T09:25:01.622Z","volume":"9898.585343622541","price":"235.03"},{"date":"2025-02-23T09:30:16.558Z","volume":"9898.585343622541","price":"235.49"},{"date":"2025-02-23T09:35:02.217Z","volume":"9858.662441066102","price":"235.77"},{"date":"2025-02-23T09:40:02.135Z","volume":"9856.778373141384","price":"235.69"},{"date":"2025-02-23T09:45:01.985Z","volume":"9547.639649446985","price":"235.7"},{"date":"2025-02-23T09:50:02.294Z","volume":"9547.639649446985","price":"235.6"},{"date":"2025-02-23T09:55:01.811Z","volume":"9608.839649446983","price":"235.6"},{"date":"2025-02-23T10:00:02.861Z","volume":"9638.839649446983","price":"234.61"},{"date":"2025-02-23T10:05:01.316Z","volume":"9606.942309646984","price":"234.74"},{"date":"2025-02-23T10:10:01.519Z","volume":"9602.545925556075","price":"234.82"},{"date":"2025-02-23T10:15:03.489Z","volume":"9602.545925556075","price":"234.99"},{"date":"2025-02-23T10:20:03.092Z","volume":"9623.545925556075","price":"234.68"},{"date":"2025-02-23T10:25:03.937Z","volume":"9622.550341186274","price":"233.85"},{"date":"2025-02-23T10:30:01.237Z","volume":"9622.550341186274","price":"233.83"},{"date":"2025-02-23T10:35:01.679Z","volume":"9621.231111186273","price":"233.83"},{"date":"2025-02-23T10:40:01.615Z","volume":"9581.920725123366","price":"233.38"},{"date":"2025-02-23T10:45:02.351Z","volume":"9581.920725123366","price":"232.53"},{"date":"2025-02-23T10:50:01.960Z","volume":"9584.032694443365","price":"232.71"},{"date":"2025-02-23T10:55:01.263Z","volume":"9584.282694443365","price":"232.81"},{"date":"2025-02-23T11:00:04.110Z","volume":"9585.420988715434","price":"232.67"},{"date":"2025-02-23T11:05:02.624Z","volume":"9585.226043264742","price":"232.86"},{"date":"2025-02-23T11:10:01.902Z","volume":"9585.226043264742","price":"232.83"},{"date":"2025-02-23T11:15:03.129Z","volume":"9572.198927682453","price":"232.8"},{"date":"2025-02-23T11:20:01.591Z","volume":"9414.725179296054","price":"233.31"},{"date":"2025-02-23T11:25:02.225Z","volume":"9314.725179296054","price":"233.39"},{"date":"2025-02-23T11:30:02.211Z","volume":"9311.321062655807","price":"233.48"},{"date":"2025-02-23T11:35:02.321Z","volume":"9311.321062655807","price":"233.49"},{"date":"2025-02-23T11:40:01.628Z","volume":"9004.346041333814","price":"233.61"},{"date":"2025-02-23T11:45:02.553Z","volume":"9004.346041333814","price":"233.49"},{"date":"2025-02-23T11:50:02.366Z","volume":"9004.745547033206","price":"233.41"},{"date":"2025-02-23T11:55:02.054Z","volume":"9183.212465168355","price":"233.37"},{"date":"2025-02-23T12:00:05.325Z","volume":"9183.212465168355","price":"233.38"},{"date":"2025-02-23T12:05:01.757Z","volume":"9206.228417423925","price":"233.56"},{"date":"2025-02-23T12:10:01.843Z","volume":"8292.847138373403","price":"233.37"},{"date":"2025-02-23T12:15:03.090Z","volume":"8293.059579505194","price":"233.14"},{"date":"2025-02-23T12:20:02.165Z","volume":"8292.829686423098","price":"233.14"},{"date":"2025-02-23T12:25:02.367Z","volume":"8292.829686423098","price":"233.08"},{"date":"2025-02-23T12:30:01.304Z","volume":"8319.525206423097","price":"232.84"},{"date":"2025-02-23T12:35:02.985Z","volume":"8316.746632051445","price":"232.72"},{"date":"2025-02-23T12:40:04.145Z","volume":"8319.746632051445","price":"232.84"},{"date":"2025-02-23T12:45:02.279Z","volume":"8319.746632051445","price":"232.67"},{"date":"2025-02-23T12:50:04.558Z","volume":"8282.657808522034","price":"232.71"},{"date":"2025-02-23T12:55:01.809Z","volume":"8298.142380276806","price":"232.15"},{"date":"2025-02-23T13:00:02.954Z","volume":"8287.920437826806","price":"232.42"},{"date":"2025-02-23T13:05:02.188Z","volume":"8288.872016196347","price":"232.8"},{"date":"2025-02-23T13:10:02.289Z","volume":"8288.852604959442","price":"233.25"},{"date":"2025-02-23T13:15:02.071Z","volume":"8333.536211619392","price":"232.92"},{"date":"2025-02-23T13:20:01.940Z","volume":"8309.496789750536","price":"233.24"},{"date":"2025-02-23T13:25:01.879Z","volume":"8312.770382830688","price":"233.11"},{"date":"2025-02-23T13:30:02.331Z","volume":"8312.357382830689","price":"233.07"},{"date":"2025-02-23T13:35:02.245Z","volume":"8312.573923382355","price":"233.22"},{"date":"2025-02-23T13:40:01.841Z","volume":"8320.257201775355","price":"233.32"},{"date":"2025-02-23T13:45:02.109Z","volume":"8334.541133537768","price":"233.22"},{"date":"2025-02-23T13:50:01.652Z","volume":"8337.210687477263","price":"233.28"},{"date":"2025-02-23T13:55:02.134Z","volume":"8280.359385029804","price":"233.31"},{"date":"2025-02-23T14:00:04.665Z","volume":"8382.435345824524","price":"232.98"},{"date":"2025-02-23T14:05:01.708Z","volume":"8416.801615339726","price":"233.03"},{"date":"2025-02-23T14:10:01.514Z","volume":"8420.070729839726","price":"232.88"},{"date":"2025-02-23T14:15:01.696Z","volume":"8409.139304207729","price":"232.93"},{"date":"2025-02-23T14:20:02.175Z","volume":"8407.860960987338","price":"232.91"},{"date":"2025-02-23T14:25:01.450Z","volume":"8407.860960987338","price":"232.99"},{"date":"2025-02-23T14:30:01.229Z","volume":"8407.860960987338","price":"232.89"},{"date":"2025-02-23T14:35:01.871Z","volume":"8406.204059198573","price":"232.86"},{"date":"2025-02-23T14:40:02.004Z","volume":"8446.090669198575","price":"232.52"},{"date":"2025-02-23T14:45:02.317Z","volume":"8437.934134825400","price":"232.96"},{"date":"2025-02-23T14:50:01.438Z","volume":"8458.325589503953","price":"233.26"},{"date":"2025-02-23T14:55:12.405Z","volume":"8458.525149608011","price":"233.63"},{"date":"2025-02-23T15:00:01.687Z","volume":"8458.800240640217","price":"234.09"},{"date":"2025-02-23T15:05:01.760Z","volume":"8139.057850740217","price":"234.15"},{"date":"2025-02-23T15:10:02.231Z","volume":"8135.834785832827","price":"234.07"},{"date":"2025-02-23T15:15:01.068Z","volume":"8134.278244275267","price":"233.9"},{"date":"2025-02-23T15:20:01.276Z","volume":"8129.294889795521","price":"233.99"},{"date":"2025-02-23T15:25:02.009Z","volume":"8120.656401565521","price":"233.89"},{"date":"2025-02-23T15:30:02.293Z","volume":"8190.571271131235","price":"233.85"},{"date":"2025-02-23T15:35:02.308Z","volume":"7877.722527131235","price":"233.35"},{"date":"2025-02-23T15:40:01.509Z","volume":"7614.074040517213","price":"233.31"},{"date":"2025-02-23T15:45:01.519Z","volume":"7613.696782704712","price":"233.35"},{"date":"2025-02-23T15:50:02.588Z","volume":"7613.832482704713","price":"233.09"},{"date":"2025-02-23T15:55:02.146Z","volume":"7613.832482704713","price":"233.36"},{"date":"2025-02-23T16:00:03.084Z","volume":"7645.947239807313","price":"233.38"},{"date":"2025-02-23T16:05:01.379Z","volume":"7643.940399158548","price":"233.49"},{"date":"2025-02-23T16:10:03.895Z","volume":"7640.256612002534","price":"233.39"},{"date":"2025-02-23T16:15:01.635Z","volume":"7579.697665104483","price":"233.52"},{"date":"2025-02-23T16:20:02.275Z","volume":"7535.626941070042","price":"233.41"},{"date":"2025-02-23T16:25:01.831Z","volume":"7545.283218293602","price":"233.3"},{"date":"2025-02-23T16:30:02.137Z","volume":"7508.257441540834","price":"233.52"},{"date":"2025-02-23T16:35:01.752Z","volume":"7479.830220536752","price":"233.45"},{"date":"2025-02-23T16:40:02.425Z","volume":"7479.241424913102","price":"233.31"},{"date":"2025-02-23T16:45:02.482Z","volume":"7479.666351600797","price":"233.32"},{"date":"2025-02-23T16:50:02.147Z","volume":"7479.666351600797","price":"233.69"},{"date":"2025-02-23T16:55:01.170Z","volume":"7479.666351600797","price":"233.24"},{"date":"2025-02-23T17:00:02.575Z","volume":"7408.873977245699","price":"232.9"},{"date":"2025-02-23T17:05:02.254Z","volume":"7398.215680009063","price":"232.53"},{"date":"2025-02-23T17:10:02.284Z","volume":"7640.236183724355","price":"232.68"},{"date":"2025-02-23T17:15:02.447Z","volume":"7639.848084915810","price":"232.59"},{"date":"2025-02-23T17:20:02.310Z","volume":"7639.848084915810","price":"232.56"},{"date":"2025-02-23T17:25:03.172Z","volume":"7471.430425778231","price":"232.67"},{"date":"2025-02-23T17:30:02.713Z","volume":"7471.334076554630","price":"232.17"},{"date":"2025-02-23T17:35:01.753Z","volume":"8433.836905648644","price":"232.69"},{"date":"2025-02-23T17:40:10.565Z","volume":"9206.614255998324","price":"233.12"},{"date":"2025-02-23T17:45:01.991Z","volume":"9200.537624541761","price":"233.36"},{"date":"2025-02-23T17:50:02.020Z","volume":"9200.997370092071","price":"233.31"},{"date":"2025-02-23T17:55:04.879Z","volume":"9198.571102422078","price":"233.51"},{"date":"2025-02-23T18:00:03.667Z","volume":"9198.332212248668","price":"233.43"},{"date":"2025-02-23T18:05:01.196Z","volume":"9226.058374953587","price":"233.37"},{"date":"2025-02-23T18:10:02.135Z","volume":"9213.183718545002","price":"233.7"},{"date":"2025-02-23T18:15:01.640Z","volume":"9203.903718545002","price":"233.73"},{"date":"2025-02-23T18:20:01.651Z","volume":"9192.768831823010","price":"234"},{"date":"2025-02-23T18:25:02.158Z","volume":"9192.839081490521","price":"234.12"},{"date":"2025-02-23T18:30:00.999Z","volume":"9192.839081490521","price":"233.92"},{"date":"2025-02-23T18:35:02.993Z","volume":"9307.492911887901","price":"234.63"},{"date":"2025-02-23T18:40:03.200Z","volume":"9303.596170057430","price":"234.49"},{"date":"2025-02-23T18:45:01.727Z","volume":"9303.596170057430","price":"234.85"},{"date":"2025-02-23T18:50:02.047Z","volume":"9310.319890057430","price":"234.61"},{"date":"2025-02-23T18:55:01.072Z","volume":"9310.874761671781","price":"234.42"},{"date":"2025-02-23T19:00:02.005Z","volume":"9310.874761671781","price":"234.26"},{"date":"2025-02-23T19:05:02.951Z","volume":"9310.553521255453","price":"234.17"},{"date":"2025-02-23T19:10:01.988Z","volume":"9311.771549217940","price":"234.39"},{"date":"2025-02-23T19:15:01.962Z","volume":"9311.771549217940","price":"234.36"},{"date":"2025-02-23T19:20:01.529Z","volume":"9315.030966437938","price":"234.8"},{"date":"2025-02-23T19:25:01.376Z","volume":"9318.153274713597","price":"234.87"},{"date":"2025-02-23T19:30:01.608Z","volume":"8924.389393166670","price":"235.15"},{"date":"2025-02-23T19:35:01.937Z","volume":"8924.927635252141","price":"235.08"},{"date":"2025-02-23T19:40:02.119Z","volume":"9120.511652886238","price":"234.95"},{"date":"2025-02-23T19:45:01.829Z","volume":"9121.181853329275","price":"234.28"},{"date":"2025-02-23T19:50:02.887Z","volume":"9127.163303708527","price":"233.82"},{"date":"2025-02-23T19:55:01.942Z","volume":"9127.163303708527","price":"234.12"},{"date":"2025-02-23T20:00:02.158Z","volume":"8876.575762198305","price":"234.1"},{"date":"2025-02-23T20:05:02.856Z","volume":"8872.345785967536","price":"233.72"},{"date":"2025-02-23T20:10:01.338Z","volume":"8875.894105906775","price":"233.7"},{"date":"2025-02-23T20:15:01.401Z","volume":"8875.894105906775","price":"233.62"},{"date":"2025-02-23T20:20:01.951Z","volume":"8864.773240711253","price":"233.17"},{"date":"2025-02-23T20:25:01.845Z","volume":"8866.364004702889","price":"233.92"},{"date":"2025-02-23T20:30:03.362Z","volume":"8873.548185120193","price":"233.96"},{"date":"2025-02-23T20:35:01.665Z","volume":"8872.267215800193","price":"234.58"},{"date":"2025-02-23T20:40:02.494Z","volume":"8794.368371382250","price":"234.62"},{"date":"2025-02-23T20:45:02.161Z","volume":"8737.793526882706","price":"234.64"},{"date":"2025-02-23T20:50:01.795Z","volume":"8737.793526882706","price":"234.67"},{"date":"2025-02-23T20:55:02.506Z","volume":"8772.052264317263","price":"234.71"},{"date":"2025-02-23T21:00:01.060Z","volume":"8772.187548527789","price":"234.58"},{"date":"2025-02-23T21:05:01.446Z","volume":"8772.187548527789","price":"234.54"},{"date":"2025-02-23T21:10:02.019Z","volume":"8628.593992972234","price":"234.58"},{"date":"2025-02-23T21:15:02.089Z","volume":"8629.006726885109","price":"234.85"},{"date":"2025-02-23T21:20:02.762Z","volume":"8577.350188062137","price":"234.8"},{"date":"2025-02-23T21:25:01.060Z","volume":"8577.350188062137","price":"234.54"},{"date":"2025-02-23T21:30:03.611Z","volume":"8579.250370232679","price":"234.59"},{"date":"2025-02-23T21:35:03.798Z","volume":"8655.699188384455","price":"234.73"},{"date":"2025-02-23T21:40:11.294Z","volume":"8678.046943260910","price":"234.71"},{"date":"2025-02-23T21:45:04.144Z","volume":"8680.690768805125","price":"234.9"},{"date":"2025-02-23T21:50:04.148Z","volume":"8699.495652526053","price":"234.99"},{"date":"2025-02-23T21:55:06.267Z","volume":"8714.210041637140","price":"235.12"},{"date":"2025-02-23T22:00:02.281Z","volume":"8717.072869968186","price":"235.26"},{"date":"2025-02-23T22:05:01.988Z","volume":"8731.620125371450","price":"235.15"},{"date":"2025-02-23T22:10:03.228Z","volume":"8731.620125371450","price":"235.21"},{"date":"2025-02-23T22:15:01.551Z","volume":"8724.529230645452","price":"234.95"},{"date":"2025-02-23T22:20:01.721Z","volume":"8725.444230645451","price":"234.81"},{"date":"2025-02-23T22:25:03.237Z","volume":"8752.632776393988","price":"234.79"},{"date":"2025-02-23T22:30:02.046Z","volume":"8756.328144825758","price":"234.73"},{"date":"2025-02-23T22:35:02.083Z","volume":"8706.142915740817","price":"234.96"},{"date":"2025-02-23T22:40:01.293Z","volume":"8702.030119298166","price":"235.03"},{"date":"2025-02-23T22:45:01.808Z","volume":"8748.819550508008","price":"235.31"},{"date":"2025-02-23T22:50:02.489Z","volume":"8697.562997536737","price":"235.32"},{"date":"2025-02-23T22:55:02.577Z","volume":"8746.092997536736","price":"235.44"},{"date":"2025-02-23T23:00:03.223Z","volume":"8721.483229805504","price":"235.62"},{"date":"2025-02-23T23:05:01.851Z","volume":"8734.769045718924","price":"236.04"},{"date":"2025-02-23T23:10:03.753Z","volume":"8833.903132824666","price":"236.1"},{"date":"2025-02-23T23:15:02.127Z","volume":"8833.511910511294","price":"236.27"},{"date":"2025-02-23T23:20:04.364Z","volume":"8874.520680854435","price":"236.51"},{"date":"2025-02-23T23:25:01.945Z","volume":"8871.520680854435","price":"236.53"},{"date":"2025-02-23T23:30:01.785Z","volume":"8995.399400504870","price":"236.65"},{"date":"2025-02-23T23:35:01.561Z","volume":"8943.033449349427","price":"236.64"},{"date":"2025-02-23T23:40:01.904Z","volume":"8974.129720027868","price":"236.54"},{"date":"2025-02-23T23:45:01.443Z","volume":"9017.553478812450","price":"236.46"},{"date":"2025-02-23T23:50:01.205Z","volume":"9018.772343604234","price":"236.7"},{"date":"2025-02-23T23:55:01.731Z","volume":"9018.267068849626","price":"236.81"},{"date":"2025-02-24T00:00:02.785Z","volume":"9018.067769894933","price":"236.48"},{"date":"2025-02-24T00:05:02.633Z","volume":"9017.699776167174","price":"236.3"},{"date":"2025-02-24T00:10:04.006Z","volume":"9017.699776167174","price":"236.45"},{"date":"2025-02-24T00:15:01.671Z","volume":"9017.699776167174","price":"236.62"},{"date":"2025-02-24T00:20:01.586Z","volume":"9017.692035822063","price":"236.67"},{"date":"2025-02-24T00:25:03.971Z","volume":"9102.434313006937","price":"236.79"},{"date":"2025-02-24T00:30:02.404Z","volume":"9102.296145381630","price":"236.92"},{"date":"2025-02-24T00:35:03.084Z","volume":"9121.287764807008","price":"236.47"},{"date":"2025-02-24T00:40:01.368Z","volume":"9122.222711823884","price":"236.38"},{"date":"2025-02-24T00:45:03.712Z","volume":"9121.692711823885","price":"236.35"},{"date":"2025-02-24T00:50:02.178Z","volume":"9121.692711823885","price":"236.69"},{"date":"2025-02-24T00:55:03.447Z","volume":"9120.684061263884","price":"236.92"},{"date":"2025-02-24T01:00:02.110Z","volume":"7921.004030851451","price":"236.53"},{"date":"2025-02-24T01:05:02.368Z","volume":"7921.004030851451","price":"236.8"},{"date":"2025-02-24T01:10:01.245Z","volume":"7922.328006461207","price":"237.34"},{"date":"2025-02-24T01:15:02.160Z","volume":"7891.545589232850","price":"236.8"},{"date":"2025-02-24T01:20:02.075Z","volume":"7872.326931032576","price":"236.98"},{"date":"2025-02-24T01:25:02.410Z","volume":"7872.326931032576","price":"237.12"},{"date":"2025-02-24T01:30:01.117Z","volume":"7872.326931032576","price":"237.09"},{"date":"2025-02-24T01:35:01.685Z","volume":"7871.172581032576","price":"237.11"},{"date":"2025-02-24T01:40:01.829Z","volume":"7955.171069986385","price":"237.23"},{"date":"2025-02-24T01:45:01.992Z","volume":"7953.742713404495","price":"237.54"},{"date":"2025-02-24T01:50:01.922Z","volume":"8104.166902401652","price":"237.76"},{"date":"2025-02-24T01:55:01.435Z","volume":"8101.769121769737","price":"237.54"},{"date":"2025-02-24T02:00:02.278Z","volume":"8098.656160401856","price":"237.21"},{"date":"2025-02-24T02:05:01.724Z","volume":"8098.133180188790","price":"237"},{"date":"2025-02-24T02:10:01.781Z","volume":"8000.202023163997","price":"237.56"},{"date":"2025-02-24T02:15:10.070Z","volume":"7960.683944382658","price":"237.24"},{"date":"2025-02-24T02:20:01.405Z","volume":"7957.078333821602","price":"236.68"},{"date":"2025-02-24T02:25:21.379Z","volume":"7957.078333821602","price":"236.76"},{"date":"2025-02-24T02:30:02.330Z","volume":"7986.397323096429","price":"236.76"},{"date":"2025-02-24T02:35:02.307Z","volume":"8020.832683395149","price":"236.86"},{"date":"2025-02-24T02:40:02.875Z","volume":"8019.758900576462","price":"236.92"},{"date":"2025-02-24T02:45:01.449Z","volume":"7921.498327396872","price":"236.49"},{"date":"2025-02-24T02:50:01.828Z","volume":"7518.531865472152","price":"236.29"},{"date":"2025-02-24T02:55:06.362Z","volume":"7394.417599583201","price":"236.32"},{"date":"2025-02-24T03:00:02.154Z","volume":"7394.417599583201","price":"235.9"},{"date":"2025-02-24T03:05:03.249Z","volume":"7391.417599583201","price":"235.93"},{"date":"2025-02-24T03:10:02.788Z","volume":"7410.030345515495","price":"236.09"},{"date":"2025-02-24T03:15:01.447Z","volume":"7410.030345515495","price":"236.1"},{"date":"2025-02-24T03:20:01.863Z","volume":"6801.658509953360","price":"235.91"},{"date":"2025-02-24T03:25:02.834Z","volume":"6801.658509953360","price":"236.54"},{"date":"2025-02-24T03:30:02.213Z","volume":"6725.310946419232","price":"236.15"},{"date":"2025-02-24T03:35:01.564Z","volume":"6725.119415612640","price":"235.51"},{"date":"2025-02-24T03:40:01.842Z","volume":"6724.855099969605","price":"235.87"},{"date":"2025-02-24T03:45:02.265Z","volume":"6721.363192862116","price":"236.01"},{"date":"2025-02-24T03:50:02.154Z","volume":"6665.305851775249","price":"235.74"},{"date":"2025-02-24T03:55:02.754Z","volume":"6761.420785000664","price":"235.65"},{"date":"2025-02-24T04:00:02.741Z","volume":"6761.507376646538","price":"235.59"},{"date":"2025-02-24T04:05:01.557Z","volume":"6764.450527498118","price":"235.25"},{"date":"2025-02-24T04:10:03.252Z","volume":"6772.264240498119","price":"235.1"},{"date":"2025-02-24T04:15:01.928Z","volume":"6772.324106698735","price":"234.56"},{"date":"2025-02-24T04:20:02.937Z","volume":"6773.926050920275","price":"234.27"},{"date":"2025-02-24T04:25:01.763Z","volume":"6773.926050920275","price":"234.26"},{"date":"2025-02-24T04:30:01.198Z","volume":"6718.581863798053","price":"234.34"},{"date":"2025-02-24T04:35:01.989Z","volume":"6718.581863798053","price":"233.98"},{"date":"2025-02-24T04:40:02.173Z","volume":"6718.581863798053","price":"234.24"},{"date":"2025-02-24T04:45:02.595Z","volume":"6710.520956307263","price":"234.34"},{"date":"2025-02-24T04:50:01.608Z","volume":"6710.420956307264","price":"234.12"},{"date":"2025-02-24T04:55:02.255Z","volume":"6711.420956307264","price":"234.03"},{"date":"2025-02-24T05:00:02.562Z","volume":"7398.126695190544","price":"233.88"},{"date":"2025-02-24T05:05:02.004Z","volume":"7398.126695190544","price":"233.87"},{"date":"2025-02-24T05:10:02.034Z","volume":"7398.126695190544","price":"233.83"},{"date":"2025-02-24T05:15:08.149Z","volume":"7396.207374596064","price":"234.29"},{"date":"2025-02-24T05:20:02.737Z","volume":"7709.207374596064","price":"234.44"},{"date":"2025-02-24T05:25:02.558Z","volume":"8148.207374596064","price":"234.47"},{"date":"2025-02-24T05:30:01.941Z","volume":"8145.229062796065","price":"234.53"},{"date":"2025-02-24T05:35:02.386Z","volume":"8145.229062796065","price":"234.95"},{"date":"2025-02-24T05:40:02.112Z","volume":"8145.229062796065","price":"235.09"},{"date":"2025-02-24T05:45:01.317Z","volume":"8254.579415313468","price":"235.37"},{"date":"2025-02-24T05:50:02.844Z","volume":"8254.579415313468","price":"235.42"},{"date":"2025-02-24T05:55:01.912Z","volume":"8254.740576046514","price":"235.39"},{"date":"2025-02-24T06:00:02.068Z","volume":"8065.040576046515","price":"235.31"},{"date":"2025-02-24T06:05:02.060Z","volume":"8063.943988745772","price":"235.08"},{"date":"2025-02-24T06:10:02.675Z","volume":"8063.943988745772","price":"235.1"},{"date":"2025-02-24T06:15:01.535Z","volume":"8064.368779536272","price":"234.67"},{"date":"2025-02-24T06:20:02.122Z","volume":"8064.368779536272","price":"234.53"},{"date":"2025-02-24T06:25:02.870Z","volume":"8064.368779536272","price":"234.6"},{"date":"2025-02-24T06:30:01.497Z","volume":"8060.533966337758","price":"234.65"},{"date":"2025-02-24T06:35:01.410Z","volume":"8060.533966337758","price":"234.78"},{"date":"2025-02-24T06:40:05.536Z","volume":"8060.533966337758","price":"234.89"},{"date":"2025-02-24T06:45:02.238Z","volume":"8061.087396917758","price":"234.85"},{"date":"2025-02-24T06:50:02.069Z","volume":"8080.130896917758","price":"235.42"},{"date":"2025-02-24T06:55:01.585Z","volume":"8080.130896917758","price":"235.27"},{"date":"2025-02-24T07:00:03.156Z","volume":"8080.950489058308","price":"235.28"},{"date":"2025-02-24T07:05:01.786Z","volume":"8080.950489058308","price":"235.03"},{"date":"2025-02-24T07:10:02.607Z","volume":"8081.166485826725","price":"235.19"},{"date":"2025-02-24T07:15:02.279Z","volume":"8085.099359826725","price":"234.89"},{"date":"2025-02-24T07:20:02.060Z","volume":"8085.099359826725","price":"235.06"},{"date":"2025-02-24T07:25:01.397Z","volume":"8085.099359826725","price":"235.23"},{"date":"2025-02-24T07:30:01.648Z","volume":"8085.099359826725","price":"235.16"},{"date":"2025-02-24T07:35:03.381Z","volume":"8085.099359826725","price":"235.3"},{"date":"2025-02-24T07:40:02.322Z","volume":"7017.957795041927","price":"235.21"},{"date":"2025-02-24T07:45:01.356Z","volume":"6728.338982533036","price":"235.22"},{"date":"2025-02-24T07:50:02.124Z","volume":"6719.647813153037","price":"235.35"},{"date":"2025-02-24T07:55:01.728Z","volume":"6719.686544517598","price":"236.51"},{"date":"2025-02-24T08:00:05.218Z","volume":"6685.750208089633","price":"236.59"},{"date":"2025-02-24T08:05:01.958Z","volume":"6685.436824598888","price":"236.22"},{"date":"2025-02-24T08:10:01.599Z","volume":"6692.119565715640","price":"236.03"},{"date":"2025-02-24T08:15:01.531Z","volume":"6920.535979851567","price":"235.39"},{"date":"2025-02-24T08:20:01.701Z","volume":"6921.920034890013","price":"235.07"},{"date":"2025-02-24T08:25:01.940Z","volume":"6921.365034890013","price":"234.14"},{"date":"2025-02-24T08:30:02.150Z","volume":"6910.735034890013","price":"233.86"},{"date":"2025-02-24T08:35:01.322Z","volume":"6909.791778779548","price":"234.24"},{"date":"2025-02-24T08:40:01.397Z","volume":"7163.428759141701","price":"234.63"},{"date":"2025-02-24T08:45:01.628Z","volume":"7163.428759141701","price":"234.26"},{"date":"2025-02-24T08:50:01.787Z","volume":"7163.428759141701","price":"234.27"},{"date":"2025-02-24T08:55:02.442Z","volume":"7163.403121563289","price":"234.13"},{"date":"2025-02-24T09:00:02.294Z","volume":"7078.757871453290","price":"234.62"},{"date":"2025-02-24T09:05:12.792Z","volume":"7218.034106860080","price":"234.91"},{"date":"2025-02-24T09:10:14.779Z","volume":"7210.913312311437","price":"234.91"},{"date":"2025-02-24T09:15:02.126Z","volume":"7210.913312311437","price":"235.13"},{"date":"2025-02-24T09:20:02.620Z","volume":"7214.635633386904","price":"235.68"},{"date":"2025-02-24T09:25:02.094Z","volume":"7998.364162797583","price":"236.26"},{"date":"2025-02-24T09:30:01.649Z","volume":"7998.364162797583","price":"236.45"},{"date":"2025-02-24T09:35:02.119Z","volume":"7998.304089836043","price":"236.13"},{"date":"2025-02-24T09:40:07.544Z","volume":"7937.104089836043","price":"235.42"},{"date":"2025-02-24T09:45:01.358Z","volume":"7937.104089836043","price":"235.09"},{"date":"2025-02-24T09:50:07.689Z","volume":"7907.104089836043","price":"234.64"},{"date":"2025-02-24T09:55:01.610Z","volume":"8427.678159136043","price":"234.35"},{"date":"2025-02-24T10:00:11.179Z","volume":"8432.952032751529","price":"234.2"},{"date":"2025-02-24T10:05:04.346Z","volume":"8440.215609721721","price":"233.66"},{"date":"2025-02-24T10:10:01.379Z","volume":"8440.237665760143","price":"233.54"},{"date":"2025-02-24T10:15:04.129Z","volume":"8439.524720374358","price":"233.48"},{"date":"2025-02-24T10:20:01.933Z","volume":"8439.524720374358","price":"233.58"},{"date":"2025-02-24T10:25:01.986Z","volume":"8439.524720374358","price":"233.54"},{"date":"2025-02-24T10:30:09.033Z","volume":"8438.324776640724","price":"233.3"},{"date":"2025-02-24T10:35:01.951Z","volume":"8438.074776640724","price":"233.46"},{"date":"2025-02-24T10:40:01.251Z","volume":"8439.191692679562","price":"233.64"},{"date":"2025-02-24T10:45:02.655Z","volume":"8441.527645339365","price":"233.59"},{"date":"2025-02-24T10:50:03.898Z","volume":"8441.527645339365","price":"233.5"},{"date":"2025-02-24T10:55:01.919Z","volume":"8441.430486909045","price":"233.35"},{"date":"2025-02-24T11:00:02.513Z","volume":"8441.430486909045","price":"233.28"},{"date":"2025-02-24T11:05:01.494Z","volume":"8441.430486909045","price":"233.73"},{"date":"2025-02-24T11:10:10.458Z","volume":"8441.430486909045","price":"233.64"},{"date":"2025-02-24T11:15:01.774Z","volume":"8441.030981209653","price":"233.8"},{"date":"2025-02-24T11:20:02.210Z","volume":"8441.030981209653","price":"233.99"},{"date":"2025-02-24T11:25:01.227Z","volume":"8442.969418649654","price":"234.04"},{"date":"2025-02-24T11:30:04.443Z","volume":"8444.879418649654","price":"233.99"},{"date":"2025-02-24T11:35:01.676Z","volume":"8454.031339204086","price":"233.55"},{"date":"2025-02-24T11:40:02.233Z","volume":"8230.052065220501","price":"234.02"},{"date":"2025-02-24T11:45:01.397Z","volume":"10624.818277647486","price":"234.4"},{"date":"2025-02-24T11:50:01.225Z","volume":"10646.044296224176","price":"234.02"},{"date":"2025-02-24T11:55:07.413Z","volume":"10711.284140644175","price":"233.98"},{"date":"2025-02-24T12:00:01.751Z","volume":"10710.952501720982","price":"234.06"},{"date":"2025-02-24T12:05:01.871Z","volume":"10713.648484201531","price":"234.06"},{"date":"2025-02-24T12:10:01.230Z","volume":"10642.878679137721","price":"234.38"},{"date":"2025-02-24T12:15:01.464Z","volume":"10642.878679137721","price":"234.56"},{"date":"2025-02-24T12:20:05.264Z","volume":"10626.278679137718","price":"234.56"},{"date":"2025-02-24T12:25:02.250Z","volume":"10635.420707158009","price":"234.92"},{"date":"2025-02-24T12:30:03.346Z","volume":"10633.508893823442","price":"234.83"},{"date":"2025-02-24T12:35:01.196Z","volume":"10661.538468623703","price":"234.47"},{"date":"2025-02-24T12:40:01.747Z","volume":"10648.647440779083","price":"234.35"},{"date":"2025-02-24T12:45:06.942Z","volume":"10602.403358858815","price":"234.11"},{"date":"2025-02-24T12:50:08.757Z","volume":"10596.105942495169","price":"233.81"},{"date":"2025-02-24T12:55:01.296Z","volume":"10576.151303115170","price":"233.35"},{"date":"2025-02-24T13:00:01.625Z","volume":"10556.577742345169","price":"233.6"},{"date":"2025-02-24T13:05:01.988Z","volume":"10705.878751689090","price":"233.28"},{"date":"2025-02-24T13:10:04.397Z","volume":"10705.878751689090","price":"233.59"},{"date":"2025-02-24T13:15:05.564Z","volume":"10707.447621131418","price":"234.74"},{"date":"2025-02-24T13:20:01.869Z","volume":"10702.784271528712","price":"234.84"},{"date":"2025-02-24T13:25:01.737Z","volume":"10710.596259469818","price":"235.05"},{"date":"2025-02-24T13:30:01.955Z","volume":"10709.945389389817","price":"234.94"},{"date":"2025-02-24T13:35:01.904Z","volume":"10606.565507079524","price":"235.06"},{"date":"2025-02-24T13:40:02.020Z","volume":"10572.199237564324","price":"234.5"},{"date":"2025-02-24T13:45:02.210Z","volume":"10572.199237564324","price":"234.15"},{"date":"2025-02-24T13:50:02.433Z","volume":"10574.061714664324","price":"234.24"},{"date":"2025-02-24T13:55:01.556Z","volume":"10551.517232018345","price":"234.04"},{"date":"2025-02-24T14:00:01.770Z","volume":"10551.628876122995","price":"233.75"},{"date":"2025-02-24T14:05:01.888Z","volume":"10547.608857643589","price":"234.07"},{"date":"2025-02-24T14:10:01.248Z","volume":"10547.608857643589","price":"234.15"},{"date":"2025-02-24T14:15:01.708Z","volume":"10530.498747530542","price":"233.91"},{"date":"2025-02-24T14:20:01.761Z","volume":"10786.458676297520","price":"233.7"},{"date":"2025-02-24T14:25:04.720Z","volume":"10786.248834264643","price":"233.84"},{"date":"2025-02-24T14:30:01.878Z","volume":"10785.628159397245","price":"233.68"},{"date":"2025-02-24T14:35:02.198Z","volume":"10845.093108272500","price":"234.03"},{"date":"2025-02-24T14:40:01.483Z","volume":"10848.015760127739","price":"233.88"},{"date":"2025-02-24T14:45:01.699Z","volume":"10869.393402960446","price":"233.31"},{"date":"2025-02-24T14:50:03.738Z","volume":"11361.934899393338","price":"233.65"},{"date":"2025-02-24T14:55:02.312Z","volume":"11363.626889118517","price":"233.58"},{"date":"2025-02-24T15:00:01.351Z","volume":"11363.722694582306","price":"233.07"},{"date":"2025-02-24T15:05:02.532Z","volume":"11363.722694582306","price":"232.97"},{"date":"2025-02-24T15:10:02.046Z","volume":"11376.416054567017","price":"233.01"},{"date":"2025-02-24T15:15:17.784Z","volume":"11376.416054567017","price":"233.46"},{"date":"2025-02-24T15:20:02.438Z","volume":"11376.320440661088","price":"233.24"},{"date":"2025-02-24T15:25:01.347Z","volume":"11376.320440661088","price":"232.9"},{"date":"2025-02-24T15:30:01.598Z","volume":"11348.486237948098","price":"232.84"},{"date":"2025-02-24T15:35:01.800Z","volume":"11353.807555184099","price":"233.06"},{"date":"2025-02-24T15:40:02.698Z","volume":"11319.482636195618","price":"232.7"},{"date":"2025-02-24T15:45:01.188Z","volume":"11323.862595476632","price":"232.7"},{"date":"2025-02-24T15:50:02.732Z","volume":"11451.623286665159","price":"232.35"},{"date":"2025-02-24T15:55:01.502Z","volume":"11539.792811474188","price":"232.84"},{"date":"2025-02-24T16:00:02.100Z","volume":"11540.427375769792","price":"232.8"},{"date":"2025-02-24T16:05:02.552Z","volume":"11540.910416594368","price":"232.93"},{"date":"2025-02-24T16:10:01.194Z","volume":"11543.026796723265","price":"233.15"},{"date":"2025-02-24T16:15:01.952Z","volume":"11536.769630466100","price":"233.18"},{"date":"2025-02-24T16:20:01.763Z","volume":"11552.843148553875","price":"232.75"},{"date":"2025-02-24T16:25:12.972Z","volume":"11553.812473720791","price":"232.41"},{"date":"2025-02-24T16:30:01.906Z","volume":"11554.991820148443","price":"233.37"},{"date":"2025-02-24T16:35:01.467Z","volume":"11760.018597474736","price":"232.8"},{"date":"2025-02-24T16:40:03.727Z","volume":"11778.572518662098","price":"232.42"},{"date":"2025-02-24T16:45:02.475Z","volume":"10818.028968423678","price":"232.08"},{"date":"2025-02-24T16:50:02.005Z","volume":"10853.129354858018","price":"232.07"},{"date":"2025-02-24T16:55:02.732Z","volume":"12006.427014931665","price":"231.55"},{"date":"2025-02-24T17:00:01.607Z","volume":"11807.523766632272","price":"231.68"},{"date":"2025-02-24T17:05:01.408Z","volume":"11812.879759297030","price":"232.37"},{"date":"2025-02-24T17:10:02.190Z","volume":"11044.549428327196","price":"232.62"},{"date":"2025-02-24T17:15:02.003Z","volume":"11044.712777023229","price":"232.75"},{"date":"2025-02-24T17:20:01.136Z","volume":"11044.712777023229","price":"233.04"},{"date":"2025-02-24T17:25:05.906Z","volume":"13278.184050114214","price":"233.11"},{"date":"2025-02-24T17:30:02.667Z","volume":"13255.632327908970","price":"233.16"},{"date":"2025-02-24T17:35:04.797Z","volume":"13253.295947748658","price":"233.25"},{"date":"2025-02-24T17:40:02.071Z","volume":"13251.849614695155","price":"233.37"},{"date":"2025-02-24T17:45:01.336Z","volume":"13251.889554318237","price":"233.47"},{"date":"2025-02-24T17:50:02.418Z","volume":"13240.581249108869","price":"233.4"},{"date":"2025-02-24T17:55:02.455Z","volume":"13240.581249108869","price":"233.48"},{"date":"2025-02-24T18:00:02.316Z","volume":"13245.105392719004","price":"232.93"},{"date":"2025-02-24T18:05:02.632Z","volume":"13259.678787471588","price":"233.27"},{"date":"2025-02-24T18:10:02.889Z","volume":"13145.024957074211","price":"232.9"},{"date":"2025-02-24T18:15:01.415Z","volume":"13144.024957074211","price":"233.96"},{"date":"2025-02-24T18:20:02.919Z","volume":"13149.824197334256","price":"234.52"},{"date":"2025-02-24T18:31:46.897Z","volume":"13179.874197334255","price":"234.51"},{"date":"2025-02-24T18:39:05.538Z","volume":"13173.225654218004","price":"234.31"},{"date":"2025-02-24T18:42:08.563Z","volume":"13178.391342459976","price":"234.41"},{"date":"2025-02-24T18:45:01.766Z","volume":"13178.391342459976","price":"234.43"},{"date":"2025-02-24T18:50:25.687Z","volume":"13169.592336874670","price":"233.98"},{"date":"2025-02-24T18:58:00.665Z","volume":"13166.470028599011","price":"233.99"},{"date":"2025-02-24T19:12:41.041Z","volume":"13170.408010705569","price":"234.07"},{"date":"2025-02-24T19:15:29.753Z","volume":"13173.865320288631","price":"234.2"},{"date":"2025-02-24T19:21:06.536Z","volume":"13169.897436066709","price":"234.26"},{"date":"2025-02-24T19:25:03.407Z","volume":"13167.379244290250","price":"234.02"},{"date":"2025-02-24T19:30:14.798Z","volume":"12971.281384921385","price":"233.81"},{"date":"2025-02-24T19:35:18.344Z","volume":"12948.644533814211","price":"233.1"},{"date":"2025-02-24T19:50:00.732Z","volume":"12890.094467348503","price":"232.98"},{"date":"2025-02-24T19:55:01.074Z","volume":"12891.391307395410","price":"233.13"},{"date":"2025-02-24T20:00:00.969Z","volume":"12890.341080633832","price":"233"},{"date":"2025-02-24T20:05:01.194Z","volume":"12897.141695522030","price":"233.28"},{"date":"2025-02-24T20:10:00.706Z","volume":"12898.133725202704","price":"233.3"},{"date":"2025-02-24T20:15:00.503Z","volume":"12842.645381978964","price":"233.17"},{"date":"2025-02-24T20:20:00.790Z","volume":"12831.693313309052","price":"232.79"},{"date":"2025-02-24T20:25:01.032Z","volume":"12818.992978257502","price":"232.46"},{"date":"2025-02-24T20:30:01.088Z","volume":"12820.185309398552","price":"232.1"},{"date":"2025-02-24T20:35:01.302Z","volume":"12820.974499450042","price":"232.62"},{"date":"2025-02-24T20:40:00.370Z","volume":"12820.974499450042","price":"232.73"},{"date":"2025-02-24T20:45:00.638Z","volume":"12831.234223500040","price":"232.54"},{"date":"2025-02-24T20:50:00.826Z","volume":"12983.448893801893","price":"232.76"},{"date":"2025-02-24T20:55:02.808Z","volume":"12980.576577921653","price":"232.27"},{"date":"2025-02-24T21:00:04.112Z","volume":"12985.636852537653","price":"232.02"},{"date":"2025-02-24T21:05:05.536Z","volume":"12992.764914109643","price":"232.13"},{"date":"2025-02-24T21:10:00.764Z","volume":"12987.899641507411","price":"231.68"},{"date":"2025-02-24T21:15:00.812Z","volume":"12991.955815963194","price":"232.34"},{"date":"2025-02-24T21:20:01.093Z","volume":"12986.156413349556","price":"232.42"},{"date":"2025-02-24T21:25:01.203Z","volume":"12985.806413349557","price":"232.29"},{"date":"2025-02-24T21:30:04.643Z","volume":"12987.570734008474","price":"232.04"},{"date":"2025-02-24T21:35:01.015Z","volume":"12974.780734008473","price":"232.92"},{"date":"2025-02-24T21:40:03.709Z","volume":"13035.418337672070","price":"233.13"},{"date":"2025-02-24T21:45:03.303Z","volume":"13029.922551579595","price":"233.07"},{"date":"2025-02-24T21:50:04.474Z","volume":"13076.177877700298","price":"232.63"},{"date":"2025-02-24T21:55:00.612Z","volume":"13074.030370775654","price":"232.89"},{"date":"2025-02-24T22:00:00.703Z","volume":"13073.074204248933","price":"233.18"},{"date":"2025-02-24T22:05:04.170Z","volume":"13030.364458500399","price":"231.19"},{"date":"2025-02-24T22:10:01.204Z","volume":"13032.114427840399","price":"232.37"},{"date":"2025-02-24T22:15:01.259Z","volume":"13033.171728333036","price":"231.66"},{"date":"2025-02-24T22:20:03.204Z","volume":"13035.861876960031","price":"232.01"},{"date":"2025-02-24T22:25:00.965Z","volume":"13009.839266177807","price":"232.14"},{"date":"2025-02-24T22:30:00.723Z","volume":"12909.388456132679","price":"232.67"},{"date":"2025-02-24T22:42:08.015Z","volume":"12915.570883891145","price":"231.35"},{"date":"2025-02-24T22:45:00.474Z","volume":"12915.570883891145","price":"231.41"},{"date":"2025-02-24T22:50:01.215Z","volume":"12895.983521209399","price":"230.94"},{"date":"2025-02-24T22:55:02.388Z","volume":"12895.084462453466","price":"230.55"},{"date":"2025-02-24T23:00:01.270Z","volume":"12666.945083221828","price":"229.88"},{"date":"2025-02-24T23:05:03.134Z","volume":"12634.103858482740","price":"229.85"},{"date":"2025-02-24T23:10:02.170Z","volume":"12634.103858482740","price":"229.85"},{"date":"2025-02-24T23:15:00.886Z","volume":"12634.894547264403","price":"229.87"},{"date":"2025-02-24T23:20:01.444Z","volume":"12518.811759029470","price":"230.06"},{"date":"2025-02-24T23:25:02.549Z","volume":"12617.854441131571","price":"229.27"},{"date":"2025-02-24T23:30:03.460Z","volume":"12618.434783415469","price":"228.83"},{"date":"2025-02-24T23:35:00.745Z","volume":"12642.992748155057","price":"228.63"},{"date":"2025-02-24T23:40:01.444Z","volume":"12642.992748155057","price":"228.23"},{"date":"2025-02-24T23:45:01.747Z","volume":"12642.939733898438","price":"228.78"},{"date":"2025-02-24T23:50:03.947Z","volume":"12643.421858226633","price":"227.75"},{"date":"2025-02-24T23:55:03.515Z","volume":"12653.526884126306","price":"226.81"},{"date":"2025-02-25T00:00:00.450Z","volume":"12655.484606575799","price":"226.77"},{"date":"2025-02-25T00:05:00.505Z","volume":"12659.470105963772","price":"227.54"},{"date":"2025-02-25T00:10:00.698Z","volume":"12574.640843035517","price":"226.78"},{"date":"2025-02-25T00:15:03.066Z","volume":"12567.828448148119","price":"225.98"},{"date":"2025-02-25T00:20:01.280Z","volume":"12572.935936519621","price":"226.86"},{"date":"2025-02-25T00:25:01.588Z","volume":"12573.085936519623","price":"227.23"},{"date":"2025-02-25T00:30:00.449Z","volume":"12572.815045621614","price":"227.37"},{"date":"2025-02-25T00:35:01.011Z","volume":"12867.115255866971","price":"227.94"},{"date":"2025-02-25T00:40:00.992Z","volume":"12869.178472300195","price":"228.53"},{"date":"2025-02-25T00:45:01.284Z","volume":"13124.911290898430","price":"228.51"},{"date":"2025-02-25T00:50:00.654Z","volume":"13168.807559130328","price":"228.92"},{"date":"2025-02-25T00:55:00.524Z","volume":"13170.231048332767","price":"229.25"},{"date":"2025-02-25T01:00:02.600Z","volume":"13151.013465561124","price":"228.71"},{"date":"2025-02-25T01:05:03.276Z","volume":"13150.964577041399","price":"228.96"},{"date":"2025-02-25T01:10:01.487Z","volume":"13016.790388044239","price":"228.14"},{"date":"2025-02-25T01:15:01.625Z","volume":"13016.790388044239","price":"227.21"},{"date":"2025-02-25T01:20:03.499Z","volume":"13019.846060274989","price":"227.92"},{"date":"2025-02-25T01:25:02.285Z","volume":"12935.847571321181","price":"227.65"},{"date":"2025-02-25T01:30:01.955Z","volume":"14990.086887047433","price":"227.32"},{"date":"2025-02-25T01:35:02.133Z","volume":"14989.886914943239","price":"227.83"},{"date":"2025-02-25T01:40:00.469Z","volume":"14989.399876512140","price":"227.48"},{"date":"2025-02-25T01:45:00.603Z","volume":"14989.399876512140","price":"227.74"},{"date":"2025-02-25T01:50:02.853Z","volume":"14989.399876512140","price":"227.64"},{"date":"2025-02-25T01:55:01.254Z","volume":"14989.399876512140","price":"228.13"},{"date":"2025-02-25T02:00:01.269Z","volume":"14984.407725237312","price":"228.36"},{"date":"2025-02-25T02:05:00.691Z","volume":"14876.913191174051","price":"228.57"},{"date":"2025-02-25T02:10:03.576Z","volume":"18303.362197952672","price":"229.07"},{"date":"2025-02-25T02:15:01.955Z","volume":"18312.235563312104","price":"228.44"},{"date":"2025-02-25T02:20:01.161Z","volume":"18312.526532790325","price":"228.27"},{"date":"2025-02-25T02:25:02.940Z","volume":"18312.526532790325","price":"228.24"},{"date":"2025-02-25T02:30:02.373Z","volume":"18311.142422684850","price":"229.14"},{"date":"2025-02-25T02:35:02.837Z","volume":"18257.702394133950","price":"229.39"},{"date":"2025-02-25T02:40:01.188Z","volume":"18260.183692723949","price":"229.6"},{"date":"2025-02-25T02:45:03.291Z","volume":"18260.183692723949","price":"230.48"},{"date":"2025-02-25T02:50:02.430Z","volume":"18240.913915847683","price":"230.57"},{"date":"2025-02-25T02:55:01.580Z","volume":"18240.913915847683","price":"231.05"},{"date":"2025-02-25T03:00:02.900Z","volume":"18460.356693514397","price":"230.63"},{"date":"2025-02-25T03:05:01.193Z","volume":"18634.871900493941","price":"230.97"},{"date":"2025-02-25T03:10:03.137Z","volume":"18631.184196175349","price":"230.11"},{"date":"2025-02-25T03:15:01.315Z","volume":"18649.160535968349","price":"229.91"},{"date":"2025-02-25T03:20:01.727Z","volume":"18714.440535968348","price":"229.48"},{"date":"2025-02-25T03:25:00.843Z","volume":"18714.440535968348","price":"228.35"},{"date":"2025-02-25T03:30:00.961Z","volume":"18714.243944322476","price":"228.2"},{"date":"2025-02-25T03:35:01.133Z","volume":"18724.348508476443","price":"228.46"},{"date":"2025-02-25T03:40:02.617Z","volume":"18720.795314510717","price":"227.92"},{"date":"2025-02-25T03:45:03.118Z","volume":"18720.795314510717","price":"228.31"},{"date":"2025-02-25T03:50:02.019Z","volume":"18719.977314510717","price":"228.69"},{"date":"2025-02-25T03:55:02.237Z","volume":"18723.664065615678","price":"228.99"},{"date":"2025-02-25T04:00:02.243Z","volume":"18723.076832498824","price":"228.45"},{"date":"2025-02-25T04:05:01.293Z","volume":"18723.076832498824","price":"227.81"},{"date":"2025-02-25T04:10:01.956Z","volume":"18334.689511495206","price":"227.56"},{"date":"2025-02-25T04:15:00.762Z","volume":"18334.689511495206","price":"227.23"},{"date":"2025-02-25T04:20:00.932Z","volume":"18331.934354265064","price":"228.51"},{"date":"2025-02-25T04:25:01.137Z","volume":"18331.934354265064","price":"228.57"},{"date":"2025-02-25T04:30:01.625Z","volume":"18730.459927178221","price":"228.55"},{"date":"2025-02-25T04:35:01.286Z","volume":"18731.623138759180","price":"227.65"},{"date":"2025-02-25T04:40:00.778Z","volume":"18731.623138759180","price":"226.8"},{"date":"2025-02-25T04:45:00.850Z","volume":"18739.219268769179","price":"226.85"},{"date":"2025-02-25T04:50:01.072Z","volume":"18456.242505353785","price":"226.83"},{"date":"2025-02-25T04:55:03.296Z","volume":"18456.242505353785","price":"227.42"},{"date":"2025-02-25T05:00:04.146Z","volume":"18456.172505353785","price":"227.54"},{"date":"2025-02-25T05:05:00.783Z","volume":"18456.172505353785","price":"226.93"},{"date":"2025-02-25T05:10:03.150Z","volume":"17948.673523683723","price":"227.89"},{"date":"2025-02-25T05:15:01.440Z","volume":"17606.893482950527","price":"227.94"},{"date":"2025-02-25T05:20:02.464Z","volume":"17606.732322217482","price":"228.47"},{"date":"2025-02-25T05:25:02.801Z","volume":"17606.732322217482","price":"228.69"},{"date":"2025-02-25T05:30:00.781Z","volume":"17623.519712842422","price":"228.56"},{"date":"2025-02-25T05:35:02.528Z","volume":"17623.519712842422","price":"228.79"},{"date":"2025-02-25T05:40:02.028Z","volume":"17623.519712842422","price":"228.78"},{"date":"2025-02-25T05:45:02.409Z","volume":"17623.438657058949","price":"228.83"},{"date":"2025-02-25T05:50:00.574Z","volume":"17653.983984709444","price":"228.84"},{"date":"2025-02-25T05:55:02.083Z","volume":"17653.983984709444","price":"228.48"},{"date":"2025-02-25T06:00:01.071Z","volume":"17653.559193918943","price":"228.63"},{"date":"2025-02-25T06:05:02.361Z","volume":"17657.504179242656","price":"228.37"},{"date":"2025-02-25T06:10:02.161Z","volume":"17657.504179242656","price":"227.97"},{"date":"2025-02-25T06:15:00.664Z","volume":"17657.354179242655","price":"227.76"},{"date":"2025-02-25T06:20:03.178Z","volume":"17657.354179242655","price":"227.88"},{"date":"2025-02-25T06:25:03.150Z","volume":"17657.892256360996","price":"228.04"},{"date":"2025-02-25T06:30:02.402Z","volume":"17683.814335740994","price":"228.13"},{"date":"2025-02-25T06:35:01.485Z","volume":"17683.852626752683","price":"227.83"},{"date":"2025-02-25T06:40:02.494Z","volume":"17683.852626752683","price":"227.76"},{"date":"2025-02-25T06:45:00.824Z","volume":"17686.562298508408","price":"228.22"},{"date":"2025-02-25T06:50:02.062Z","volume":"17688.782298508406","price":"228.26"},{"date":"2025-02-25T06:55:02.659Z","volume":"17684.849424508408","price":"227.94"},{"date":"2025-02-25T07:00:01.481Z","volume":"17686.879424508406","price":"227.1"},{"date":"2025-02-25T07:05:01.566Z","volume":"17686.354584377903","price":"227.14"},{"date":"2025-02-25T07:10:00.798Z","volume":"17683.722868583802","price":"225.97"},{"date":"2025-02-25T07:15:00.999Z","volume":"17683.722868583802","price":"225.33"},{"date":"2025-02-25T07:20:02.461Z","volume":"17708.229972453457","price":"225.31"},{"date":"2025-02-25T07:25:01.485Z","volume":"17703.765767026027","price":"224.4"},{"date":"2025-02-25T07:30:00.592Z","volume":"17703.765767026027","price":"222.17"},{"date":"2025-02-25T07:35:00.779Z","volume":"17699.486320182848","price":"221.46"},{"date":"2025-02-25T07:40:02.169Z","volume":"17699.486320182848","price":"220.69"},{"date":"2025-02-25T07:45:03.081Z","volume":"17699.671061049972","price":"220.25"},{"date":"2025-02-25T07:50:03.562Z","volume":"17696.610722034478","price":"220.21"},{"date":"2025-02-25T07:55:02.181Z","volume":"17468.194307898553","price":"220.43"},{"date":"2025-02-25T08:00:01.707Z","volume":"17468.194307898553","price":"219.82"},{"date":"2025-02-25T08:05:01.033Z","volume":"17469.004282134425","price":"220.44"},{"date":"2025-02-25T08:10:00.989Z","volume":"17469.004282134425","price":"220.12"},{"date":"2025-02-25T08:15:01.276Z","volume":"17468.961282134427","price":"220.53"},{"date":"2025-02-25T08:20:02.236Z","volume":"17468.961282134427","price":"220.05"},{"date":"2025-02-25T08:25:01.549Z","volume":"17214.861035880800","price":"220.14"},{"date":"2025-02-25T08:30:02.312Z","volume":"17214.861035880800","price":"219.96"},{"date":"2025-02-25T08:35:01.977Z","volume":"17231.878016684299","price":"220.09"},{"date":"2025-02-25T08:40:01.316Z","volume":"17231.878016684299","price":"220.34"},{"date":"2025-02-25T08:45:01.760Z","volume":"17091.953825380726","price":"219.71"},{"date":"2025-02-25T08:50:00.668Z","volume":"17091.953825380726","price":"219.85"},{"date":"2025-02-25T08:55:03.791Z","volume":"17090.438405941823","price":"219.22"},{"date":"2025-02-25T09:00:02.510Z","volume":"17114.455423812993","price":"218.78"},{"date":"2025-02-25T09:05:02.716Z","volume":"17550.932281750629","price":"218.48"},{"date":"2025-02-25T09:10:01.585Z","volume":"17554.532281750628","price":"218.78"},{"date":"2025-02-25T09:15:01.939Z","volume":"16771.703004550629","price":"218.55"},{"date":"2025-02-25T09:20:01.996Z","volume":"23108.497707032664","price":"218.02"},{"date":"2025-02-25T09:25:02.626Z","volume":"23108.497707032664","price":"218"},{"date":"2025-02-25T09:30:01.420Z","volume":"23109.159602564076","price":"218.62"},{"date":"2025-02-25T09:35:00.559Z","volume":"23098.823636469035","price":"218.51"},{"date":"2025-02-25T09:40:01.481Z","volume":"23098.823636469035","price":"218.29"},{"date":"2025-02-25T09:45:00.904Z","volume":"22522.035701733508","price":"218.24"},{"date":"2025-02-25T09:50:01.125Z","volume":"22523.098925076949","price":"218.14"},{"date":"2025-02-25T09:55:01.464Z","volume":"22754.080898681117","price":"217.63"},{"date":"2025-02-25T10:00:03.413Z","volume":"22746.029705120927","price":"217.44"},{"date":"2025-02-25T10:05:03.754Z","volume":"22746.029705120927","price":"217.48"},{"date":"2025-02-25T10:10:02.615Z","volume":"22746.029705120927","price":"217.6"},{"date":"2025-02-25T10:15:02.005Z","volume":"22786.809705120926","price":"216.44"},{"date":"2025-02-25T10:25:00.537Z","volume":"22785.671617927976","price":"214.87"},{"date":"2025-02-25T10:30:01.527Z","volume":"22787.370307480916","price":"215.98"},{"date":"2025-02-25T10:35:02.600Z","volume":"22784.370307480916","price":"217.83"},{"date":"2025-02-25T10:40:01.117Z","volume":"22784.835855460915","price":"218.3"},{"date":"2025-02-25T10:45:01.803Z","volume":"22796.192117488150","price":"218.01"},{"date":"2025-02-25T10:50:00.477Z","volume":"22795.648594807317","price":"218.3"},{"date":"2025-02-25T10:55:00.649Z","volume":"22795.648594807317","price":"218.65"},{"date":"2025-02-25T11:00:00.798Z","volume":"22795.141236578660","price":"219.32"},{"date":"2025-02-25T11:05:01.153Z","volume":"20369.817952487756","price":"218.47"},{"date":"2025-02-25T11:10:01.135Z","volume":"20598.092952487757","price":"219"},{"date":"2025-02-25T11:15:04.391Z","volume":"20599.092952487757","price":"219.88"},{"date":"2025-02-25T11:20:00.877Z","volume":"20571.423504171158","price":"219.25"},{"date":"2025-02-25T11:25:00.833Z","volume":"20570.132439424429","price":"219.34"},{"date":"2025-02-25T11:30:02.073Z","volume":"20570.148581345242","price":"219.35"},{"date":"2025-02-25T11:35:02.139Z","volume":"20563.009467182179","price":"219.95"},{"date":"2025-02-25T11:40:01.420Z","volume":"20586.368820341595","price":"220.26"},{"date":"2025-02-25T11:45:02.013Z","volume":"20525.039549243280","price":"221.53"},{"date":"2025-02-25T11:50:01.564Z","volume":"20841.047285628370","price":"221.84"},{"date":"2025-02-25T11:55:01.695Z","volume":"20840.767480468370","price":"221.86"},{"date":"2025-02-25T12:00:02.699Z","volume":"20840.767480468370","price":"222.68"},{"date":"2025-02-25T12:05:02.542Z","volume":"21148.658194448079","price":"222.4"},{"date":"2025-02-25T12:10:02.907Z","volume":"21157.438201898949","price":"222.1"},{"date":"2025-02-25T12:15:00.591Z","volume":"21175.521288802447","price":"222.26"},{"date":"2025-02-25T12:20:01.823Z","volume":"21174.978557286860","price":"222.75"},{"date":"2025-02-25T12:25:02.262Z","volume":"21174.107915145723","price":"223.12"},{"date":"2025-02-25T12:30:01.116Z","volume":"21172.614422938663","price":"222.52"},{"date":"2025-02-25T12:35:01.335Z","volume":"21194.594393181655","price":"222.27"},{"date":"2025-02-25T12:40:00.467Z","volume":"23153.264658204760","price":"222.24"},{"date":"2025-02-25T12:45:00.781Z","volume":"23169.442781244332","price":"222.7"},{"date":"2025-02-25T12:50:01.897Z","volume":"23022.366263659824","price":"222.56"},{"date":"2025-02-25T12:55:01.142Z","volume":"23021.360442738747","price":"222.43"},{"date":"2025-02-25T13:00:02.615Z","volume":"23021.360442738747","price":"222.76"},{"date":"2025-02-25T13:05:02.295Z","volume":"23017.280399390802","price":"222.97"},{"date":"2025-02-25T13:10:02.454Z","volume":"23015.816991698011","price":"223.45"},{"date":"2025-02-25T13:15:01.772Z","volume":"23016.894819874236","price":"223.28"},{"date":"2025-02-25T13:20:02.256Z","volume":"23012.163911747739","price":"222.65"},{"date":"2025-02-25T13:25:04.136Z","volume":"23014.163911747739","price":"222.09"},{"date":"2025-02-25T13:30:00.771Z","volume":"23006.795014083778","price":"221.87"},{"date":"2025-02-25T13:35:02.021Z","volume":"23006.795014083778","price":"221.7"},{"date":"2025-02-25T13:40:00.951Z","volume":"23005.366116440793","price":"221.64"},{"date":"2025-02-25T13:45:01.186Z","volume":"23004.863468080792","price":"221.98"},{"date":"2025-02-25T13:50:01.896Z","volume":"23008.099789969943","price":"222.41"},{"date":"2025-02-25T13:55:01.461Z","volume":"23010.000305842157","price":"222.59"},{"date":"2025-02-25T14:00:02.566Z","volume":"22762.891096567302","price":"222.56"},{"date":"2025-02-25T14:05:01.881Z","volume":"22742.812103454064","price":"222.3"},{"date":"2025-02-25T14:10:03.998Z","volume":"22765.291152774065","price":"221.66"},{"date":"2025-02-25T14:15:02.947Z","volume":"22765.291152774065","price":"221.45"},{"date":"2025-02-25T14:20:04.593Z","volume":"22755.428314181328","price":"221.97"},{"date":"2025-02-25T14:25:01.519Z","volume":"22753.136494810671","price":"220.67"},{"date":"2025-02-25T14:30:01.099Z","volume":"22752.436489515570","price":"221.48"},{"date":"2025-02-25T14:35:02.322Z","volume":"22275.223263570140","price":"220.22"},{"date":"2025-02-25T14:40:00.454Z","volume":"22277.683683005951","price":"220.3"},{"date":"2025-02-25T14:45:02.799Z","volume":"22267.908026806930","price":"219.24"},{"date":"2025-02-25T14:50:00.905Z","volume":"22267.908026806930","price":"219.21"},{"date":"2025-02-25T14:55:01.066Z","volume":"22265.703971238203","price":"218.25"},{"date":"2025-02-25T15:00:03.372Z","volume":"22272.203971238203","price":"218.65"},{"date":"2025-02-25T15:05:00.666Z","volume":"22272.203971238203","price":"219.61"},{"date":"2025-02-25T15:10:01.053Z","volume":"22270.848713296909","price":"218.99"},{"date":"2025-02-25T15:15:05.466Z","volume":"22273.584449996910","price":"218.76"},{"date":"2025-02-25T15:20:02.319Z","volume":"22308.769951085076","price":"218.59"},{"date":"2025-02-25T15:25:01.642Z","volume":"22326.144065334174","price":"217.89"},{"date":"2025-02-25T15:30:00.675Z","volume":"22423.887900551017","price":"219.49"},{"date":"2025-02-25T15:35:00.809Z","volume":"21895.755410103469","price":"217.69"},{"date":"2025-02-25T15:40:00.865Z","volume":"21993.439092705266","price":"219.45"},{"date":"2025-02-25T15:45:01.973Z","volume":"21895.664738645268","price":"217.79"},{"date":"2025-02-25T15:50:02.462Z","volume":"21922.243259792656","price":"217.48"},{"date":"2025-02-25T15:55:00.508Z","volume":"22064.989278179382","price":"218.26"},{"date":"2025-02-25T16:00:00.723Z","volume":"22108.523626829381","price":"217.08"},{"date":"2025-02-25T16:05:02.086Z","volume":"22108.417305123956","price":"216.16"},{"date":"2025-02-25T16:10:01.452Z","volume":"21584.233839082284","price":"215.83"},{"date":"2025-02-25T16:15:03.181Z","volume":"21584.233839082284","price":"216.27"},{"date":"2025-02-25T16:20:01.455Z","volume":"21803.240260714821","price":"215.4"},{"date":"2025-02-25T16:25:00.623Z","volume":"21782.502046677619","price":"215.69"},{"date":"2025-02-25T16:30:01.711Z","volume":"21748.429234283511","price":"215.27"},{"date":"2025-02-25T16:35:02.600Z","volume":"20947.785512714549","price":"215.75"},{"date":"2025-02-25T16:40:01.210Z","volume":"20964.336237274685","price":"216.9"},{"date":"2025-02-25T16:45:00.427Z","volume":"20964.279210284076","price":"217.32"},{"date":"2025-02-25T16:50:00.713Z","volume":"20964.180543378156","price":"216.86"},{"date":"2025-02-25T16:55:00.882Z","volume":"20964.131953088181","price":"217.82"},{"date":"2025-02-25T17:00:01.062Z","volume":"20964.131953088181","price":"217.25"},{"date":"2025-02-25T17:05:03.124Z","volume":"19048.790210829458","price":"217.06"},{"date":"2025-02-25T17:10:01.409Z","volume":"19252.604848145191","price":"216.47"},{"date":"2025-02-25T17:15:00.577Z","volume":"19251.611476879618","price":"216.71"},{"date":"2025-02-25T17:20:01.811Z","volume":"19225.413737566319","price":"216.12"},{"date":"2025-02-25T17:25:00.949Z","volume":"19225.413737566319","price":"215.59"},{"date":"2025-02-25T17:30:01.186Z","volume":"19227.948575388313","price":"216.2"},{"date":"2025-02-25T17:35:01.716Z","volume":"19225.476976021841","price":"216.48"},{"date":"2025-02-25T17:40:00.689Z","volume":"19240.159134856825","price":"215.72"},{"date":"2025-02-25T17:45:02.687Z","volume":"19622.987596705832","price":"215.65"},{"date":"2025-02-25T17:50:01.091Z","volume":"19605.934015186132","price":"215.01"},{"date":"2025-02-25T17:55:03.027Z","volume":"19606.080635987426","price":"215.39"},{"date":"2025-02-25T18:00:02.545Z","volume":"19732.209515314615","price":"215.71"},{"date":"2025-02-25T18:05:02.175Z","volume":"19807.288975537856","price":"215.7"},{"date":"2025-02-25T18:10:02.895Z","volume":"19806.679798654106","price":"216.06"},{"date":"2025-02-25T18:15:02.620Z","volume":"19806.884591794282","price":"215.62"},{"date":"2025-02-25T18:20:02.433Z","volume":"19806.884591794282","price":"215"},{"date":"2025-02-25T18:25:01.327Z","volume":"19801.859962994284","price":"215.37"},{"date":"2025-02-25T18:30:00.689Z","volume":"19802.578161458310","price":"215.82"},{"date":"2025-02-25T18:35:01.076Z","volume":"19815.330621458310","price":"215.59"},{"date":"2025-02-25T18:40:00.877Z","volume":"19815.330621458310","price":"216.44"},{"date":"2025-02-25T18:45:01.412Z","volume":"19812.911886838308","price":"217.18"},{"date":"2025-02-25T18:50:01.365Z","volume":"19818.517743746830","price":"216.82"},{"date":"2025-02-25T18:55:01.834Z","volume":"19825.417034546448","price":"215.6"},{"date":"2025-02-25T19:00:01.746Z","volume":"19830.597814221015","price":"215.59"},{"date":"2025-02-25T19:05:01.821Z","volume":"19828.879418446624","price":"215.83"},{"date":"2025-02-25T19:10:02.722Z","volume":"19829.077181462977","price":"215.17"},{"date":"2025-02-25T19:15:01.204Z","volume":"19829.622787238404","price":"214.3"},{"date":"2025-02-25T19:20:00.437Z","volume":"19827.358610787487","price":"213.1"},{"date":"2025-02-25T19:25:02.077Z","volume":"19827.328610787488","price":"212.96"},{"date":"2025-02-25T19:30:00.909Z","volume":"19827.328610787488","price":"213.09"},{"date":"2025-02-25T19:35:01.990Z","volume":"19824.320634660020","price":"213.59"},{"date":"2025-02-25T19:40:02.221Z","volume":"19823.429148429983","price":"213.53"},{"date":"2025-02-25T19:45:01.758Z","volume":"19848.550073647944","price":"214.42"},{"date":"2025-02-25T19:50:00.588Z","volume":"19856.471706205433","price":"214.15"},{"date":"2025-02-25T19:55:01.897Z","volume":"19855.176501345435","price":"214.17"},{"date":"2025-02-25T20:00:02.440Z","volume":"19864.104458595000","price":"214.5"},{"date":"2025-02-25T20:05:01.563Z","volume":"19866.809910181655","price":"213.5"},{"date":"2025-02-25T20:10:01.673Z","volume":"19865.617579040605","price":"214.36"},{"date":"2025-02-25T20:15:00.686Z","volume":"19865.617579040605","price":"214.07"},{"date":"2025-02-25T20:20:01.896Z","volume":"19865.840963655988","price":"214.43"},{"date":"2025-02-25T20:25:01.032Z","volume":"19723.384099318053","price":"215.24"},{"date":"2025-02-25T20:30:02.214Z","volume":"19713.124375268053","price":"215.93"},{"date":"2025-02-25T20:35:01.647Z","volume":"19703.405944378901","price":"216.46"},{"date":"2025-02-25T20:40:00.716Z","volume":"19703.405944378901","price":"215.7"},{"date":"2025-02-25T20:45:00.862Z","volume":"19727.705723173363","price":"215.85"},{"date":"2025-02-25T20:50:02.008Z","volume":"19687.470292338370","price":"216.24"},{"date":"2025-02-25T20:55:02.055Z","volume":"19663.736030352404","price":"216.05"},{"date":"2025-02-25T21:00:01.421Z","volume":"19684.936262293915","price":"216.17"},{"date":"2025-02-25T21:05:01.460Z","volume":"19693.010257996917","price":"216.65"},{"date":"2025-02-25T21:10:01.654Z","volume":"19670.975867996916","price":"215.25"},{"date":"2025-02-25T21:15:01.896Z","volume":"19689.782208448662","price":"215.17"},{"date":"2025-02-25T21:20:01.434Z","volume":"19876.082147068664","price":"214.86"},{"date":"2025-02-25T21:25:01.295Z","volume":"19854.146959705729","price":"215.08"},{"date":"2025-02-25T21:30:01.390Z","volume":"19853.638055506017","price":"214.85"},{"date":"2025-02-25T21:35:01.985Z","volume":"19901.629919781935","price":"214.93"},{"date":"2025-02-25T21:40:02.064Z","volume":"19922.763564831032","price":"215.21"},{"date":"2025-02-25T21:45:01.854Z","volume":"19923.534987271036","price":"215.78"},{"date":"2025-02-25T21:50:01.324Z","volume":"19921.382345635768","price":"216.31"},{"date":"2025-02-25T21:55:00.761Z","volume":"19921.062376295769","price":"217.09"},{"date":"2025-02-25T22:00:00.714Z","volume":"19908.936472424572","price":"217.55"},{"date":"2025-02-25T22:05:01.975Z","volume":"19915.686472424572","price":"218.52"},{"date":"2025-02-25T22:10:00.982Z","volume":"20098.989170081873","price":"219.71"},{"date":"2025-02-25T22:15:02.339Z","volume":"20107.490526901111","price":"218.69"},{"date":"2025-02-25T22:20:00.480Z","volume":"20103.349773697890","price":"218.03"},{"date":"2025-02-25T22:25:00.750Z","volume":"20100.795088931005","price":"217.65"},{"date":"2025-02-25T22:30:02.067Z","volume":"20109.357116178748","price":"217.53"},{"date":"2025-02-25T22:35:01.448Z","volume":"20109.563959739258","price":"217.47"},{"date":"2025-02-25T22:40:01.456Z","volume":"20120.838638088473","price":"216.64"},{"date":"2025-02-25T22:45:01.403Z","volume":"20123.788638088474","price":"216.5"},{"date":"2025-02-25T22:50:01.731Z","volume":"20121.307006093455","price":"216.73"},{"date":"2025-02-25T22:55:01.049Z","volume":"20120.682895309194","price":"216.99"},{"date":"2025-02-25T23:00:01.177Z","volume":"20116.592895309193","price":"217.44"},{"date":"2025-02-25T23:05:01.304Z","volume":"19947.607802645856","price":"217.44"},{"date":"2025-02-25T23:10:01.406Z","volume":"19949.211623223866","price":"218.15"},{"date":"2025-02-25T23:15:01.266Z","volume":"20009.028559498376","price":"218.63"},{"date":"2025-02-25T23:20:01.802Z","volume":"19998.958445343218","price":"218.33"},{"date":"2025-02-25T23:25:01.136Z","volume":"20095.010660288295","price":"218.21"},{"date":"2025-02-25T23:30:01.669Z","volume":"20127.651562329433","price":"217.46"},{"date":"2025-02-25T23:35:00.390Z","volume":"20130.017744964865","price":"216.8"},{"date":"2025-02-25T23:40:01.435Z","volume":"20130.001263295602","price":"216.28"},{"date":"2025-02-25T23:45:00.972Z","volume":"20149.793251205552","price":"216.28"},{"date":"2025-02-25T23:50:01.071Z","volume":"20147.308754145524","price":"216.26"},{"date":"2025-02-25T23:55:02.148Z","volume":"20143.519108014792","price":"216.44"},{"date":"2025-02-26T00:00:02.504Z","volume":"20205.225403636287","price":"216.03"},{"date":"2025-02-26T00:05:01.305Z","volume":"20203.690788251672","price":"216.16"},{"date":"2025-02-26T00:10:01.977Z","volume":"20202.863108513506","price":"216.7"},{"date":"2025-02-26T00:15:01.726Z","volume":"20202.863108513506","price":"216.18"},{"date":"2025-02-26T00:20:06.411Z","volume":"19852.983932725729","price":"216.35"},{"date":"2025-02-26T00:25:01.387Z","volume":"19863.072450517779","price":"216.28"},{"date":"2025-02-26T00:30:00.617Z","volume":"19863.072450517779","price":"216.68"},{"date":"2025-02-26T00:35:00.837Z","volume":"19861.495295179637","price":"216.2"},{"date":"2025-02-26T00:40:01.657Z","volume":"19836.978589409278","price":"215.69"},{"date":"2025-02-26T00:45:02.038Z","volume":"19841.128020339667","price":"215.29"},{"date":"2025-02-26T00:50:01.334Z","volume":"19882.163520339669","price":"215.24"},{"date":"2025-02-26T00:55:00.751Z","volume":"19882.191347009670","price":"215.38"},{"date":"2025-02-26T01:00:02.122Z","volume":"19888.282655347481","price":"215.23"},{"date":"2025-02-26T01:05:01.025Z","volume":"19927.121576034318","price":"215.27"},{"date":"2025-02-26T01:10:02.456Z","volume":"19949.921576034318","price":"215.2"},{"date":"2025-02-26T01:15:02.248Z","volume":"17892.799988592102","price":"215.61"},{"date":"2025-02-26T01:20:01.450Z","volume":"17892.799988592102","price":"215.43"},{"date":"2025-02-26T01:25:01.699Z","volume":"17892.799988592102","price":"215.26"},{"date":"2025-02-26T01:30:01.171Z","volume":"17891.618615157455","price":"215.2"},{"date":"2025-02-26T01:35:01.842Z","volume":"14436.618615157455","price":"215.6"},{"date":"2025-02-26T01:40:01.623Z","volume":"14437.178615157454","price":"215.48"},{"date":"2025-02-26T01:45:01.578Z","volume":"14437.178615157454","price":"215.32"},{"date":"2025-02-26T01:50:00.777Z","volume":"14428.155249798026","price":"215.32"},{"date":"2025-02-26T01:55:01.770Z","volume":"14427.767826096235","price":"215.74"},{"date":"2025-02-26T02:00:01.181Z","volume":"14428.278918616234","price":"215.51"},{"date":"2025-02-26T02:05:01.542Z","volume":"14427.960093334192","price":"215.24"},{"date":"2025-02-26T02:10:00.801Z","volume":"14433.080093334192","price":"215.06"},{"date":"2025-02-26T02:15:01.014Z","volume":"14422.315903769089","price":"215.6"},{"date":"2025-02-26T02:20:01.789Z","volume":"14413.140696719362","price":"215.93"},{"date":"2025-02-26T02:25:01.804Z","volume":"14578.213368023389","price":"215.79"},{"date":"2025-02-26T02:30:01.602Z","volume":"14588.394366585428","price":"216.09"},{"date":"2025-02-26T02:35:01.271Z","volume":"14590.162873158966","price":"216.1"},{"date":"2025-02-26T02:40:01.964Z","volume":"14436.807938425320","price":"216.48"},{"date":"2025-02-26T02:45:02.021Z","volume":"14112.716665406904","price":"216.69"},{"date":"2025-02-26T02:50:01.515Z","volume":"14104.887959484933","price":"216.47"},{"date":"2025-02-26T02:55:00.618Z","volume":"14104.887959484933","price":"216.78"},{"date":"2025-02-26T03:00:00.626Z","volume":"14103.695763764934","price":"217"},{"date":"2025-02-26T03:05:00.802Z","volume":"14038.415763764933","price":"217.09"},{"date":"2025-02-26T03:10:01.452Z","volume":"14028.711199610963","price":"217.1"},{"date":"2025-02-26T03:15:01.560Z","volume":"14031.938648185958","price":"217.5"},{"date":"2025-02-26T03:20:01.428Z","volume":"14031.938648185958","price":"217.45"},{"date":"2025-02-26T03:25:01.485Z","volume":"14035.704222648299","price":"217.5"},{"date":"2025-02-26T03:30:01.961Z","volume":"14035.704222648299","price":"217.41"},{"date":"2025-02-26T03:35:02.192Z","volume":"14025.835471543336","price":"217.45"},{"date":"2025-02-26T03:40:02.350Z","volume":"14024.835874489259","price":"217.58"},{"date":"2025-02-26T03:45:00.747Z","volume":"14024.878745725189","price":"217.52"},{"date":"2025-02-26T03:50:02.041Z","volume":"14027.868715025188","price":"217.66"},{"date":"2025-02-26T03:55:01.844Z","volume":"14027.705100498304","price":"217.69"},{"date":"2025-02-26T04:00:01.633Z","volume":"14032.621100498305","price":"217.34"},{"date":"2025-02-26T04:05:02.297Z","volume":"14030.573204828412","price":"217.57"},{"date":"2025-02-26T04:10:01.448Z","volume":"14030.837725146816","price":"217.74"},{"date":"2025-02-26T04:15:01.751Z","volume":"14030.837725146816","price":"217.47"},{"date":"2025-02-26T04:20:00.927Z","volume":"14023.871595136818","price":"217.82"},{"date":"2025-02-26T04:25:01.056Z","volume":"14024.603056461518","price":"218.46"},{"date":"2025-02-26T04:30:01.275Z","volume":"14024.603056461518","price":"219.1"},{"date":"2025-02-26T04:35:00.508Z","volume":"14011.571856461518","price":"219.2"},{"date":"2025-02-26T04:40:01.585Z","volume":"14011.046701697522","price":"218.57"},{"date":"2025-02-26T04:45:01.970Z","volume":"14018.539497417521","price":"218.66"},{"date":"2025-02-26T04:50:01.140Z","volume":"14003.108280486265","price":"218.36"},{"date":"2025-02-26T04:55:02.146Z","volume":"14003.108280486265","price":"217.95"},{"date":"2025-02-26T05:00:01.179Z","volume":"14003.108280486265","price":"217.91"},{"date":"2025-02-26T05:05:01.549Z","volume":"14002.938280486265","price":"217.87"},{"date":"2025-02-26T05:10:01.200Z","volume":"14003.065110701802","price":"218.06"},{"date":"2025-02-26T05:15:02.298Z","volume":"13988.831662158671","price":"218.15"},{"date":"2025-02-26T05:20:01.335Z","volume":"13988.831662158671","price":"218.13"},{"date":"2025-02-26T05:25:01.678Z","volume":"13988.152372082335","price":"217.98"},{"date":"2025-02-26T05:30:01.574Z","volume":"13988.152372082335","price":"218.29"},{"date":"2025-02-26T05:35:01.776Z","volume":"13958.112037095232","price":"218.86"},{"date":"2025-02-26T05:40:00.690Z","volume":"13953.634153795434","price":"219.68"},{"date":"2025-02-26T05:45:01.753Z","volume":"13953.634153795434","price":"219.98"},{"date":"2025-02-26T05:50:01.339Z","volume":"14014.267127377165","price":"220.07"},{"date":"2025-02-26T05:55:03.177Z","volume":"14017.258146450877","price":"219.52"},{"date":"2025-02-26T06:00:02.466Z","volume":"14015.946441671898","price":"219.6"},{"date":"2025-02-26T06:05:03.441Z","volume":"14410.328428898982","price":"219.47"},{"date":"2025-02-26T06:10:02.523Z","volume":"14410.328428898982","price":"219.34"},{"date":"2025-02-26T06:15:02.180Z","volume":"14409.406349518980","price":"219.48"},{"date":"2025-02-26T06:20:01.214Z","volume":"14385.181498878981","price":"219.63"},{"date":"2025-02-26T06:25:01.483Z","volume":"14386.251117199592","price":"219.6"},{"date":"2025-02-26T06:30:02.501Z","volume":"14577.249873945464","price":"219.96"},{"date":"2025-02-26T06:35:01.838Z","volume":"14575.029873945463","price":"220.17"},{"date":"2025-02-26T06:40:02.620Z","volume":"14575.029873945463","price":"220.68"},{"date":"2025-02-26T06:45:03.116Z","volume":"14587.285582400185","price":"220.68"},{"date":"2025-02-26T06:50:00.450Z","volume":"14585.070841533065","price":"221.13"},{"date":"2025-02-26T06:55:01.465Z","volume":"14585.070841533065","price":"221.98"},{"date":"2025-02-26T07:00:01.142Z","volume":"14585.070841533065","price":"222.06"},{"date":"2025-02-26T07:05:01.089Z","volume":"14585.750841533063","price":"222.15"},{"date":"2025-02-26T07:10:02.337Z","volume":"14560.750841533063","price":"221.99"},{"date":"2025-02-26T07:20:01.420Z","volume":"14561.072485019104","price":"221.73"},{"date":"2025-02-26T07:25:00.824Z","volume":"14583.148121528309","price":"221.43"},{"date":"2025-02-26T07:30:00.903Z","volume":"14583.148121528309","price":"221.38"},{"date":"2025-02-26T07:35:01.406Z","volume":"14501.848121528310","price":"220.84"},{"date":"2025-02-26T07:40:01.659Z","volume":"14505.965338836377","price":"220.22"},{"date":"2025-02-26T07:45:00.552Z","volume":"14165.654087316536","price":"219.96"},{"date":"2025-02-26T07:50:01.860Z","volume":"14167.373476438433","price":"220.27"},{"date":"2025-02-26T07:55:01.979Z","volume":"14167.373476438433","price":"220.91"},{"date":"2025-02-26T08:00:01.824Z","volume":"14166.373476438433","price":"221.42"},{"date":"2025-02-26T08:05:02.459Z","volume":"14166.373476438433","price":"221.62"},{"date":"2025-02-26T08:10:00.735Z","volume":"14139.249520998434","price":"220.67"},{"date":"2025-02-26T08:15:01.888Z","volume":"14152.833506280956","price":"220.49"},{"date":"2025-02-26T08:20:01.733Z","volume":"14154.401609831893","price":"220.67"},{"date":"2025-02-26T08:25:01.082Z","volume":"14154.401609831893","price":"220.96"},{"date":"2025-02-26T08:30:02.367Z","volume":"14155.650156464681","price":"220.97"},{"date":"2025-02-26T08:35:02.566Z","volume":"14283.648575439965","price":"221.37"},{"date":"2025-02-26T08:40:00.366Z","volume":"14274.670225308841","price":"222.17"},{"date":"2025-02-26T08:45:02.127Z","volume":"14256.045223847683","price":"221.96"},{"date":"2025-02-26T08:50:02.292Z","volume":"14252.445223847684","price":"221.86"},{"date":"2025-02-26T08:55:02.024Z","volume":"7915.095375512045","price":"222"},{"date":"2025-02-26T09:00:01.237Z","volume":"7941.093906523394","price":"222.23"},{"date":"2025-02-26T09:05:00.646Z","volume":"7941.093906523394","price":"222.58"},{"date":"2025-02-26T09:10:01.506Z","volume":"7941.093906523394","price":"222.45"},{"date":"2025-02-26T09:15:01.657Z","volume":"7938.391249081074","price":"222.15"},{"date":"2025-02-26T09:20:00.999Z","volume":"7937.458793798685","price":"222.56"},{"date":"2025-02-26T09:25:01.204Z","volume":"7936.373514416822","price":"222.55"},{"date":"2025-02-26T09:30:02.125Z","volume":"7896.373514416822","price":"222.58"},{"date":"2025-02-26T09:35:00.448Z","volume":"7888.373514416822","price":"222.78"},{"date":"2025-02-26T09:40:02.549Z","volume":"7888.373514416822","price":"222.87"},{"date":"2025-02-26T09:45:02.246Z","volume":"7658.373514416822","price":"222.91"},{"date":"2025-02-26T09:50:01.048Z","volume":"7657.593514416822","price":"222.93"},{"date":"2025-02-26T09:55:01.307Z","volume":"7708.615454028171","price":"223.42"},{"date":"2025-02-26T10:00:02.105Z","volume":"7719.855454028171","price":"223.66"},{"date":"2025-02-26T10:05:00.569Z","volume":"7719.855454028171","price":"223.74"},{"date":"2025-02-26T10:10:01.899Z","volume":"7718.803116960961","price":"223.66"},{"date":"2025-02-26T10:15:00.965Z","volume":"7770.023578072605","price":"223.97"},{"date":"2025-02-26T10:20:02.036Z","volume":"7787.079410072605","price":"223.67"},{"date":"2025-02-26T10:25:01.407Z","volume":"7817.557623541729","price":"223.81"},{"date":"2025-02-26T10:30:00.436Z","volume":"7804.527321106842","price":"224.23"},{"date":"2025-02-26T10:35:01.571Z","volume":"7804.726368370993","price":"224.39"},{"date":"2025-02-26T10:40:00.953Z","volume":"7804.726368370993","price":"224.69"},{"date":"2025-02-26T10:45:02.102Z","volume":"7835.996074823570","price":"224.63"},{"date":"2025-02-26T10:50:01.422Z","volume":"7833.700803367132","price":"223.88"},{"date":"2025-02-26T10:55:00.585Z","volume":"7603.656716828669","price":"224.01"},{"date":"2025-02-26T11:00:00.518Z","volume":"7602.498479801830","price":"224.51"},{"date":"2025-02-26T11:05:01.148Z","volume":"7616.089243011943","price":"224.32"},{"date":"2025-02-26T11:10:02.572Z","volume":"7633.553871861368","price":"223.53"},{"date":"2025-02-26T11:15:01.146Z","volume":"7661.701420434786","price":"223.22"},{"date":"2025-02-26T11:20:02.689Z","volume":"7661.701420434786","price":"222.9"},{"date":"2025-02-26T11:25:02.164Z","volume":"7703.221944101052","price":"223.33"},{"date":"2025-02-26T11:30:01.752Z","volume":"7680.221944101052","price":"222.97"},{"date":"2025-02-26T11:35:02.288Z","volume":"7728.959162246507","price":"222.92"},{"date":"2025-02-26T11:40:02.518Z","volume":"7410.535248540868","price":"222.73"},{"date":"2025-02-26T11:45:00.439Z","volume":"7410.535248540868","price":"222.87"},{"date":"2025-02-26T11:50:01.618Z","volume":"7410.535248540868","price":"222.88"},{"date":"2025-02-26T11:55:02.035Z","volume":"7097.872445200867","price":"221.94"},{"date":"2025-02-26T12:00:02.039Z","volume":"7135.678993356112","price":"221.39"},{"date":"2025-02-26T12:05:01.654Z","volume":"7186.839512529126","price":"221"},{"date":"2025-02-26T12:10:00.329Z","volume":"7191.381531328875","price":"220.69"},{"date":"2025-02-26T12:15:00.464Z","volume":"5207.839387452012","price":"220.95"},{"date":"2025-02-26T12:20:00.727Z","volume":"5181.975387452011","price":"220.95"},{"date":"2025-02-26T12:25:02.670Z","volume":"5181.975387452011","price":"220.89"},{"date":"2025-02-26T12:30:03.959Z","volume":"5180.500316574719","price":"220.82"},{"date":"2025-02-26T12:35:02.998Z","volume":"5191.285677665492","price":"220.96"},{"date":"2025-02-26T12:40:00.801Z","volume":"5191.287677665492","price":"221.17"},{"date":"2025-02-26T12:45:00.412Z","volume":"5192.387039197814","price":"220.73"},{"date":"2025-02-26T12:50:00.951Z","volume":"5192.387039197814","price":"220.52"},{"date":"2025-02-26T12:55:00.875Z","volume":"5224.575264948129","price":"219.19"},{"date":"2025-02-26T13:00:00.993Z","volume":"5175.192887771905","price":"219.66"},{"date":"2025-02-26T13:05:01.534Z","volume":"5175.192887771905","price":"219.56"},{"date":"2025-02-26T13:10:00.452Z","volume":"5174.759308314892","price":"219.7"},{"date":"2025-02-26T13:15:00.665Z","volume":"5172.268017165513","price":"219.82"},{"date":"2025-02-26T13:20:00.585Z","volume":"5172.268017165513","price":"219.69"},{"date":"2025-02-26T13:25:01.692Z","volume":"5159.001028808370","price":"219.97"},{"date":"2025-02-26T13:30:01.110Z","volume":"5161.307272764002","price":"219.83"},{"date":"2025-02-26T13:35:01.738Z","volume":"5403.528582262466","price":"219.72"},{"date":"2025-02-26T13:40:03.441Z","volume":"5403.591902668293","price":"219.49"},{"date":"2025-02-26T13:45:03.831Z","volume":"5403.591902668293","price":"219.32"},{"date":"2025-02-26T13:50:00.666Z","volume":"5403.591902668293","price":"219.27"},{"date":"2025-02-26T13:55:03.588Z","volume":"5353.666306229896","price":"219.11"},{"date":"2025-02-26T14:00:02.227Z","volume":"5331.687256909896","price":"218.59"},{"date":"2025-02-26T14:05:01.461Z","volume":"5331.764761497052","price":"217.89"},{"date":"2025-02-26T14:10:02.272Z","volume":"5323.649040209482","price":"217.45"},{"date":"2025-02-26T14:15:00.679Z","volume":"5323.649040209482","price":"217.62"},{"date":"2025-02-26T14:20:01.921Z","volume":"5342.692815309883","price":"217.34"},{"date":"2025-02-26T14:25:01.053Z","volume":"5337.880473456849","price":"215.52"},{"date":"2025-02-26T14:30:01.139Z","volume":"5331.380473456849","price":"216.6"},{"date":"2025-02-26T14:35:01.278Z","volume":"5331.380473456849","price":"217.01"},{"date":"2025-02-26T14:40:00.406Z","volume":"5342.350399236631","price":"216.48"},{"date":"2025-02-26T14:45:00.548Z","volume":"5342.964113381070","price":"217.04"},{"date":"2025-02-26T14:50:02.106Z","volume":"5296.409748086820","price":"218.06"},{"date":"2025-02-26T14:55:02.226Z","volume":"5296.409748086820","price":"217.49"},{"date":"2025-02-26T15:00:01.549Z","volume":"5300.272197635271","price":"217.47"},{"date":"2025-02-26T15:05:02.517Z","volume":"5278.961474070914","price":"217.84"},{"date":"2025-02-26T15:10:02.067Z","volume":"5278.961474070914","price":"218.32"},{"date":"2025-02-26T15:15:00.709Z","volume":"5180.803211171887","price":"218.85"},{"date":"2025-02-26T15:20:01.998Z","volume":"5034.980798110519","price":"217.36"},{"date":"2025-02-26T15:25:01.079Z","volume":"5037.252630319278","price":"217.5"},{"date":"2025-02-26T15:30:01.088Z","volume":"5029.789624128821","price":"217.35"},{"date":"2025-02-26T15:35:01.411Z","volume":"4909.741822990689","price":"218.04"},{"date":"2025-02-26T15:40:01.655Z","volume":"4365.560850798499","price":"218.34"},{"date":"2025-02-26T15:45:00.910Z","volume":"4323.351191095142","price":"217.78"},{"date":"2025-02-26T15:50:00.929Z","volume":"4292.690001279259","price":"217.87"},{"date":"2025-02-26T15:55:01.103Z","volume":"4245.730250972016","price":"217.77"},{"date":"2025-02-26T16:00:03.810Z","volume":"4243.024799385360","price":"217.45"},{"date":"2025-02-26T16:05:01.498Z","volume":"4241.472463576448","price":"217.67"},{"date":"2025-02-26T16:10:02.151Z","volume":"4227.382813443881","price":"218.33"},{"date":"2025-02-26T16:15:03.472Z","volume":"4249.560435985479","price":"217.11"},{"date":"2025-02-26T16:20:02.509Z","volume":"4089.384832340929","price":"217.07"},{"date":"2025-02-26T16:25:01.368Z","volume":"4084.071935475537","price":"217.69"},{"date":"2025-02-26T16:30:01.239Z","volume":"4110.486141086759","price":"217.94"},{"date":"2025-02-26T16:35:02.448Z","volume":"4100.244487430866","price":"218.03"},{"date":"2025-02-26T16:40:02.050Z","volume":"3807.531649484875","price":"217.6"},{"date":"2025-02-26T16:45:00.797Z","volume":"3788.208201887120","price":"217.72"},{"date":"2025-02-26T16:50:02.232Z","volume":"3788.451787087120","price":"217.69"},{"date":"2025-02-26T16:55:02.701Z","volume":"3784.960003809621","price":"217.55"},{"date":"2025-02-26T17:00:00.372Z","volume":"3784.960003809621","price":"217.57"},{"date":"2025-02-26T17:05:00.631Z","volume":"3784.219806626522","price":"217.94"},{"date":"2025-02-26T17:10:00.815Z","volume":"3776.166826082531","price":"217.69"},{"date":"2025-02-26T17:15:02.167Z","volume":"3775.563729677902","price":"218.12"},{"date":"2025-02-26T17:20:01.209Z","volume":"3484.581519629461","price":"218.01"},{"date":"2025-02-26T17:25:01.568Z","volume":"3484.581519629461","price":"217.39"},{"date":"2025-02-26T17:30:00.687Z","volume":"3483.242826668296","price":"217.57"},{"date":"2025-02-26T17:35:00.752Z","volume":"3490.726898298230","price":"217.58"},{"date":"2025-02-26T17:40:02.553Z","volume":"3430.047825652856","price":"216.92"},{"date":"2025-02-26T17:45:02.559Z","volume":"3363.664153185489","price":"216.82"},{"date":"2025-02-26T17:50:00.588Z","volume":"3405.676376041890","price":"216.96"},{"date":"2025-02-26T17:55:02.127Z","volume":"3443.093447968019","price":"216.16"},{"date":"2025-02-26T18:00:01.276Z","volume":"3429.709879389498","price":"215.55"},{"date":"2025-02-26T18:05:02.243Z","volume":"3426.912924899207","price":"216.53"},{"date":"2025-02-26T18:10:01.350Z","volume":"3439.594039244611","price":"216.39"},{"date":"2025-02-26T18:15:01.479Z","volume":"3428.696203935055","price":"216.66"},{"date":"2025-02-26T18:20:01.794Z","volume":"3483.262488513752","price":"215.78"},{"date":"2025-02-26T18:25:02.209Z","volume":"3557.400045061930","price":"215.57"},{"date":"2025-02-26T18:30:02.651Z","volume":"3772.901886161094","price":"215.17"},{"date":"2025-02-26T18:35:01.272Z","volume":"3772.710684889151","price":"214.09"},{"date":"2025-02-26T18:40:01.768Z","volume":"3777.933532389774","price":"213.28"},{"date":"2025-02-26T18:45:02.099Z","volume":"3787.652178225413","price":"212.8"},{"date":"2025-02-26T18:50:04.040Z","volume":"3785.311406315301","price":"214.57"},{"date":"2025-02-26T18:55:02.326Z","volume":"3785.205324680497","price":"211.61"},{"date":"2025-02-26T19:00:01.385Z","volume":"3789.569435284631","price":"212.22"},{"date":"2025-02-26T19:05:00.665Z","volume":"3791.545769464631","price":"212.82"},{"date":"2025-02-26T19:10:00.765Z","volume":"3821.625159203530","price":"213.31"},{"date":"2025-02-26T19:15:02.538Z","volume":"3821.625159203530","price":"214.57"},{"date":"2025-02-26T19:20:02.812Z","volume":"3821.099791014093","price":"214.69"},{"date":"2025-02-26T19:25:01.264Z","volume":"3820.327917979033","price":"214.49"},{"date":"2025-02-26T19:30:01.835Z","volume":"3812.143413875141","price":"213.05"},{"date":"2025-02-26T19:35:02.021Z","volume":"3826.065738052893","price":"212.82"},{"date":"2025-02-26T19:40:02.032Z","volume":"3828.113295591804","price":"211.81"},{"date":"2025-02-26T19:45:02.257Z","volume":"3803.813516797339","price":"211.33"},{"date":"2025-02-26T19:50:02.810Z","volume":"4209.340766666764","price":"211.25"},{"date":"2025-02-26T19:55:00.558Z","volume":"4209.340766666764","price":"210.47"},{"date":"2025-02-26T20:00:01.940Z","volume":"4261.031662816765","price":"210.85"},{"date":"2025-02-26T20:05:00.955Z","volume":"4258.378542104912","price":"211.12"},{"date":"2025-02-26T20:10:02.446Z","volume":"4259.962581697138","price":"212.07"},{"date":"2025-02-26T20:15:01.312Z","volume":"4245.751463684630","price":"211.11"},{"date":"2025-02-26T20:20:01.643Z","volume":"4245.926744901843","price":"210.34"},{"date":"2025-02-26T20:25:02.835Z","volume":"4205.559167129388","price":"210.74"},{"date":"2025-02-26T20:30:01.076Z","volume":"4205.097059920516","price":"213.02"},{"date":"2025-02-26T20:35:01.124Z","volume":"4195.960147608905","price":"212.09"},{"date":"2025-02-26T20:40:01.412Z","volume":"4109.845275843490","price":"212.42"},{"date":"2025-02-26T20:45:02.207Z","volume":"4113.492768451311","price":"213.37"},{"date":"2025-02-26T20:50:00.839Z","volume":"4105.652660848186","price":"213.18"},{"date":"2025-02-26T20:55:02.056Z","volume":"4108.549703900597","price":"213.72"},{"date":"2025-02-26T21:00:02.716Z","volume":"4075.018898833161","price":"213.59"},{"date":"2025-02-26T21:05:02.710Z","volume":"3941.449843470977","price":"213.02"},{"date":"2025-02-26T21:10:00.530Z","volume":"3925.458519061762","price":"212.73"},{"date":"2025-02-26T21:15:02.137Z","volume":"4061.140486096246","price":"213.34"},{"date":"2025-02-26T21:20:02.609Z","volume":"4066.517096610841","price":"213.32"},{"date":"2025-02-26T21:25:04.478Z","volume":"4100.639667572644","price":"214.24"},{"date":"2025-02-26T21:30:00.578Z","volume":"4077.842774511204","price":"212.78"},{"date":"2025-02-26T21:35:01.714Z","volume":"4077.992774511204","price":"211.88"},{"date":"2025-02-26T21:40:00.834Z","volume":"4101.503966679939","price":"211.33"},{"date":"2025-02-26T21:45:02.087Z","volume":"4116.388346813588","price":"211.2"},{"date":"2025-02-26T21:50:02.851Z","volume":"4105.721102536339","price":"210.72"},{"date":"2025-02-26T21:55:03.046Z","volume":"4105.721102536339","price":"211.95"},{"date":"2025-02-26T22:00:02.020Z","volume":"3944.122846865121","price":"212.04"},{"date":"2025-02-26T22:05:00.990Z","volume":"3944.429041173620","price":"213.78"},{"date":"2025-02-26T22:10:01.111Z","volume":"3938.505974602853","price":"213.62"},{"date":"2025-02-26T22:15:01.250Z","volume":"4175.795435929535","price":"213.83"},{"date":"2025-02-26T22:20:00.347Z","volume":"4164.639988868311","price":"213.91"},{"date":"2025-02-26T22:25:00.547Z","volume":"4177.744988868311","price":"214.01"},{"date":"2025-02-26T22:30:02.037Z","volume":"4171.861005107121","price":"213.5"},{"date":"2025-02-26T22:35:02.113Z","volume":"4171.861005107121","price":"213.04"},{"date":"2025-02-26T22:40:02.706Z","volume":"4171.909824544299","price":"212.98"},{"date":"2025-02-26T22:45:01.860Z","volume":"4171.459803773321","price":"213.13"},{"date":"2025-02-26T22:50:00.893Z","volume":"4110.957818479203","price":"213.74"},{"date":"2025-02-26T22:55:02.279Z","volume":"4103.252458559464","price":"214.27"},{"date":"2025-02-26T23:00:02.397Z","volume":"4103.351107549464","price":"213.89"},{"date":"2025-02-26T23:05:01.605Z","volume":"4066.354176095205","price":"214.03"},{"date":"2025-02-26T23:10:00.805Z","volume":"4064.837771565016","price":"213.9"},{"date":"2025-02-26T23:15:00.754Z","volume":"4015.011932617779","price":"213.64"},{"date":"2025-02-26T23:20:00.808Z","volume":"4015.357783817396","price":"213.58"},{"date":"2025-02-26T23:25:02.235Z","volume":"3996.157783817396","price":"212.96"},{"date":"2025-02-26T23:30:01.577Z","volume":"4011.141381401741","price":"212.83"},{"date":"2025-02-26T23:35:00.557Z","volume":"4009.046006568954","price":"212.57"},{"date":"2025-02-26T23:40:01.612Z","volume":"3962.915932715016","price":"212.79"},{"date":"2025-02-26T23:45:00.958Z","volume":"3962.915932715016","price":"212.84"},{"date":"2025-02-26T23:50:02.074Z","volume":"4005.585154607335","price":"212.92"},{"date":"2025-02-26T23:55:02.224Z","volume":"4013.051707252634","price":"213.39"},{"date":"2025-02-27T00:00:00.499Z","volume":"4035.520999609266","price":"213.99"},{"date":"2025-02-27T00:05:00.700Z","volume":"3835.423871166249","price":"214.36"},{"date":"2025-02-27T00:10:01.960Z","volume":"3793.855068440722","price":"214.51"},{"date":"2025-02-27T00:15:01.796Z","volume":"3793.855068440722","price":"214.09"},{"date":"2025-02-27T00:20:01.441Z","volume":"3791.705637510328","price":"214.55"},{"date":"2025-02-27T00:25:00.583Z","volume":"3828.122138699130","price":"215.2"},{"date":"2025-02-27T00:30:01.574Z","volume":"3779.986638779130","price":"214.71"},{"date":"2025-02-27T00:35:01.155Z","volume":"3779.986638779130","price":"214.45"},{"date":"2025-02-27T00:40:01.988Z","volume":"3789.290593803811","price":"214.57"},{"date":"2025-02-27T00:45:02.420Z","volume":"3809.382767133811","price":"215.53"},{"date":"2025-02-27T00:50:00.574Z","volume":"3807.382767133811","price":"215.71"},{"date":"2025-02-27T00:55:00.716Z","volume":"3811.537847908896","price":"215.79"},{"date":"2025-02-27T01:00:01.244Z","volume":"3811.537847908896","price":"215.77"},{"date":"2025-02-27T01:05:02.031Z","volume":"3790.018917428896","price":"215.25"},{"date":"2025-02-27T01:10:02.296Z","volume":"3832.096001985518","price":"214.78"},{"date":"2025-02-27T01:15:00.621Z","volume":"3832.096001985518","price":"215.23"},{"date":"2025-02-27T01:20:00.772Z","volume":"3832.096001985518","price":"215.56"},{"date":"2025-02-27T01:25:02.086Z","volume":"3846.596001985518","price":"216.22"},{"date":"2025-02-27T01:30:01.110Z","volume":"3836.415003423480","price":"216.9"},{"date":"2025-02-27T01:35:02.112Z","volume":"3878.468682859589","price":"216.07"},{"date":"2025-02-27T01:40:00.825Z","volume":"3881.970416634348","price":"215.45"},{"date":"2025-02-27T01:45:00.694Z","volume":"3881.807943326391","price":"215.71"},{"date":"2025-02-27T01:50:01.726Z","volume":"3880.985119879402","price":"215.82"},{"date":"2025-02-27T01:55:01.189Z","volume":"3877.216996044108","price":"215.84"},{"date":"2025-02-27T02:00:01.331Z","volume":"3864.373422055674","price":"215.84"},{"date":"2025-02-27T02:05:00.469Z","volume":"3711.773422055674","price":"215.37"},{"date":"2025-02-27T02:10:01.370Z","volume":"3705.120149809780","price":"215.9"},{"date":"2025-02-27T02:15:00.862Z","volume":"3705.120149809780","price":"216.03"},{"date":"2025-02-27T02:20:01.083Z","volume":"3705.150249809780","price":"216.01"},{"date":"2025-02-27T02:25:02.507Z","volume":"3713.661837808787","price":"215.89"},{"date":"2025-02-27T02:30:00.457Z","volume":"3714.057837808787","price":"216.17"},{"date":"2025-02-27T02:35:01.328Z","volume":"3714.057837808787","price":"215.64"},{"date":"2025-02-27T02:40:01.738Z","volume":"4269.736510445001","price":"214.61"},{"date":"2025-02-27T02:45:01.080Z","volume":"4300.628275150883","price":"214.54"},{"date":"2025-02-27T02:50:01.304Z","volume":"4300.778275150883","price":"214.4"},{"date":"2025-02-27T02:55:00.576Z","volume":"4303.074395002435","price":"214.57"},{"date":"2025-02-27T03:00:00.779Z","volume":"4357.451991229706","price":"214.51"},{"date":"2025-02-27T03:05:00.932Z","volume":"4362.970536343969","price":"214.97"},{"date":"2025-02-27T03:10:01.890Z","volume":"4368.010364469953","price":"214.95"},{"date":"2025-02-27T03:15:02.267Z","volume":"4367.927217730315","price":"215.35"},{"date":"2025-02-27T03:20:01.279Z","volume":"4364.244790007612","price":"215.88"},{"date":"2025-02-27T03:25:00.747Z","volume":"4366.985131427199","price":"215.78"},{"date":"2025-02-27T03:30:00.886Z","volume":"4366.985131427199","price":"215.5"},{"date":"2025-02-27T03:35:01.873Z","volume":"4366.942260191270","price":"215.58"},{"date":"2025-02-27T03:40:01.384Z","volume":"4363.957786326750","price":"215.86"},{"date":"2025-02-27T03:45:00.659Z","volume":"4363.957786326750","price":"215.99"},{"date":"2025-02-27T03:50:01.493Z","volume":"4378.144901172688","price":"215.54"},{"date":"2025-02-27T03:55:01.704Z","volume":"4379.849801172688","price":"215.71"},{"date":"2025-02-27T04:00:02.289Z","volume":"4413.302563239917","price":"216.2"},{"date":"2025-02-27T04:05:01.348Z","volume":"4411.423577089204","price":"215.5"},{"date":"2025-02-27T04:10:00.445Z","volume":"4410.703577089204","price":"215.95"},{"date":"2025-02-27T04:15:01.784Z","volume":"4450.914565515330","price":"214.73"},{"date":"2025-02-27T04:20:00.997Z","volume":"4450.914565515330","price":"214.46"},{"date":"2025-02-27T04:25:01.156Z","volume":"4455.721739195330","price":"214.37"},{"date":"2025-02-27T04:30:01.304Z","volume":"4452.694975124773","price":"214.59"},{"date":"2025-02-27T04:35:01.288Z","volume":"4454.901647701605","price":"214.78"},{"date":"2025-02-27T04:40:00.639Z","volume":"4454.901647701605","price":"214.37"},{"date":"2025-02-27T04:45:00.913Z","volume":"4454.901647701605","price":"214.3"},{"date":"2025-02-27T04:50:01.695Z","volume":"4454.901647701605","price":"214.52"},{"date":"2025-02-27T04:55:02.099Z","volume":"4454.901647701605","price":"214.89"},{"date":"2025-02-27T05:00:02.364Z","volume":"4454.994818297005","price":"214.67"},{"date":"2025-02-27T05:05:01.452Z","volume":"4463.182631291864","price":"214.25"},{"date":"2025-02-27T05:10:01.501Z","volume":"4460.282599227306","price":"214.53"},{"date":"2025-02-27T05:15:01.738Z","volume":"4466.282599227306","price":"214.77"},{"date":"2025-02-27T05:20:02.102Z","volume":"4405.593787943542","price":"214.88"},{"date":"2025-02-27T05:25:01.445Z","volume":"4447.012733643106","price":"214.47"},{"date":"2025-02-27T05:30:00.695Z","volume":"4445.666279244397","price":"214.42"},{"date":"2025-02-27T05:35:00.764Z","volume":"4445.666279244397","price":"214.58"},{"date":"2025-02-27T05:40:01.949Z","volume":"4445.666279244397","price":"214.83"},{"date":"2025-02-27T05:45:01.957Z","volume":"4512.062588574663","price":"215.45"},{"date":"2025-02-27T05:50:01.409Z","volume":"4590.586078033693","price":"215.24"},{"date":"2025-02-27T05:55:00.661Z","volume":"4590.586078033693","price":"215.41"},{"date":"2025-02-27T06:00:01.530Z","volume":"4403.364486682971","price":"215.83"},{"date":"2025-02-27T06:05:01.015Z","volume":"4403.364486682971","price":"215.71"},{"date":"2025-02-27T06:10:02.548Z","volume":"4402.589337322971","price":"215.66"},{"date":"2025-02-27T06:15:01.256Z","volume":"4402.589337322971","price":"215.92"},{"date":"2025-02-27T06:20:01.749Z","volume":"4400.333628868249","price":"215.76"},{"date":"2025-02-27T06:25:00.912Z","volume":"4401.329924855535","price":"215.72"},{"date":"2025-02-27T06:30:01.831Z","volume":"4391.329924855535","price":"215.78"},{"date":"2025-02-27T06:35:01.255Z","volume":"4398.461083514094","price":"215.8"},{"date":"2025-02-27T06:40:02.170Z","volume":"4398.415447004887","price":"215.71"},{"date":"2025-02-27T06:45:01.594Z","volume":"4398.415447004887","price":"216.17"},{"date":"2025-02-27T06:50:01.542Z","volume":"4397.735447004887","price":"215.89"},{"date":"2025-02-27T06:55:01.089Z","volume":"4414.367161097609","price":"215.7"},{"date":"2025-02-27T07:00:01.494Z","volume":"4392.717161097609","price":"215.24"},{"date":"2025-02-27T07:05:01.275Z","volume":"4443.397377652809","price":"215.32"},{"date":"2025-02-27T07:10:00.624Z","volume":"4441.785402967340","price":"215"},{"date":"2025-02-27T07:15:00.673Z","volume":"4451.953802967340","price":"214.7"},{"date":"2025-02-27T07:20:01.981Z","volume":"4507.402972287340","price":"214.95"},{"date":"2025-02-27T07:25:01.944Z","volume":"4506.479333936128","price":"215.55"},{"date":"2025-02-27T07:30:01.232Z","volume":"4638.401636307487","price":"215.04"},{"date":"2025-02-27T07:35:00.651Z","volume":"4634.076636307487","price":"215.31"},{"date":"2025-02-27T07:40:00.904Z","volume":"4634.076636307487","price":"215.59"},{"date":"2025-02-27T07:45:01.052Z","volume":"4634.076636307487","price":"215.29"},{"date":"2025-02-27T07:50:01.953Z","volume":"4505.630102360035","price":"215.47"},{"date":"2025-02-27T07:55:00.513Z","volume":"4505.398589354452","price":"215.75"},{"date":"2025-02-27T08:00:00.727Z","volume":"4505.398589354452","price":"215.57"},{"date":"2025-02-27T08:05:00.839Z","volume":"4527.528589354451","price":"215.48"},{"date":"2025-02-27T08:10:01.926Z","volume":"4509.588728144449","price":"215.36"},{"date":"2025-02-27T08:15:01.421Z","volume":"4507.408704271524","price":"214.11"},{"date":"2025-02-27T08:20:01.391Z","volume":"4540.189494378223","price":"214.11"},{"date":"2025-02-27T08:25:01.597Z","volume":"4539.814495839380","price":"214.68"},{"date":"2025-02-27T08:30:00.995Z","volume":"4538.279509722840","price":"214.28"},{"date":"2025-02-27T08:35:01.169Z","volume":"4540.787695824774","price":"213.73"},{"date":"2025-02-27T08:40:02.066Z","volume":"4539.765725553426","price":"213.41"},{"date":"2025-02-27T08:45:01.341Z","volume":"4517.833574208586","price":"213.21"},{"date":"2025-02-27T08:50:01.737Z","volume":"4518.211897102610","price":"213.48"},{"date":"2025-02-27T08:55:01.817Z","volume":"4519.741497102611","price":"213.29"},{"date":"2025-02-27T09:00:01.234Z","volume":"4519.457881630515","price":"213.44"},{"date":"2025-02-27T09:05:02.265Z","volume":"4530.002411811727","price":"213.49"},{"date":"2025-02-27T09:10:01.423Z","volume":"4530.002411811727","price":"213.74"},{"date":"2025-02-27T09:15:00.769Z","volume":"4530.002411811727","price":"213.73"},{"date":"2025-02-27T09:20:01.683Z","volume":"4537.741190432962","price":"213.15"},{"date":"2025-02-27T09:25:01.281Z","volume":"4537.823505732962","price":"213.31"},{"date":"2025-02-27T09:30:01.397Z","volume":"4487.823505732962","price":"213.64"},{"date":"2025-02-27T09:35:00.551Z","volume":"4497.588473117605","price":"214.09"},{"date":"2025-02-27T09:40:01.556Z","volume":"4508.588473117605","price":"214.37"},{"date":"2025-02-27T09:45:01.245Z","volume":"4455.673965345584","price":"214.17"},{"date":"2025-02-27T09:50:01.840Z","volume":"4455.673965345584","price":"214.01"},{"date":"2025-02-27T09:55:01.673Z","volume":"4436.860017704696","price":"213.93"},{"date":"2025-02-27T10:00:01.636Z","volume":"4438.017109578403","price":"213.74"},{"date":"2025-02-27T10:05:00.936Z","volume":"4431.600729721146","price":"213.7"},{"date":"2025-02-27T10:10:01.024Z","volume":"4410.083815536394","price":"214.21"},{"date":"2025-02-27T10:15:02.001Z","volume":"4410.564198856395","price":"214.17"},{"date":"2025-02-27T10:20:01.110Z","volume":"4410.974198856395","price":"214.16"},{"date":"2025-02-27T10:25:01.358Z","volume":"4388.035513494953","price":"214.06"},{"date":"2025-02-27T10:30:01.398Z","volume":"4388.392953648382","price":"213.38"},{"date":"2025-02-27T10:35:01.015Z","volume":"4391.512549391569","price":"213.01"},{"date":"2025-02-27T10:40:01.969Z","volume":"4388.355164585149","price":"213.17"},{"date":"2025-02-27T10:45:02.317Z","volume":"4383.834275166061","price":"212.91"},{"date":"2025-02-27T10:50:00.537Z","volume":"4393.083920947691","price":"212.76"},{"date":"2025-02-27T10:55:00.703Z","volume":"4314.554903769324","price":"213.13"},{"date":"2025-02-27T11:00:01.018Z","volume":"4322.721147109325","price":"213.53"},{"date":"2025-02-27T11:05:01.237Z","volume":"4389.108619442658","price":"213.56"},{"date":"2025-02-27T11:10:01.347Z","volume":"4389.402254137915","price":"213.43"},{"date":"2025-02-27T11:15:00.610Z","volume":"4389.665083386779","price":"213.1"},{"date":"2025-02-27T11:20:01.725Z","volume":"4349.779182816283","price":"212.84"},{"date":"2025-02-27T11:25:01.813Z","volume":"4349.645182816283","price":"213.17"},{"date":"2025-02-27T11:30:01.146Z","volume":"4341.667105944653","price":"213.06"},{"date":"2025-02-27T11:35:01.193Z","volume":"4303.363009102048","price":"212.53"},{"date":"2025-02-27T11:40:00.614Z","volume":"4308.336503347609","price":"212.5"},{"date":"2025-02-27T11:45:00.940Z","volume":"4266.097466399548","price":"212.34"},{"date":"2025-02-27T11:50:01.019Z","volume":"4212.492890121941","price":"212.12"},{"date":"2025-02-27T11:55:02.287Z","volume":"4212.492890121941","price":"212.58"},{"date":"2025-02-27T12:00:01.205Z","volume":"4213.447895122280","price":"213.14"},{"date":"2025-02-27T12:05:01.624Z","volume":"4206.396895122280","price":"213.77"},{"date":"2025-02-27T12:10:01.702Z","volume":"4186.819886581690","price":"213.35"},{"date":"2025-02-27T12:15:01.821Z","volume":"4186.824999013521","price":"212.69"},{"date":"2025-02-27T12:20:02.026Z","volume":"4185.755637481199","price":"212.81"},{"date":"2025-02-27T12:25:01.370Z","volume":"4187.113639148941","price":"212.84"},{"date":"2025-02-27T12:30:01.490Z","volume":"4348.766155490897","price":"213.15"},{"date":"2025-02-27T12:35:00.992Z","volume":"4360.066155490897","price":"213.19"},{"date":"2025-02-27T12:40:01.812Z","volume":"4360.071573685795","price":"213.03"},{"date":"2025-02-27T12:45:02.081Z","volume":"4468.480251337807","price":"213"},{"date":"2025-02-27T12:50:00.683Z","volume":"4468.480251337807","price":"212.74"},{"date":"2025-02-27T12:55:00.805Z","volume":"4468.380431437807","price":"212.73"},{"date":"2025-02-27T13:00:01.001Z","volume":"4465.267580242219","price":"212.33"},{"date":"2025-02-27T13:05:01.158Z","volume":"4465.267580242219","price":"213.12"},{"date":"2025-02-27T13:10:00.443Z","volume":"4222.816580160261","price":"213.1"},{"date":"2025-02-27T13:15:01.487Z","volume":"4222.816580160261","price":"213.81"},{"date":"2025-02-27T13:20:01.638Z","volume":"4222.816580160261","price":"214.25"},{"date":"2025-02-27T13:25:03.050Z","volume":"4222.816580160261","price":"214.25"},{"date":"2025-02-27T13:30:05.007Z","volume":"4218.825974739004","price":"214.96"},{"date":"2025-02-27T13:35:03.379Z","volume":"4220.025980787956","price":"214.63"},{"date":"2025-02-27T13:40:02.987Z","volume":"4220.078933776997","price":"214.52"},{"date":"2025-02-27T13:45:03.968Z","volume":"4219.578933776997","price":"214.33"},{"date":"2025-02-27T13:50:04.636Z","volume":"4219.401933776997","price":"214.08"},{"date":"2025-02-27T13:55:02.948Z","volume":"4219.401933776997","price":"213.73"},{"date":"2025-02-27T14:00:03.231Z","volume":"4239.850119224464","price":"214.21"},{"date":"2025-02-27T14:05:03.820Z","volume":"4309.059694306861","price":"214.32"},{"date":"2025-02-27T14:10:02.419Z","volume":"4292.203989352752","price":"214.16"},{"date":"2025-02-27T14:15:03.666Z","volume":"4276.070202504679","price":"214.37"},{"date":"2025-02-27T14:20:03.699Z","volume":"4276.603804244679","price":"213.67"},{"date":"2025-02-27T14:25:02.915Z","volume":"4277.485070804203","price":"214.04"},{"date":"2025-02-27T14:30:04.489Z","volume":"4276.871356659765","price":"214.49"},{"date":"2025-02-27T14:35:04.529Z","volume":"4290.692469138135","price":"213.92"},{"date":"2025-02-27T14:40:03.499Z","volume":"4421.380244363546","price":"213.71"},{"date":"2025-02-27T14:45:02.272Z","volume":"4421.037517982441","price":"212.94"},{"date":"2025-02-27T14:50:03.518Z","volume":"4423.837517982441","price":"212.64"},{"date":"2025-02-27T14:55:03.397Z","volume":"4435.704968488734","price":"212.68"},{"date":"2025-02-27T15:00:03.988Z","volume":"4487.857185376880","price":"211.61"},{"date":"2025-02-27T15:05:03.767Z","volume":"4462.875074485033","price":"211.19"},{"date":"2025-02-27T15:10:02.132Z","volume":"4460.503747007933","price":"212.31"},{"date":"2025-02-27T15:15:01.688Z","volume":"4493.413409929281","price":"212.65"},{"date":"2025-02-27T15:20:02.619Z","volume":"4489.776229224337","price":"212.82"},{"date":"2025-02-27T15:25:02.153Z","volume":"4489.776229224337","price":"212.19"},{"date":"2025-02-27T15:30:03.318Z","volume":"4489.547458029960","price":"212.84"},{"date":"2025-02-27T15:35:02.489Z","volume":"4490.030824763428","price":"212.23"},{"date":"2025-02-27T15:40:01.815Z","volume":"4501.202435334006","price":"212.75"},{"date":"2025-02-27T15:45:03.476Z","volume":"4522.162373688975","price":"213.54"},{"date":"2025-02-27T15:50:02.279Z","volume":"4576.141530717088","price":"214.16"},{"date":"2025-02-27T15:55:03.494Z","volume":"4564.237335373865","price":"214.05"},{"date":"2025-02-27T16:00:03.222Z","volume":"4557.795482993864","price":"214.51"},{"date":"2025-02-27T16:05:03.343Z","volume":"4557.795482993864","price":"214.19"},{"date":"2025-02-27T16:10:03.557Z","volume":"4556.638183366703","price":"213.75"},{"date":"2025-02-27T16:15:02.714Z","volume":"4589.717102295637","price":"212.87"},{"date":"2025-02-27T16:20:03.240Z","volume":"4589.717102295637","price":"212.57"},{"date":"2025-02-27T16:25:02.690Z","volume":"4587.448930866696","price":"212.32"},{"date":"2025-02-27T16:30:03.195Z","volume":"4587.858078335807","price":"210.36"},{"date":"2025-02-27T16:35:03.331Z","volume":"4671.151636648527","price":"210.11"},{"date":"2025-02-27T16:40:01.825Z","volume":"4676.316890918169","price":"209.63"},{"date":"2025-02-27T16:45:05.157Z","volume":"4731.525120022922","price":"210.28"},{"date":"2025-02-27T16:50:02.938Z","volume":"4779.188992494005","price":"210.63"},{"date":"2025-02-27T16:55:02.329Z","volume":"4698.324125524308","price":"210.36"},{"date":"2025-02-27T17:00:03.421Z","volume":"4696.547446231278","price":"210.09"},{"date":"2025-02-27T17:05:02.394Z","volume":"4721.675802179127","price":"210.2"},{"date":"2025-02-27T17:10:02.894Z","volume":"4952.665532299718","price":"210.47"},{"date":"2025-02-27T17:15:02.965Z","volume":"4952.665532299718","price":"210.53"},{"date":"2025-02-27T17:20:03.365Z","volume":"4945.181460669784","price":"210.55"},{"date":"2025-02-27T17:25:03.530Z","volume":"4944.359748571233","price":"210.46"},{"date":"2025-02-27T17:30:03.579Z","volume":"4832.683829569388","price":"210.73"},{"date":"2025-02-27T17:35:03.107Z","volume":"4832.683829569388","price":"210.93"},{"date":"2025-02-27T17:40:03.562Z","volume":"4817.467296660203","price":"210.25"},{"date":"2025-02-27T17:45:03.198Z","volume":"4795.963193649636","price":"209.77"},{"date":"2025-02-27T17:50:04.165Z","volume":"4795.718852487216","price":"209.76"},{"date":"2025-02-27T17:55:04.289Z","volume":"4790.647086563654","price":"209.5"},{"date":"2025-02-27T18:00:02.884Z","volume":"4765.431578910547","price":"209.65"},{"date":"2025-02-27T18:05:01.530Z","volume":"4761.352126530261","price":"209.93"},{"date":"2025-02-27T18:10:01.717Z","volume":"4761.376389062297","price":"209.83"},{"date":"2025-02-27T18:15:02.239Z","volume":"4510.520439784813","price":"209.85"},{"date":"2025-02-27T18:20:02.208Z","volume":"4486.911389614988","price":"209.55"},{"date":"2025-02-27T18:25:01.429Z","volume":"4470.834404149038","price":"209.56"},{"date":"2025-02-27T18:30:02.085Z","volume":"4478.799650954072","price":"209.24"},{"date":"2025-02-27T18:35:01.784Z","volume":"4481.185841901551","price":"209.31"},{"date":"2025-02-27T18:40:02.212Z","volume":"4471.024293422376","price":"208.99"},{"date":"2025-02-27T18:45:02.236Z","volume":"4471.355260548569","price":"209.12"},{"date":"2025-02-27T18:50:01.820Z","volume":"4454.665527469583","price":"208.82"},{"date":"2025-02-27T18:55:01.974Z","volume":"4417.249765295458","price":"209.07"},{"date":"2025-02-27T19:00:01.772Z","volume":"4417.249765295458","price":"209"},{"date":"2025-02-27T19:05:02.068Z","volume":"4417.249765295458","price":"209.6"},{"date":"2025-02-27T19:10:02.431Z","volume":"4415.735083738497","price":"209.45"},{"date":"2025-02-27T19:15:01.386Z","volume":"4495.783083738497","price":"209.53"},{"date":"2025-02-27T19:20:01.597Z","volume":"4485.018112526403","price":"209.52"},{"date":"2025-02-27T19:25:01.916Z","volume":"4099.854819601111","price":"209.89"},{"date":"2025-02-27T19:30:02.315Z","volume":"4102.594819601110","price":"209.75"},{"date":"2025-02-27T19:35:02.138Z","volume":"0","price":"208.98"},{"date":"2025-02-27T19:40:01.566Z","volume":"4087.082792404750","price":"209.43"},{"date":"2025-02-27T19:45:01.930Z","volume":"4037.620879562879","price":"210.1"},{"date":"2025-02-27T19:50:02.030Z","volume":"4050.796018820442","price":"209.85"},{"date":"2025-02-27T19:55:01.827Z","volume":"4072.639016006577","price":"209.65"},{"date":"2025-02-27T20:00:02.126Z","volume":"4070.539016006577","price":"209.52"},{"date":"2025-02-27T20:05:01.717Z","volume":"4050.433812703916","price":"208.77"},{"date":"2025-02-27T20:10:04.096Z","volume":"4035.958922499600","price":"208.46"},{"date":"2025-02-27T20:15:03.968Z","volume":"4035.722922499600","price":"207.93"},{"date":"2025-02-27T20:20:04.417Z","volume":"4022.941685429600","price":"207.78"},{"date":"2025-02-27T20:25:05.075Z","volume":"4021.941685429600","price":"208.25"},{"date":"2025-02-27T20:30:04.219Z","volume":"4017.027263530208","price":"207.74"},{"date":"2025-02-27T20:35:04.125Z","volume":"3986.942964662185","price":"207.58"},{"date":"2025-02-27T20:40:03.808Z","volume":"3979.753000076198","price":"207.79"},{"date":"2025-02-27T20:45:04.642Z","volume":"3906.949524817066","price":"207.92"},{"date":"2025-02-27T20:50:05.056Z","volume":"3921.798722421417","price":"206.77"},{"date":"2025-02-27T20:55:03.967Z","volume":"3921.298722421417","price":"208.38"},{"date":"2025-02-27T21:00:04.454Z","volume":"4068.483651111741","price":"208.43"},{"date":"2025-02-27T21:05:03.492Z","volume":"4150.251539034967","price":"208.8"},{"date":"2025-02-27T21:10:04.051Z","volume":"5176.195232018331","price":"208.57"},{"date":"2025-02-27T21:15:03.612Z","volume":"5053.172369222344","price":"208.7"},{"date":"2025-02-27T21:20:03.914Z","volume":"5050.543981325519","price":"209.41"},{"date":"2025-02-27T21:25:03.560Z","volume":"5082.035078544990","price":"208.93"},{"date":"2025-02-27T21:30:03.812Z","volume":"5051.773886376255","price":"208.72"},{"date":"2025-02-27T21:35:04.449Z","volume":"5034.240279389079","price":"208.84"},{"date":"2025-02-27T21:40:04.019Z","volume":"5033.046277194853","price":"208.74"},{"date":"2025-02-27T21:45:03.177Z","volume":"5033.046277194853","price":"208.99"},{"date":"2025-02-27T21:50:03.261Z","volume":"5034.841851681998","price":"209.28"},{"date":"2025-02-27T21:55:03.543Z","volume":"5075.601851681998","price":"208.73"},{"date":"2025-02-27T22:00:03.654Z","volume":"5059.820042667888","price":"208.75"},{"date":"2025-02-27T22:05:03.841Z","volume":"5059.766530364473","price":"208.47"},{"date":"2025-02-27T22:10:04.091Z","volume":"5059.766530364473","price":"208.44"},{"date":"2025-02-27T22:15:03.238Z","volume":"5060.980997312272","price":"208.64"},{"date":"2025-02-27T22:20:03.476Z","volume":"5060.980997312272","price":"208.43"},{"date":"2025-02-27T22:25:05.198Z","volume":"5491.420562896697","price":"207.94"},{"date":"2025-02-27T22:30:03.558Z","volume":"5491.420562896697","price":"207.85"},{"date":"2025-02-27T22:35:05.538Z","volume":"5491.420562896697","price":"207.51"},{"date":"2025-02-27T22:40:04.435Z","volume":"5492.078442896697","price":"207.16"},{"date":"2025-02-27T22:45:06.165Z","volume":"5492.548438596086","price":"207.67"},{"date":"2025-02-27T22:50:04.673Z","volume":"5445.052625579237","price":"207.9"},{"date":"2025-02-27T22:55:04.831Z","volume":"5433.605088423386","price":"207.89"},{"date":"2025-02-27T23:00:05.770Z","volume":"5438.826209746632","price":"207.81"},{"date":"2025-02-27T23:05:04.793Z","volume":"5819.393011603372","price":"207.86"},{"date":"2025-02-27T23:10:04.455Z","volume":"5798.475718370290","price":"207.51"},{"date":"2025-02-27T23:15:03.977Z","volume":"5798.475718370290","price":"207.65"},{"date":"2025-02-27T23:20:06.243Z","volume":"5798.475718370290","price":"208.08"},{"date":"2025-02-27T23:25:03.834Z","volume":"6992.575567263490","price":"208.68"},{"date":"2025-02-27T23:30:04.455Z","volume":"6990.709425013491","price":"208.3"},{"date":"2025-02-27T23:35:04.467Z","volume":"6943.206807574941","price":"208.17"},{"date":"2025-02-27T23:40:04.977Z","volume":"8269.895718044279","price":"208.71"},{"date":"2025-02-27T23:45:04.237Z","volume":"8266.218330287466","price":"208.65"},{"date":"2025-02-27T23:50:03.426Z","volume":"8263.616918462947","price":"208.78"},{"date":"2025-02-27T23:55:05.389Z","volume":"8263.686118462945","price":"208.91"},{"date":"2025-02-28T00:00:05.446Z","volume":"8227.369617274144","price":"209.08"},{"date":"2025-02-28T00:05:06.110Z","volume":"8227.369617274144","price":"209.1"},{"date":"2025-02-28T00:10:05.739Z","volume":"8225.449838525208","price":"209.18"},{"date":"2025-02-28T00:15:05.468Z","volume":"8217.057276060532","price":"209.11"},{"date":"2025-02-28T00:20:04.705Z","volume":"8218.777703288895","price":"208.26"},{"date":"2025-02-28T00:25:04.135Z","volume":"9104.964233559738","price":"208.13"},{"date":"2025-02-28T00:30:04.681Z","volume":"9131.207062156725","price":"207.82"},{"date":"2025-02-28T00:35:06.042Z","volume":"9068.376643220225","price":"207.79"},{"date":"2025-02-28T00:40:06.336Z","volume":"9068.376643220225","price":"208.18"},{"date":"2025-02-28T00:45:07.649Z","volume":"9067.095573700224","price":"207.67"},{"date":"2025-02-28T00:50:06.749Z","volume":"9088.771585586119","price":"207.77"},{"date":"2025-02-28T00:55:07.998Z","volume":"9094.388090519196","price":"208.32"},{"date":"2025-02-28T01:00:04.523Z","volume":"9095.319579426628","price":"208.97"},{"date":"2025-02-28T01:05:07.559Z","volume":"9095.319579426628","price":"209.34"},{"date":"2025-02-28T01:10:06.039Z","volume":"9107.038034030520","price":"209.69"},{"date":"2025-02-28T01:15:06.358Z","volume":"9132.211466192197","price":"211.27"},{"date":"2025-02-28T01:20:05.893Z","volume":"9132.145420615725","price":"211.23"},{"date":"2025-02-28T01:25:05.049Z","volume":"9126.805530110194","price":"211.49"},{"date":"2025-02-28T01:30:06.082Z","volume":"9127.098397375190","price":"209.36"},{"date":"2025-02-28T01:35:05.623Z","volume":"9129.342440940338","price":"206.37"},{"date":"2025-02-28T01:40:06.583Z","volume":"9122.732340940338","price":"209.01"},{"date":"2025-02-28T01:45:05.064Z","volume":"9114.162109020534","price":"208.68"},{"date":"2025-02-28T01:50:05.830Z","volume":"9114.162109020534","price":"210.09"},{"date":"2025-02-28T01:55:05.710Z","volume":"9074.115743371733","price":"209.67"},{"date":"2025-02-28T02:00:05.877Z","volume":"9065.182484550678","price":"210.59"},{"date":"2025-02-28T02:05:06.426Z","volume":"9034.483248325811","price":"209.29"},{"date":"2025-02-28T02:10:05.250Z","volume":"9032.281231842295","price":"210.45"},{"date":"2025-02-28T02:15:07.073Z","volume":"8532.281231842295","price":"210.31"},{"date":"2025-02-28T02:20:05.483Z","volume":"8534.224936689356","price":"210.53"},{"date":"2025-02-28T02:25:05.855Z","volume":"8534.187652544930","price":"209.69"},{"date":"2025-02-28T02:30:05.297Z","volume":"8533.778388219969","price":"209.33"},{"date":"2025-02-28T02:35:05.910Z","volume":"8498.435499924464","price":"207.01"},{"date":"2025-02-28T02:40:06.889Z","volume":"8480.314575915530","price":"206.71"},{"date":"2025-02-28T02:45:04.821Z","volume":"8479.469861688944","price":"207.15"},{"date":"2025-02-28T02:50:08.030Z","volume":"8478.978105320621","price":"209.5"},{"date":"2025-02-28T02:55:06.122Z","volume":"8482.834116182146","price":"210.11"},{"date":"2025-02-28T03:00:05.895Z","volume":"8477.834116182146","price":"211.82"},{"date":"2025-02-28T03:05:09.464Z","volume":"8444.420166912118","price":"212.81"},{"date":"2025-02-28T03:10:05.754Z","volume":"8444.497003932203","price":"214.66"},{"date":"2025-02-28T03:15:06.887Z","volume":"8444.591579995002","price":"213.4"},{"date":"2025-02-28T03:20:05.054Z","volume":"8444.586084559522","price":"214.18"},{"date":"2025-02-28T03:25:07.005Z","volume":"8455.398969713584","price":"212.42"},{"date":"2025-02-28T03:30:05.134Z","volume":"8444.947369176982","price":"213"},{"date":"2025-02-28T03:35:07.476Z","volume":"8459.212711464528","price":"212.21"},{"date":"2025-02-28T03:40:05.245Z","volume":"8458.748899217153","price":"211.52"},{"date":"2025-02-28T03:45:05.350Z","volume":"8470.155179957153","price":"213.2"},{"date":"2025-02-28T03:50:06.306Z","volume":"8437.372011670745","price":"212.9"},{"date":"2025-02-28T03:55:05.129Z","volume":"8434.024404992086","price":"211.8"},{"date":"2025-02-28T04:00:05.544Z","volume":"8434.024404992086","price":"211.36"},{"date":"2025-02-28T04:05:03.756Z","volume":"8433.524404992086","price":"210.4"},{"date":"2025-02-28T04:10:04.284Z","volume":"8430.817732415255","price":"210.92"},{"date":"2025-02-28T04:15:03.926Z","volume":"8428.704047355079","price":"210.51"},{"date":"2025-02-28T04:20:04.126Z","volume":"8435.623645766345","price":"211.03"},{"date":"2025-02-28T04:25:03.876Z","volume":"8431.819330407419","price":"212.76"},{"date":"2025-02-28T04:30:03.450Z","volume":"8433.342662176086","price":"211.75"},{"date":"2025-02-28T04:35:04.604Z","volume":"8433.342662176086","price":"211.45"},{"date":"2025-02-28T04:40:04.087Z","volume":"8401.972733681559","price":"211.57"},{"date":"2025-02-28T04:45:03.272Z","volume":"8395.972733681559","price":"212.34"},{"date":"2025-02-28T04:50:04.867Z","volume":"8395.972733681559","price":"214.35"},{"date":"2025-02-28T04:55:04.727Z","volume":"8403.972733681559","price":"213.69"},{"date":"2025-02-28T05:00:05.620Z","volume":"8403.972733681559","price":"213.67"},{"date":"2025-02-28T05:05:03.666Z","volume":"8336.860480703506","price":"213.11"},{"date":"2025-02-28T05:10:05.301Z","volume":"8336.860480703506","price":"211.5"},{"date":"2025-02-28T05:15:03.942Z","volume":"8337.301681317553","price":"211.84"},{"date":"2025-02-28T05:20:03.732Z","volume":"8337.301681317553","price":"211.88"},{"date":"2025-02-28T05:25:05.269Z","volume":"8359.180970694490","price":"212.27"},{"date":"2025-02-28T05:30:04.681Z","volume":"8359.180970694490","price":"211.28"},{"date":"2025-02-28T05:35:06.046Z","volume":"8360.965312760076","price":"211.62"},{"date":"2025-02-28T05:40:04.579Z","volume":"8363.946127045790","price":"212.02"},{"date":"2025-02-28T05:45:05.845Z","volume":"8357.068961650641","price":"211.85"},{"date":"2025-02-28T05:50:04.583Z","volume":"8357.068961650641","price":"211.21"},{"date":"2025-02-28T05:55:05.556Z","volume":"8356.072665663354","price":"211.6"},{"date":"2025-02-28T06:00:04.055Z","volume":"8356.072665663354","price":"212.23"},{"date":"2025-02-28T06:05:04.279Z","volume":"8356.072665663354","price":"213.55"},{"date":"2025-02-28T06:10:03.599Z","volume":"8355.732975556084","price":"213.43"},{"date":"2025-02-28T06:15:03.509Z","volume":"8355.732975556084","price":"213.05"},{"date":"2025-02-28T06:20:04.959Z","volume":"8349.031507004795","price":"212.85"},{"date":"2025-02-28T06:25:03.212Z","volume":"8480.976130475690","price":"212.11"},{"date":"2025-02-28T06:30:04.251Z","volume":"8480.976130475690","price":"212.51"},{"date":"2025-02-28T06:35:04.026Z","volume":"8472.231292109365","price":"212.97"},{"date":"2025-02-28T06:40:03.547Z","volume":"8472.302422955654","price":"212.76"},{"date":"2025-02-28T06:45:03.570Z","volume":"8456.272128314791","price":"213.49"},{"date":"2025-02-28T06:50:04.076Z","volume":"8537.591911759591","price":"213.76"},{"date":"2025-02-28T06:55:04.847Z","volume":"8537.240191815121","price":"212.66"},{"date":"2025-02-28T07:00:04.321Z","volume":"8533.276022495120","price":"212.93"},{"date":"2025-02-28T07:05:04.056Z","volume":"8481.791022495121","price":"213.51"},{"date":"2025-02-28T07:10:03.457Z","volume":"8481.590713155121","price":"213.95"},{"date":"2025-02-28T07:15:05.590Z","volume":"8398.419494809797","price":"214.15"},{"date":"2025-02-28T07:20:03.678Z","volume":"8348.150405241136","price":"214.03"},{"date":"2025-02-28T07:25:04.748Z","volume":"8359.205719008200","price":"213.44"},{"date":"2025-02-28T07:30:04.920Z","volume":"8362.205719008200","price":"212.01"},{"date":"2025-02-28T07:35:05.083Z","volume":"8342.075719008200","price":"212.12"},{"date":"2025-02-28T07:40:03.987Z","volume":"8342.075719008200","price":"211.27"},{"date":"2025-02-28T07:45:03.780Z","volume":"8328.758304541660","price":"211.75"},{"date":"2025-02-28T07:50:04.511Z","volume":"8326.758304541660","price":"210.94"},{"date":"2025-02-28T07:55:04.613Z","volume":"8326.572827183096","price":"211.05"},{"date":"2025-02-28T08:00:04.535Z","volume":"8326.252881736020","price":"211.61"},{"date":"2025-02-28T08:05:04.208Z","volume":"8308.678174062294","price":"211.59"},{"date":"2025-02-28T08:10:03.963Z","volume":"8308.678174062294","price":"211.42"},{"date":"2025-02-28T08:15:03.831Z","volume":"8306.169987960358","price":"210.61"},{"date":"2025-02-28T08:20:04.307Z","volume":"8338.169987960358","price":"209.42"},{"date":"2025-02-28T08:25:04.808Z","volume":"8726.763024623353","price":"209.9"},{"date":"2025-02-28T08:30:06.039Z","volume":"8721.075575968194","price":"209.6"},{"date":"2025-02-28T08:35:03.519Z","volume":"8723.095514351773","price":"210.76"},{"date":"2025-02-28T08:40:05.140Z","volume":"8724.073143672591","price":"210.9"},{"date":"2025-02-28T08:45:04.468Z","volume":"9155.591343003787","price":"210.17"},{"date":"2025-02-28T08:50:04.548Z","volume":"9154.902712822575","price":"209.7"},{"date":"2025-02-28T08:55:04.618Z","volume":"9154.865811963266","price":"209.67"},{"date":"2025-02-28T09:00:04.362Z","volume":"9138.506078255232","price":"210.44"},{"date":"2025-02-28T09:05:04.917Z","volume":"9126.106148098550","price":"210.65"},{"date":"2025-02-28T09:10:04.090Z","volume":"9126.870808836804","price":"210.07"},{"date":"2025-02-28T09:15:04.813Z","volume":"9127.348695087570","price":"210.94"},{"date":"2025-02-28T09:20:04.543Z","volume":"9127.348695087570","price":"211.09"},{"date":"2025-02-28T09:25:03.917Z","volume":"9117.348695087570","price":"210.5"},{"date":"2025-02-28T09:30:04.033Z","volume":"10518.379707254713","price":"211.59"},{"date":"2025-02-28T09:35:05.389Z","volume":"10518.379707254713","price":"211.82"},{"date":"2025-02-28T09:40:07.375Z","volume":"10552.244593959043","price":"211.36"},{"date":"2025-02-28T09:45:05.610Z","volume":"10552.244593959043","price":"210.48"},{"date":"2025-02-28T09:50:04.458Z","volume":"10552.874593959044","price":"210.52"},{"date":"2025-02-28T09:55:04.013Z","volume":"10553.797029596870","price":"210.13"},{"date":"2025-02-28T10:00:05.338Z","volume":"10545.946348386024","price":"209.6"},{"date":"2025-02-28T10:05:03.999Z","volume":"10545.429219912403","price":"208.74"},{"date":"2025-02-28T10:10:03.899Z","volume":"10542.999059916086","price":"207.85"},{"date":"2025-02-28T10:15:08.128Z","volume":"10542.641619762657","price":"207.69"},{"date":"2025-02-28T10:20:05.984Z","volume":"10543.731658122657","price":"207.4"},{"date":"2025-02-28T10:25:05.993Z","volume":"10539.491839840837","price":"206.9"},{"date":"2025-02-28T10:30:04.943Z","volume":"10539.491839840837","price":"207.37"},{"date":"2025-02-28T10:35:05.401Z","volume":"10538.976061719206","price":"207.71"},{"date":"2025-02-28T10:40:04.332Z","volume":"10538.761941962410","price":"207.21"},{"date":"2025-02-28T10:45:04.293Z","volume":"10538.761941962410","price":"207.09"},{"date":"2025-02-28T10:50:05.520Z","volume":"10429.412199834758","price":"207.77"},{"date":"2025-02-28T10:55:04.750Z","volume":"10428.809605799011","price":"206.71"},{"date":"2025-02-28T11:00:05.582Z","volume":"10427.828839702841","price":"206.19"},{"date":"2025-02-28T11:05:04.611Z","volume":"10431.694899034912","price":"206.61"},{"date":"2025-02-28T11:10:04.706Z","volume":"10471.715620186587","price":"206.64"},{"date":"2025-02-28T11:15:04.904Z","volume":"10460.794471652385","price":"205.88"},{"date":"2025-02-28T11:20:04.171Z","volume":"10478.358474508461","price":"206.68"},{"date":"2025-02-28T11:25:04.826Z","volume":"10578.481208641486","price":"207.24"},{"date":"2025-02-28T11:30:04.790Z","volume":"10579.184569568251","price":"207.79"},{"date":"2025-02-28T11:35:06.487Z","volume":"10544.412880091113","price":"207.41"},{"date":"2025-02-28T11:40:04.349Z","volume":"10544.023101614979","price":"208.15"},{"date":"2025-02-28T11:45:04.307Z","volume":"10565.675718569231","price":"208.17"},{"date":"2025-02-28T11:50:04.925Z","volume":"10480.799344791121","price":"207.9"},{"date":"2025-02-28T11:55:04.496Z","volume":"10480.186344791122","price":"208.03"},{"date":"2025-02-28T12:00:03.887Z","volume":"10480.181232359293","price":"207.61"},{"date":"2025-02-28T12:05:04.784Z","volume":"10480.399638554423","price":"208.31"},{"date":"2025-02-28T12:10:06.620Z","volume":"10477.800198964436","price":"208.38"},{"date":"2025-02-28T12:15:04.085Z","volume":"10447.500198964435","price":"208.68"},{"date":"2025-02-28T12:20:05.125Z","volume":"10447.500198964435","price":"209.14"},{"date":"2025-02-28T12:25:03.020Z","volume":"10432.430304102696","price":"208.97"},{"date":"2025-02-28T12:30:04.784Z","volume":"10301.424885907800","price":"208.88"},{"date":"2025-02-28T12:35:07.300Z","volume":"10339.985276403557","price":"209.28"},{"date":"2025-02-28T12:40:04.679Z","volume":"10339.985276403557","price":"209.29"},{"date":"2025-02-28T12:45:06.452Z","volume":"10339.540341154669","price":"209.07"},{"date":"2025-02-28T12:50:06.032Z","volume":"10339.540341154669","price":"209.18"},{"date":"2025-02-28T12:55:05.937Z","volume":"10339.540341154669","price":"209.25"},{"date":"2025-02-28T13:00:04.860Z","volume":"10339.540341154669","price":"209.5"},{"date":"2025-02-28T13:05:05.739Z","volume":"10339.540341154669","price":"209.47"},{"date":"2025-02-28T13:10:06.767Z","volume":"10339.530786641921","price":"210.35"},{"date":"2025-02-28T13:15:05.260Z","volume":"10339.530786641921","price":"210.26"},{"date":"2025-02-28T13:20:05.437Z","volume":"10337.942790051749","price":"209.67"},{"date":"2025-02-28T13:25:05.251Z","volume":"10360.346311042205","price":"210.11"},{"date":"2025-02-28T13:30:06.395Z","volume":"10360.346311042205","price":"209.25"},{"date":"2025-02-28T13:35:05.888Z","volume":"10390.204422709277","price":"209.97"},{"date":"2025-02-28T13:40:05.235Z","volume":"10366.286849170570","price":"211.34"},{"date":"2025-02-28T13:45:08.374Z","volume":"10414.553099205430","price":"211.22"},{"date":"2025-02-28T13:50:05.816Z","volume":"10391.993099205429","price":"211.51"},{"date":"2025-02-28T13:55:06.708Z","volume":"10427.027125471799","price":"211.9"},{"date":"2025-02-28T14:00:05.081Z","volume":"10427.027125471799","price":"210.79"},{"date":"2025-02-28T14:05:05.212Z","volume":"10426.493523731799","price":"211.05"},{"date":"2025-02-28T14:10:07.021Z","volume":"10461.669206245864","price":"211.34"},{"date":"2025-02-28T14:15:05.898Z","volume":"10461.167279845864","price":"210.65"},{"date":"2025-02-28T14:20:11.268Z","volume":"10450.111902638801","price":"211.93"},{"date":"2025-02-28T14:25:05.664Z","volume":"10317.341526858801","price":"211.19"},{"date":"2025-02-28T14:30:07.309Z","volume":"10368.369097357689","price":"211.63"},{"date":"2025-02-28T14:35:05.662Z","volume":"10344.414187169757","price":"211.4"},{"date":"2025-02-28T14:40:06.969Z","volume":"10343.892530023710","price":"212.18"},{"date":"2025-02-28T14:45:04.612Z","volume":"10355.748979179007","price":"213.2"},{"date":"2025-02-28T14:50:04.760Z","volume":"10328.089714589007","price":"212.45"},{"date":"2025-02-28T14:55:07.075Z","volume":"10326.946054877932","price":"212.45"},{"date":"2025-02-28T15:00:08.222Z","volume":"10325.295905645540","price":"212.51"},{"date":"2025-02-28T15:05:08.393Z","volume":"10321.256800145460","price":"213.78"},{"date":"2025-02-28T15:10:06.155Z","volume":"10324.316607488397","price":"214.12"},{"date":"2025-02-28T15:15:06.349Z","volume":"10324.316607488397","price":"215.06"},{"date":"2025-02-28T15:20:06.186Z","volume":"10324.316607488397","price":"215.3"},{"date":"2025-02-28T15:25:06.746Z","volume":"10294.348878371931","price":"215.8"},{"date":"2025-02-28T15:30:07.831Z","volume":"10270.703246611442","price":"215.75"},{"date":"2025-02-28T15:35:06.416Z","volume":"10264.001261911148","price":"215.33"},{"date":"2025-02-28T15:40:07.566Z","volume":"10206.595428244214","price":"214.51"},{"date":"2025-02-28T15:45:06.806Z","volume":"10206.545428244213","price":"214.69"},{"date":"2025-02-28T15:50:06.078Z","volume":"10249.159121153571","price":"214.17"},{"date":"2025-02-28T15:55:05.741Z","volume":"10248.036761727075","price":"214.06"},{"date":"2025-02-28T16:00:05.526Z","volume":"10169.363313904632","price":"213.19"},{"date":"2025-02-28T16:05:07.686Z","volume":"10278.513870727700","price":"213.09"},{"date":"2025-02-28T16:10:04.599Z","volume":"10349.500766112580","price":"212.64"},{"date":"2025-02-28T16:15:04.455Z","volume":"10349.500766112580","price":"211.82"},{"date":"2025-02-28T16:20:04.502Z","volume":"10346.500766112580","price":"211.62"},{"date":"2025-02-28T16:25:04.085Z","volume":"10345.370766112581","price":"211.64"},{"date":"2025-02-28T16:30:04.464Z","volume":"10285.889278600956","price":"211.91"},{"date":"2025-02-28T16:35:04.101Z","volume":"10266.843997941527","price":"212.3"},{"date":"2025-02-28T16:40:04.980Z","volume":"10238.163097454581","price":"212.88"},{"date":"2025-02-28T16:45:04.584Z","volume":"10242.770729631236","price":"212.9"},{"date":"2025-02-28T16:50:05.303Z","volume":"10209.082444565385","price":"211.56"},{"date":"2025-02-28T16:55:04.297Z","volume":"10242.085175185384","price":"211.29"},{"date":"2025-02-28T17:00:04.701Z","volume":"10004.421450494885","price":"211.69"},{"date":"2025-02-28T17:05:04.030Z","volume":"10220.346375224151","price":"211.14"},{"date":"2025-02-28T17:10:04.118Z","volume":"10206.635741963186","price":"211.16"},{"date":"2025-02-28T17:15:05.071Z","volume":"10206.635741963186","price":"210.02"},{"date":"2025-02-28T17:20:04.918Z","volume":"10184.899474872371","price":"209.8"},{"date":"2025-02-28T17:25:05.793Z","volume":"10181.689464294550","price":"210.01"},{"date":"2025-02-28T17:30:04.037Z","volume":"10389.607678866209","price":"210.15"},{"date":"2025-02-28T17:35:04.843Z","volume":"10409.039951817525","price":"211.16"},{"date":"2025-02-28T17:40:04.586Z","volume":"10410.289396693439","price":"211.01"},{"date":"2025-02-28T17:45:03.554Z","volume":"10410.289396693439","price":"210.8"},{"date":"2025-02-28T17:50:03.818Z","volume":"10398.936291774424","price":"210.47"},{"date":"2025-02-28T17:55:04.332Z","volume":"10398.323099334424","price":"210.83"},{"date":"2025-02-28T18:00:05.442Z","volume":"10398.323099334424","price":"210.25"},{"date":"2025-02-28T18:05:03.957Z","volume":"10397.965094327683","price":"210.48"},{"date":"2025-02-28T18:10:07.197Z","volume":"10399.516653172224","price":"210.37"},{"date":"2025-02-28T18:15:03.792Z","volume":"10394.814442379662","price":"210.64"},{"date":"2025-02-28T18:20:04.476Z","volume":"10525.352032346500","price":"210.81"},{"date":"2025-02-28T18:25:04.808Z","volume":"10505.937689005557","price":"210.56"},{"date":"2025-02-28T18:30:04.571Z","volume":"10498.442841005557","price":"211.92"},{"date":"2025-02-28T18:35:05.518Z","volume":"10523.202965514683","price":"212.8"},{"date":"2025-02-28T18:40:04.830Z","volume":"10525.707774735669","price":"213.07"},{"date":"2025-02-28T18:45:04.268Z","volume":"10638.042951859001","price":"212.25"},{"date":"2025-02-28T18:50:05.169Z","volume":"10639.070480048651","price":"212.61"},{"date":"2025-02-28T18:55:04.303Z","volume":"10561.063436224886","price":"212.46"},{"date":"2025-02-28T19:00:04.292Z","volume":"10568.692550283913","price":"210.35"},{"date":"2025-02-28T19:05:04.801Z","volume":"10568.692550283913","price":"210.93"},{"date":"2025-02-28T19:10:05.766Z","volume":"10585.803389130831","price":"209.93"},{"date":"2025-02-28T19:15:04.222Z","volume":"10582.701544178908","price":"209.73"},{"date":"2025-02-28T19:20:04.678Z","volume":"10579.858999888609","price":"210.18"},{"date":"2025-02-28T19:25:03.322Z","volume":"10577.902068711262","price":"209.65"},{"date":"2025-02-28T19:30:03.488Z","volume":"10570.465770634339","price":"210.09"},{"date":"2025-02-28T19:35:05.072Z","volume":"10584.311098901560","price":"211.08"},{"date":"2025-02-28T19:40:03.174Z","volume":"10559.614835181561","price":"210.34"},{"date":"2025-02-28T19:45:04.214Z","volume":"10560.290624593037","price":"210.65"},{"date":"2025-02-28T19:50:04.374Z","volume":"10560.290624593037","price":"211.58"},{"date":"2025-02-28T19:55:03.141Z","volume":"10560.295554294662","price":"210.58"},{"date":"2025-02-28T20:00:04.373Z","volume":"10581.546587089213","price":"210.41"},{"date":"2025-02-28T20:05:03.766Z","volume":"10562.445810240011","price":"210.42"},{"date":"2025-02-28T20:10:03.801Z","volume":"10559.685810240011","price":"211.18"},{"date":"2025-02-28T20:15:03.539Z","volume":"10726.052748351836","price":"210.44"},{"date":"2025-02-28T20:20:04.361Z","volume":"10724.969127490249","price":"209.83"},{"date":"2025-02-28T20:25:02.686Z","volume":"10724.230979923230","price":"209.56"},{"date":"2025-02-28T20:30:02.553Z","volume":"10668.762441085630","price":"210.12"},{"date":"2025-02-28T20:35:02.300Z","volume":"10602.221003890641","price":"210.41"},{"date":"2025-02-28T20:40:01.876Z","volume":"10433.046100137788","price":"210.35"},{"date":"2025-02-28T20:45:02.660Z","volume":"10432.005139734372","price":"210.62"},{"date":"2025-02-28T20:50:02.818Z","volume":"10430.260489740855","price":"210.59"},{"date":"2025-02-28T20:55:02.491Z","volume":"10927.797439438227","price":"212.55"},{"date":"2025-02-28T21:00:01.802Z","volume":"9927.797439438227","price":"213.33"},{"date":"2025-02-28T21:05:02.037Z","volume":"9850.876302704850","price":"212.99"},{"date":"2025-02-28T21:10:02.126Z","volume":"9853.506171349114","price":"213.2"},{"date":"2025-02-28T21:15:03.261Z","volume":"9853.426092954380","price":"213.31"},{"date":"2025-02-28T21:20:02.291Z","volume":"9541.897008471915","price":"212.82"},{"date":"2025-02-28T21:25:01.593Z","volume":"9542.159559656382","price":"212.14"},{"date":"2025-02-28T21:30:01.664Z","volume":"9542.159559656382","price":"211.65"},{"date":"2025-02-28T21:35:01.940Z","volume":"9501.159559656382","price":"211.11"},{"date":"2025-02-28T21:40:02.131Z","volume":"9502.446438826802","price":"210.26"},{"date":"2025-02-28T21:45:02.076Z","volume":"9881.173985179919","price":"210.81"},{"date":"2025-02-28T21:50:01.413Z","volume":"9866.161323039920","price":"211.72"},{"date":"2025-02-28T21:55:01.553Z","volume":"10018.762872185953","price":"211.95"},{"date":"2025-02-28T22:00:01.806Z","volume":"10018.618121728729","price":"212.85"},{"date":"2025-02-28T22:05:02.594Z","volume":"10014.730064634405","price":"213.4"},{"date":"2025-02-28T22:10:02.250Z","volume":"9994.184827305362","price":"213.25"},{"date":"2025-02-28T22:15:02.091Z","volume":"10333.715627146190","price":"213.12"},{"date":"2025-02-28T22:20:01.688Z","volume":"10333.763392730336","price":"213.17"},{"date":"2025-02-28T22:25:02.139Z","volume":"10466.643555649231","price":"213.01"},{"date":"2025-02-28T22:30:02.215Z","volume":"10466.643555649231","price":"213.63"},{"date":"2025-02-28T22:35:02.427Z","volume":"10466.643555649231","price":"213.11"},{"date":"2025-02-28T22:40:01.712Z","volume":"10466.643555649231","price":"214.04"},{"date":"2025-02-28T22:45:02.035Z","volume":"10066.543008390116","price":"215.77"},{"date":"2025-02-28T22:50:02.115Z","volume":"8974.538570703640","price":"218.49"},{"date":"2025-02-28T22:55:08.914Z","volume":"8930.863838304165","price":"217.79"},{"date":"2025-02-28T23:00:02.603Z","volume":"7605.579285458638","price":"217.92"},{"date":"2025-02-28T23:05:01.566Z","volume":"7752.923646165955","price":"218.22"},{"date":"2025-02-28T23:10:03.553Z","volume":"7770.961779187395","price":"216.51"},{"date":"2025-02-28T23:15:02.500Z","volume":"7788.453879187396","price":"216.44"},{"date":"2025-02-28T23:20:02.625Z","volume":"7787.820052177396","price":"217.64"},{"date":"2025-02-28T23:25:02.341Z","volume":"7787.820052177396","price":"217.78"},{"date":"2025-02-28T23:30:02.112Z","volume":"7977.515106300042","price":"216.27"},{"date":"2025-02-28T23:35:01.984Z","volume":"7142.729086470013","price":"215.55"},{"date":"2025-02-28T23:40:02.333Z","volume":"7142.614003070581","price":"215.99"},{"date":"2025-02-28T23:45:02.540Z","volume":"7127.924033630581","price":"216.6"},{"date":"2025-02-28T23:50:02.076Z","volume":"7242.542821305734","price":"216.94"},{"date":"2025-02-28T23:55:02.333Z","volume":"7242.542821305734","price":"217.24"},{"date":"2025-03-01T00:00:02.328Z","volume":"7241.942893179346","price":"217.44"},{"date":"2025-03-01T00:05:02.321Z","volume":"7203.288267853452","price":"217.31"},{"date":"2025-03-01T00:10:03.004Z","volume":"7203.288267853452","price":"218.1"},{"date":"2025-03-01T00:15:01.756Z","volume":"7203.288267853452","price":"218.16"},{"date":"2025-03-01T00:20:01.998Z","volume":"7175.759016389831","price":"218.45"},{"date":"2025-03-01T00:25:02.318Z","volume":"7129.507247021598","price":"218.45"},{"date":"2025-03-01T00:30:02.303Z","volume":"7129.357587271423","price":"219.14"},{"date":"2025-03-01T00:35:02.538Z","volume":"7127.988322147588","price":"219.53"},{"date":"2025-03-01T00:40:01.445Z","volume":"7130.674408107149","price":"219.91"},{"date":"2025-03-01T00:45:01.864Z","volume":"7105.500975945472","price":"219.13"},{"date":"2025-03-01T00:50:02.106Z","volume":"7105.500975945472","price":"219.25"},{"date":"2025-03-01T00:55:02.468Z","volume":"7110.149542822371","price":"219.25"},{"date":"2025-03-01T01:00:02.193Z","volume":"7055.817408782371","price":"220"},{"date":"2025-03-01T01:05:01.820Z","volume":"7055.274344340699","price":"220.7"},{"date":"2025-03-01T01:10:02.101Z","volume":"7054.602259208805","price":"221.37"},{"date":"2025-03-01T01:15:03.884Z","volume":"7076.519580241310","price":"221.37"},{"date":"2025-03-01T01:20:02.405Z","volume":"7075.738184495300","price":"221.59"},{"date":"2025-03-01T01:25:02.544Z","volume":"7075.615899565062","price":"221.45"},{"date":"2025-03-01T01:30:03.111Z","volume":"7109.103435853560","price":"221.39"},{"date":"2025-03-01T01:35:02.624Z","volume":"7138.477538981348","price":"221.47"},{"date":"2025-03-01T01:40:03.281Z","volume":"7132.603487341346","price":"221.35"},{"date":"2025-03-01T01:45:02.716Z","volume":"7132.503487341347","price":"221.48"},{"date":"2025-03-01T01:50:10.508Z","volume":"7592.524612314227","price":"221.69"},{"date":"2025-03-01T01:55:04.014Z","volume":"7592.524612314227","price":"221.66"},{"date":"2025-03-01T02:00:02.808Z","volume":"7591.852557822333","price":"221.36"},{"date":"2025-03-01T02:05:01.915Z","volume":"7591.852557822333","price":"220.19"},{"date":"2025-03-01T02:10:03.816Z","volume":"7591.852557822333","price":"220.37"},{"date":"2025-03-01T02:15:03.149Z","volume":"7594.975604799352","price":"221.41"},{"date":"2025-03-01T02:20:11.673Z","volume":"7609.528960746637","price":"220.46"},{"date":"2025-03-01T02:25:03.858Z","volume":"7610.790900214054","price":"221.28"},{"date":"2025-03-01T02:30:03.957Z","volume":"7605.790930814053","price":"222.24"},{"date":"2025-03-01T02:35:10.586Z","volume":"7603.730730814053","price":"222.65"},{"date":"2025-03-01T02:40:03.486Z","volume":"7601.901178284246","price":"222.87"},{"date":"2025-03-01T02:45:03.492Z","volume":"7601.707780684555","price":"223.03"},{"date":"2025-03-01T02:50:02.886Z","volume":"7619.459094118889","price":"223.21"},{"date":"2025-03-01T02:55:03.497Z","volume":"7619.459094118889","price":"224.34"},{"date":"2025-03-01T03:00:04.180Z","volume":"7629.487955592052","price":"224.45"},{"date":"2025-03-01T03:05:03.475Z","volume":"7629.487955592052","price":"224.05"},{"date":"2025-03-01T03:10:03.177Z","volume":"7602.698487437595","price":"223.79"},{"date":"2025-03-01T03:15:10.286Z","volume":"7602.315211417770","price":"223.81"},{"date":"2025-03-01T03:20:03.135Z","volume":"7958.688374718561","price":"222.8"},{"date":"2025-03-01T03:25:03.723Z","volume":"7958.726545084769","price":"222.57"},{"date":"2025-03-01T03:30:03.379Z","volume":"7970.916393154737","price":"222.17"},{"date":"2025-03-01T03:35:03.395Z","volume":"7972.232267544737","price":"222.54"},{"date":"2025-03-01T03:40:10.281Z","volume":"7984.108645615186","price":"222.36"},{"date":"2025-03-01T03:45:02.008Z","volume":"7978.607690220943","price":"222.27"},{"date":"2025-03-01T03:50:02.784Z","volume":"7978.607690220943","price":"223.16"},{"date":"2025-03-01T03:55:02.886Z","volume":"7976.654419359213","price":"224.11"},{"date":"2025-03-01T04:00:02.847Z","volume":"7975.941341106069","price":"224.47"},{"date":"2025-03-01T04:05:09.708Z","volume":"8075.841921477676","price":"224.9"},{"date":"2025-03-01T04:10:02.824Z","volume":"8075.841921477676","price":"224.88"},{"date":"2025-03-01T04:15:02.983Z","volume":"8069.841921477676","price":"226.28"},{"date":"2025-03-01T04:20:09.047Z","volume":"8069.841921477676","price":"225.96"},{"date":"2025-03-01T04:25:02.126Z","volume":"8069.792904272637","price":"226.11"},{"date":"2025-03-01T04:30:03.832Z","volume":"8071.292904272637","price":"225.02"},{"date":"2025-03-01T04:35:03.371Z","volume":"8071.292904272637","price":"224.41"},{"date":"2025-03-01T04:40:03.207Z","volume":"8061.508562207051","price":"224.82"},{"date":"2025-03-01T04:45:03.018Z","volume":"8062.981864336025","price":"225"},{"date":"2025-03-01T04:50:04.178Z","volume":"8062.981864336025","price":"224.31"},{"date":"2025-03-01T04:55:03.885Z","volume":"8062.981864336025","price":"223.79"},{"date":"2025-03-01T05:00:02.815Z","volume":"8062.981864336025","price":"224.46"},{"date":"2025-03-01T05:05:02.828Z","volume":"8063.979085500057","price":"224.12"},{"date":"2025-03-01T05:10:10.399Z","volume":"8063.979085500057","price":"224.24"},{"date":"2025-03-01T05:15:03.334Z","volume":"7963.011794148784","price":"224.11"},{"date":"2025-03-01T05:20:11.282Z","volume":"8963.011794148784","price":"223.8"},{"date":"2025-03-01T05:25:01.611Z","volume":"9182.547810467160","price":"223.2"},{"date":"2025-03-01T05:30:01.662Z","volume":"9182.547810467160","price":"222.9"},{"date":"2025-03-01T05:35:01.718Z","volume":"9182.686519199448","price":"222.45"},{"date":"2025-03-01T05:40:02.110Z","volume":"9182.686519199448","price":"222.6"},{"date":"2025-03-01T05:45:02.136Z","volume":"9182.686519199448","price":"222.45"},{"date":"2025-03-01T05:50:02.283Z","volume":"9188.896898166447","price":"221.81"},{"date":"2025-03-01T05:55:01.595Z","volume":"9057.041486614573","price":"220.85"},{"date":"2025-03-01T06:00:01.900Z","volume":"9056.791143849263","price":"220.82"},{"date":"2025-03-01T06:05:02.155Z","volume":"9056.445354677311","price":"220.58"},{"date":"2025-03-01T06:10:02.201Z","volume":"9755.413132871392","price":"220.61"},{"date":"2025-03-01T06:15:02.483Z","volume":"9962.037880607197","price":"220.72"},{"date":"2025-03-01T06:20:01.691Z","volume":"9961.997872798531","price":"220.46"},{"date":"2025-03-01T06:25:02.237Z","volume":"9964.902474777291","price":"220.46"},{"date":"2025-03-01T06:30:02.107Z","volume":"10074.289960445112","price":"219.59"},{"date":"2025-03-01T06:35:02.356Z","volume":"9942.289960445112","price":"218.62"},{"date":"2025-03-01T06:40:01.429Z","volume":"9942.289960445112","price":"218.58"},{"date":"2025-03-01T06:45:01.658Z","volume":"9941.091680389582","price":"218.67"},{"date":"2025-03-01T06:50:01.730Z","volume":"9942.671680389580","price":"219.25"},{"date":"2025-03-01T06:55:01.783Z","volume":"9942.728431667329","price":"218.98"},{"date":"2025-03-01T07:00:02.336Z","volume":"9945.109991335270","price":"217.87"},{"date":"2025-03-01T07:05:01.356Z","volume":"9945.109991335270","price":"217.86"},{"date":"2025-03-01T07:10:01.806Z","volume":"9934.342677568207","price":"217.84"},{"date":"2025-03-01T07:15:01.898Z","volume":"9934.342677568207","price":"218.1"},{"date":"2025-03-01T07:20:02.075Z","volume":"9931.774777568207","price":"218.18"},{"date":"2025-03-01T07:25:02.220Z","volume":"9563.598511969463","price":"218.1"},{"date":"2025-03-01T07:30:01.386Z","volume":"9561.709844003031","price":"217.82"},{"date":"2025-03-01T07:35:01.560Z","volume":"9560.945183264776","price":"217.75"},{"date":"2025-03-01T07:40:01.841Z","volume":"9549.549951282763","price":"217.8"},{"date":"2025-03-01T07:45:02.108Z","volume":"9525.647072182761","price":"218.01"},{"date":"2025-03-01T07:50:02.186Z","volume":"9525.647072182761","price":"218.42"},{"date":"2025-03-01T07:55:01.588Z","volume":"9525.647072182761","price":"219.21"},{"date":"2025-03-01T08:00:01.893Z","volume":"9525.647072182761","price":"218.78"},{"date":"2025-03-01T08:05:01.659Z","volume":"9525.693475452517","price":"219"},{"date":"2025-03-01T08:10:01.922Z","volume":"9473.986288843089","price":"219.65"},{"date":"2025-03-01T08:15:03.139Z","volume":"9100.728435508841","price":"219.9"},{"date":"2025-03-01T08:20:01.408Z","volume":"9098.776644910420","price":"220.17"},{"date":"2025-03-01T08:25:01.503Z","volume":"9087.496644910419","price":"220.03"},{"date":"2025-03-01T08:30:01.921Z","volume":"9062.144850574559","price":"220.34"},{"date":"2025-03-01T08:35:01.863Z","volume":"9062.187789401269","price":"220.38"},{"date":"2025-03-01T08:40:02.130Z","volume":"9062.187789401269","price":"220.35"},{"date":"2025-03-01T08:45:01.173Z","volume":"9062.187789401269","price":"219.85"},{"date":"2025-03-01T08:50:01.759Z","volume":"9072.219541041562","price":"219.79"},{"date":"2025-03-01T08:55:02.056Z","volume":"9071.901205198188","price":"220.03"},{"date":"2025-03-01T09:00:02.229Z","volume":"7668.768675077705","price":"219.98"},{"date":"2025-03-01T09:05:01.940Z","volume":"7697.674681540304","price":"219.89"},{"date":"2025-03-01T09:10:01.737Z","volume":"7697.674681540304","price":"220.18"},{"date":"2025-03-01T09:15:01.304Z","volume":"7697.475570675973","price":"220.32"},{"date":"2025-03-01T09:20:01.571Z","volume":"7664.073369156404","price":"220.37"},{"date":"2025-03-01T09:25:01.826Z","volume":"7668.015240985113","price":"220.5"},{"date":"2025-03-01T09:30:02.088Z","volume":"7668.015240985113","price":"220.64"},{"date":"2025-03-01T09:35:01.219Z","volume":"7668.015240985113","price":"221.18"},{"date":"2025-03-01T09:40:01.504Z","volume":"7668.015240985113","price":"221.27"},{"date":"2025-03-01T09:45:01.751Z","volume":"7667.385240985113","price":"220.71"},{"date":"2025-03-01T09:50:01.847Z","volume":"7680.572586025959","price":"220.52"},{"date":"2025-03-01T09:55:02.016Z","volume":"7680.572586025959","price":"220.86"},{"date":"2025-03-01T10:00:01.246Z","volume":"7680.572586025959","price":"220.99"},{"date":"2025-03-01T10:05:01.837Z","volume":"7674.572547665959","price":"221.2"},{"date":"2025-03-01T10:10:01.393Z","volume":"7677.845358297887","price":"220.75"},{"date":"2025-03-01T10:15:01.772Z","volume":"7676.765843359425","price":"220.43"},{"date":"2025-03-01T10:20:01.950Z","volume":"7676.545843359425","price":"220.49"},{"date":"2025-03-01T10:25:01.349Z","volume":"7569.094298395174","price":"220.54"},{"date":"2025-03-01T10:30:01.375Z","volume":"7572.330024365247","price":"220.8"},{"date":"2025-03-01T10:35:01.522Z","volume":"7569.288939093929","price":"220.22"},{"date":"2025-03-01T10:40:02.047Z","volume":"7568.710737301529","price":"219.79"},{"date":"2025-03-01T10:45:02.025Z","volume":"7533.964714798447","price":"219.35"},{"date":"2025-03-01T10:50:01.600Z","volume":"7534.634348979591","price":"218.96"},{"date":"2025-03-01T10:55:01.572Z","volume":"7540.171495210992","price":"219.8"},{"date":"2025-03-01T11:00:01.712Z","volume":"7593.340959926678","price":"220.23"},{"date":"2025-03-01T11:05:01.904Z","volume":"7593.340959926678","price":"220.42"},{"date":"2025-03-01T11:10:02.093Z","volume":"7573.340990526678","price":"221.17"},{"date":"2025-03-01T11:15:01.636Z","volume":"7573.340990526678","price":"221.02"},{"date":"2025-03-01T11:20:01.653Z","volume":"7574.408459360845","price":"220.25"},{"date":"2025-03-01T11:25:01.835Z","volume":"7576.208624900845","price":"220.54"},{"date":"2025-03-01T11:30:03.031Z","volume":"7574.588624900844","price":"220.36"},{"date":"2025-03-01T11:35:02.028Z","volume":"0","price":"220.34"},{"date":"2025-03-01T11:40:01.654Z","volume":"7585.956921386138","price":"220.32"},{"date":"2025-03-01T11:45:01.244Z","volume":"7704.779127875094","price":"220.36"},{"date":"2025-03-01T11:50:01.609Z","volume":"7704.743612770524","price":"220.35"},{"date":"2025-03-01T11:55:02.117Z","volume":"7705.448323706886","price":"220.54"},{"date":"2025-03-01T12:00:02.402Z","volume":"7705.448323706886","price":"221.07"},{"date":"2025-03-01T12:05:01.276Z","volume":"7705.448323706886","price":"221.8"},{"date":"2025-03-01T12:10:01.510Z","volume":"7705.448323706886","price":"221.77"},{"date":"2025-03-01T12:15:01.674Z","volume":"7699.626933211128","price":"222.09"},{"date":"2025-03-01T12:20:01.860Z","volume":"7696.797366708926","price":"222.21"},{"date":"2025-03-01T12:25:02.267Z","volume":"7758.832337150385","price":"223.11"},{"date":"2025-03-01T12:30:01.372Z","volume":"7820.300640298052","price":"223.03"},{"date":"2025-03-01T12:35:01.498Z","volume":"7821.717070298051","price":"222.75"},{"date":"2025-03-01T12:40:01.891Z","volume":"8165.182807023358","price":"222.5"},{"date":"2025-03-01T12:45:02.082Z","volume":"8226.682049160530","price":"222.25"},{"date":"2025-03-01T12:50:01.522Z","volume":"8226.682049160530","price":"221.35"},{"date":"2025-03-01T12:55:01.364Z","volume":"8204.045615647847","price":"221.42"},{"date":"2025-03-01T13:00:01.610Z","volume":"8199.045646327848","price":"220.85"},{"date":"2025-03-01T13:05:01.690Z","volume":"8199.002076839772","price":"221.38"},{"date":"2025-03-01T13:10:02.647Z","volume":"8167.898701786015","price":"221.4"},{"date":"2025-03-01T13:15:01.093Z","volume":"8154.385667745762","price":"220.67"},{"date":"2025-03-01T13:20:01.482Z","volume":"8143.664659665731","price":"218.52"},{"date":"2025-03-01T13:25:01.487Z","volume":"8107.112139465654","price":"218.37"},{"date":"2025-03-01T13:30:01.845Z","volume":"8107.112139465654","price":"217.59"},{"date":"2025-03-01T13:35:01.905Z","volume":"8107.112139465654","price":"217.65"},{"date":"2025-03-01T13:40:01.673Z","volume":"8067.996846639760","price":"218.18"},{"date":"2025-03-01T13:45:01.349Z","volume":"8022.963274240692","price":"218.05"},{"date":"2025-03-01T13:50:01.706Z","volume":"8029.166177913286","price":"217.38"},{"date":"2025-03-01T13:55:01.854Z","volume":"7993.464160326990","price":"217.24"},{"date":"2025-03-01T14:00:01.996Z","volume":"7994.008393248521","price":"217.3"},{"date":"2025-03-01T14:05:01.099Z","volume":"8001.511186422742","price":"217.4"},{"date":"2025-03-01T14:10:01.261Z","volume":"8001.551800491921","price":"217.99"},{"date":"2025-03-01T14:15:01.989Z","volume":"7982.531280283098","price":"218.14"},{"date":"2025-03-01T14:20:01.996Z","volume":"7986.531280283098","price":"216.98"},{"date":"2025-03-01T14:25:02.344Z","volume":"7914.893149224392","price":"217.02"},{"date":"2025-03-01T14:30:01.316Z","volume":"7914.002232773967","price":"216.69"},{"date":"2025-03-01T14:35:01.524Z","volume":"7914.002232773967","price":"216.9"},{"date":"2025-03-01T14:40:01.728Z","volume":"7914.169260013912","price":"217.16"},{"date":"2025-03-01T14:45:01.902Z","volume":"7915.331371133912","price":"217.98"},{"date":"2025-03-01T14:50:02.089Z","volume":"7902.124479488542","price":"217.77"},{"date":"2025-03-01T14:55:01.715Z","volume":"7912.965728611229","price":"218.74"},{"date":"2025-03-01T15:00:01.543Z","volume":"7912.965728611229","price":"218.73"},{"date":"2025-03-01T15:05:01.928Z","volume":"7910.580576419615","price":"218.45"},{"date":"2025-03-01T15:10:01.902Z","volume":"7922.335403350155","price":"218.4"},{"date":"2025-03-01T15:15:02.243Z","volume":"7894.667619883126","price":"218.47"},{"date":"2025-03-01T15:20:01.701Z","volume":"7866.999842668840","price":"217.69"},{"date":"2025-03-01T15:25:01.442Z","volume":"7867.119151631907","price":"217.21"},{"date":"2025-03-01T15:30:01.639Z","volume":"7867.119151631907","price":"217.23"},{"date":"2025-03-01T15:35:02.021Z","volume":"7785.800216667529","price":"217"},{"date":"2025-03-01T15:40:02.136Z","volume":"7785.800216667529","price":"217.36"},{"date":"2025-03-01T15:45:01.312Z","volume":"7785.800216667529","price":"217.44"},{"date":"2025-03-01T15:50:01.690Z","volume":"7782.484598520154","price":"217.13"},{"date":"2025-03-01T15:55:01.642Z","volume":"7770.147098358488","price":"217.43"},{"date":"2025-03-01T16:00:01.921Z","volume":"8890.585169248312","price":"216.67"},{"date":"2025-03-01T16:05:02.439Z","volume":"8842.537179317389","price":"216.67"},{"date":"2025-03-01T16:10:01.537Z","volume":"8842.892122891073","price":"217.73"},{"date":"2025-03-01T16:15:02.543Z","volume":"8840.892122891073","price":"217.82"},{"date":"2025-03-01T16:20:01.937Z","volume":"8839.454001239876","price":"218.06"},{"date":"2025-03-01T16:25:02.216Z","volume":"8836.954031879875","price":"217.8"},{"date":"2025-03-01T16:30:01.423Z","volume":"8800.909158901572","price":"218.33"},{"date":"2025-03-01T16:35:01.601Z","volume":"8716.683193363722","price":"218.5"},{"date":"2025-03-01T16:40:01.651Z","volume":"8591.439353501615","price":"218.69"},{"date":"2025-03-01T16:45:01.832Z","volume":"8593.246282267672","price":"218.52"},{"date":"2025-03-01T16:50:02.264Z","volume":"8586.605666624484","price":"217.89"},{"date":"2025-03-01T16:55:01.411Z","volume":"8587.161996523395","price":"218.27"},{"date":"2025-03-01T17:00:01.520Z","volume":"8587.161996523395","price":"218.67"},{"date":"2025-03-01T17:05:01.791Z","volume":"8377.811996523396","price":"218.86"},{"date":"2025-03-01T17:10:02.417Z","volume":"8377.700392932078","price":"218.53"},{"date":"2025-03-01T17:15:02.153Z","volume":"8431.635974359115","price":"218.34"},{"date":"2025-03-01T17:20:01.671Z","volume":"8735.484127905842","price":"218.03"},{"date":"2025-03-01T17:25:01.714Z","volume":"8735.544918439628","price":"217.84"},{"date":"2025-03-01T17:30:01.960Z","volume":"8735.530622832190","price":"217.7"},{"date":"2025-03-01T17:35:01.903Z","volume":"8735.530622832190","price":"217.29"},{"date":"2025-03-01T17:40:02.175Z","volume":"8733.683724484894","price":"217.14"},{"date":"2025-03-01T17:45:01.344Z","volume":"8734.802724484894","price":"217.56"},{"date":"2025-03-01T17:50:01.422Z","volume":"8579.004578958058","price":"217.5"},{"date":"2025-03-01T17:55:01.861Z","volume":"8672.564263383334","price":"217.44"},{"date":"2025-03-01T18:00:01.827Z","volume":"8646.634639003336","price":"217.01"},{"date":"2025-03-01T18:05:01.971Z","volume":"8645.982969933944","price":"217.32"},{"date":"2025-03-01T18:10:01.604Z","volume":"8820.740633363665","price":"216.83"},{"date":"2025-03-01T18:15:01.576Z","volume":"8820.740633363665","price":"217.21"},{"date":"2025-03-01T18:20:02.165Z","volume":"8855.119750979113","price":"217.23"},{"date":"2025-03-01T18:25:02.039Z","volume":"8853.465288260908","price":"217.93"},{"date":"2025-03-01T18:30:02.288Z","volume":"8853.465288260908","price":"218.19"},{"date":"2025-03-01T18:35:01.710Z","volume":"8852.470288260909","price":"219.26"},{"date":"2025-03-01T18:40:01.669Z","volume":"9376.811103889846","price":"219.61"},{"date":"2025-03-01T18:45:02.151Z","volume":"9376.459107603612","price":"220.05"},{"date":"2025-03-01T18:50:01.945Z","volume":"9376.459107603612","price":"219.87"},{"date":"2025-03-01T18:55:02.074Z","volume":"9372.243754420833","price":"220.52"},{"date":"2025-03-01T19:00:01.266Z","volume":"9391.460742152627","price":"221.08"},{"date":"2025-03-01T19:05:01.583Z","volume":"9408.611038904637","price":"221.43"},{"date":"2025-03-01T19:10:01.631Z","volume":"9401.057200529835","price":"221.87"},{"date":"2025-03-01T19:15:02.572Z","volume":"9400.786539567907","price":"222.84"},{"date":"2025-03-01T19:20:42.382Z","volume":"9400.786539567907","price":"222.66"},{"date":"2025-03-01T19:25:01.196Z","volume":"9400.786539567907","price":"221.96"},{"date":"2025-03-01T19:30:01.385Z","volume":"9452.381590378016","price":"222.78"},{"date":"2025-03-01T19:35:02.199Z","volume":"9452.218968785035","price":"223.49"},{"date":"2025-03-01T19:40:02.075Z","volume":"9443.743826923466","price":"223.47"},{"date":"2025-03-01T19:45:02.552Z","volume":"9431.029819103467","price":"223.19"},{"date":"2025-03-01T19:50:01.193Z","volume":"9431.029819103467","price":"222.86"},{"date":"2025-03-01T19:55:01.679Z","volume":"9373.152858845679","price":"223.38"},{"date":"2025-03-01T20:00:01.899Z","volume":"9373.413327121802","price":"223.74"},{"date":"2025-03-01T20:05:02.309Z","volume":"9377.432518278390","price":"223.78"},{"date":"2025-03-01T20:10:02.201Z","volume":"9376.955606432439","price":"223.09"},{"date":"2025-03-01T20:15:01.407Z","volume":"9376.565445892476","price":"222.73"},{"date":"2025-03-01T20:20:01.520Z","volume":"9375.938287325993","price":"223.02"},{"date":"2025-03-01T20:25:01.988Z","volume":"9371.156518169642","price":"223.36"},{"date":"2025-03-01T20:30:02.192Z","volume":"9669.936515372425","price":"223.65"},{"date":"2025-03-01T20:35:01.275Z","volume":"9609.393623951953","price":"223.24"},{"date":"2025-03-01T20:40:01.644Z","volume":"9633.960601905248","price":"222.88"},{"date":"2025-03-01T20:45:01.723Z","volume":"9093.438011758448","price":"223.14"},{"date":"2025-03-01T20:50:02.280Z","volume":"9241.862193642617","price":"222.45"},{"date":"2025-03-01T20:55:02.190Z","volume":"9318.994005776749","price":"222.72"},{"date":"2025-03-01T21:00:01.291Z","volume":"9128.991358631592","price":"222.61"},{"date":"2025-03-01T21:05:01.351Z","volume":"9059.401358631592","price":"222.36"},{"date":"2025-03-01T21:10:01.812Z","volume":"8805.886142878466","price":"222.37"},{"date":"2025-03-01T21:15:01.843Z","volume":"9002.370145362996","price":"222.26"},{"date":"2025-03-01T21:20:02.272Z","volume":"9002.655145362996","price":"222"},{"date":"2025-03-01T21:25:01.134Z","volume":"8904.636905341751","price":"222.16"},{"date":"2025-03-01T21:30:01.220Z","volume":"8905.985749147134","price":"222.04"},{"date":"2025-03-01T21:35:01.647Z","volume":"8905.523903947133","price":"221.92"},{"date":"2025-03-01T21:40:02.771Z","volume":"8905.523903947133","price":"221.68"},{"date":"2025-03-01T21:45:02.235Z","volume":"8566.889647500415","price":"221.58"},{"date":"2025-03-01T21:50:01.465Z","volume":"8433.649319380587","price":"221.65"},{"date":"2025-03-01T21:55:01.362Z","volume":"8302.278319775687","price":"221.9"},{"date":"2025-03-01T22:00:01.790Z","volume":"8281.882828019936","price":"222.16"},{"date":"2025-03-01T22:05:01.916Z","volume":"8234.699001913210","price":"222.05"},{"date":"2025-03-01T22:10:02.091Z","volume":"8234.699001913210","price":"222.54"},{"date":"2025-03-01T22:15:01.337Z","volume":"8244.607085827940","price":"222.86"},{"date":"2025-03-01T22:20:01.875Z","volume":"8253.658873500035","price":"222.27"},{"date":"2025-03-01T22:25:01.718Z","volume":"8256.240399141658","price":"222.43"},{"date":"2025-03-01T22:30:02.185Z","volume":"8244.945785921134","price":"222.62"},{"date":"2025-03-01T22:35:01.901Z","volume":"8244.945785921134","price":"222.33"},{"date":"2025-03-01T22:40:01.261Z","volume":"8244.945785921134","price":"222.04"},{"date":"2025-03-01T22:45:01.440Z","volume":"8096.593604323451","price":"223.26"},{"date":"2025-03-01T22:50:01.728Z","volume":"8121.443604323451","price":"223.27"},{"date":"2025-03-01T22:55:02.191Z","volume":"8104.083604323451","price":"223.32"},{"date":"2025-03-01T23:00:01.970Z","volume":"8117.365614412256","price":"222.96"},{"date":"2025-03-01T23:05:01.523Z","volume":"7985.646613922660","price":"222.61"},{"date":"2025-03-01T23:10:01.576Z","volume":"7927.225979275408","price":"222.43"},{"date":"2025-03-01T23:15:01.559Z","volume":"7943.034985980998","price":"222.88"},{"date":"2025-03-01T23:20:01.807Z","volume":"7860.947126491836","price":"222.37"},{"date":"2025-03-01T23:25:01.937Z","volume":"7862.317422294019","price":"222.49"},{"date":"2025-03-01T23:30:01.136Z","volume":"7998.317422294019","price":"222.7"},{"date":"2025-03-01T23:35:01.270Z","volume":"7998.417422294018","price":"223.15"},{"date":"2025-03-01T23:40:01.795Z","volume":"7998.417422294018","price":"223.1"},{"date":"2025-03-01T23:45:02.141Z","volume":"7998.417422294018","price":"222.99"},{"date":"2025-03-01T23:50:02.313Z","volume":"7998.247422294019","price":"223.18"},{"date":"2025-03-01T23:55:01.331Z","volume":"7884.557452854018","price":"223.68"},{"date":"2025-03-02T00:00:01.245Z","volume":"7884.557452854018","price":"223.82"},{"date":"2025-03-02T00:05:01.886Z","volume":"8167.780837748795","price":"223.77"},{"date":"2025-03-02T00:10:01.784Z","volume":"8141.464125675284","price":"223.61"},{"date":"2025-03-02T00:15:02.075Z","volume":"8143.365604035977","price":"223.1"},{"date":"2025-03-02T00:20:01.223Z","volume":"8143.577656131780","price":"222.72"},{"date":"2025-03-02T00:25:01.363Z","volume":"8143.504360088062","price":"222.19"},{"date":"2025-03-02T00:30:01.380Z","volume":"8143.504360088062","price":"222.74"},{"date":"2025-03-02T00:35:01.822Z","volume":"8154.159793468849","price":"223.39"},{"date":"2025-03-02T00:40:02.023Z","volume":"8154.159793468849","price":"223.67"},{"date":"2025-03-02T00:45:01.539Z","volume":"8145.679427249542","price":"223.82"},{"date":"2025-03-02T00:50:01.706Z","volume":"8145.549825044816","price":"223.45"},{"date":"2025-03-02T00:55:01.570Z","volume":"8128.358162124443","price":"223.55"},{"date":"2025-03-02T01:00:01.818Z","volume":"8128.358162124443","price":"223.62"},{"date":"2025-03-02T01:05:02.322Z","volume":"8128.493458506275","price":"224"},{"date":"2025-03-02T01:10:01.506Z","volume":"8095.005922217777","price":"223.89"},{"date":"2025-03-02T01:15:01.583Z","volume":"8095.005922217777","price":"223.4"},{"date":"2025-03-02T01:20:01.446Z","volume":"8095.005922217777","price":"223.52"},{"date":"2025-03-02T01:25:02.053Z","volume":"8093.307294692044","price":"223.65"},{"date":"2025-03-02T01:30:02.219Z","volume":"8092.084197790735","price":"223.56"},{"date":"2025-03-02T01:35:02.329Z","volume":"8092.084197790735","price":"223.26"},{"date":"2025-03-02T01:40:01.816Z","volume":"8140.973728198742","price":"224"},{"date":"2025-03-02T01:45:01.504Z","volume":"8139.479560182826","price":"223.78"},{"date":"2025-03-02T01:50:01.931Z","volume":"8139.961181818208","price":"223.96"},{"date":"2025-03-02T01:55:02.330Z","volume":"8124.961181818208","price":"224.16"},{"date":"2025-03-02T02:00:01.094Z","volume":"8127.193508085013","price":"224.11"},{"date":"2025-03-02T02:05:01.499Z","volume":"7761.688792482780","price":"224.44"},{"date":"2025-03-02T02:10:01.709Z","volume":"7766.688792482780","price":"224.56"},{"date":"2025-03-02T02:15:01.600Z","volume":"7766.688792482780","price":"224.44"},{"date":"2025-03-02T02:20:02.093Z","volume":"7760.889555465315","price":"224.33"},{"date":"2025-03-02T02:25:01.435Z","volume":"7768.435264521193","price":"224.47"},{"date":"2025-03-02T02:30:01.276Z","volume":"7768.435264521193","price":"224.37"},{"date":"2025-03-02T02:35:01.754Z","volume":"7761.681040763132","price":"223.76"},{"date":"2025-03-02T02:40:01.912Z","volume":"7771.745077063132","price":"224.12"},{"date":"2025-03-02T02:45:01.939Z","volume":"7769.647390375966","price":"223.93"},{"date":"2025-03-02T02:50:01.634Z","volume":"7769.647390375966","price":"224.49"},{"date":"2025-03-02T02:55:01.358Z","volume":"7775.947181320244","price":"224.07"},{"date":"2025-03-02T03:00:01.742Z","volume":"7783.610148998761","price":"224.06"},{"date":"2025-03-02T03:05:02.101Z","volume":"7783.663686177757","price":"224.3"},{"date":"2025-03-02T03:10:02.012Z","volume":"7800.450824317757","price":"224.55"},{"date":"2025-03-02T03:15:01.403Z","volume":"7805.633338727991","price":"224.48"},{"date":"2025-03-02T03:20:01.771Z","volume":"7805.633338727991","price":"224.12"},{"date":"2025-03-02T03:25:01.720Z","volume":"7824.398096297940","price":"223.84"},{"date":"2025-03-02T03:30:02.050Z","volume":"7812.467294742644","price":"224.12"},{"date":"2025-03-02T03:35:02.073Z","volume":"7812.599735159772","price":"223.88"},{"date":"2025-03-02T03:40:01.063Z","volume":"7815.946283804178","price":"223.9"},{"date":"2025-03-02T03:45:01.297Z","volume":"7718.943962721006","price":"224.04"},{"date":"2025-03-02T03:50:01.609Z","volume":"7745.093962721006","price":"224.2"},{"date":"2025-03-02T03:55:01.534Z","volume":"7745.093962721006","price":"224.36"},{"date":"2025-03-02T04:00:01.940Z","volume":"7744.506540816245","price":"224.06"},{"date":"2025-03-02T04:05:02.186Z","volume":"7731.606540816244","price":"223.97"},{"date":"2025-03-02T04:10:01.603Z","volume":"7792.639568732114","price":"223.72"},{"date":"2025-03-02T04:15:02.004Z","volume":"7792.639568732114","price":"223.49"},{"date":"2025-03-02T04:20:01.590Z","volume":"7790.730488507903","price":"222.86"},{"date":"2025-03-02T04:25:01.579Z","volume":"7790.730488507903","price":"223.04"},{"date":"2025-03-02T04:30:02.363Z","volume":"7601.705312437425","price":"223.43"},{"date":"2025-03-02T04:35:01.277Z","volume":"7492.422601547854","price":"223.44"},{"date":"2025-03-02T04:40:01.720Z","volume":"7492.283892815568","price":"223.37"},{"date":"2025-03-02T04:45:01.736Z","volume":"7490.883892815568","price":"223.51"},{"date":"2025-03-02T04:50:01.854Z","volume":"7491.188048190283","price":"223.51"},{"date":"2025-03-02T04:55:02.149Z","volume":"6492.888607590283","price":"223.24"},{"date":"2025-03-02T05:00:01.339Z","volume":"6284.746293997538","price":"223.09"},{"date":"2025-03-02T05:05:01.344Z","volume":"6284.746293997538","price":"223.06"},{"date":"2025-03-02T05:10:01.789Z","volume":"6289.469047343617","price":"223.47"},{"date":"2025-03-02T05:15:01.725Z","volume":"6289.469047343617","price":"223.55"},{"date":"2025-03-02T05:20:02.037Z","volume":"6283.258668376617","price":"223.6"},{"date":"2025-03-02T05:25:01.175Z","volume":"6283.258668376617","price":"223.96"},{"date":"2025-03-02T05:30:01.394Z","volume":"6283.153893598368","price":"224.07"},{"date":"2025-03-02T05:35:01.717Z","volume":"6283.153893598368","price":"224.26"},{"date":"2025-03-02T05:40:02.024Z","volume":"5583.353893598368","price":"224.24"},{"date":"2025-03-02T05:45:01.989Z","volume":"5558.353893598368","price":"224.09"},{"date":"2025-03-02T05:50:01.530Z","volume":"5558.353893598368","price":"224.24"},{"date":"2025-03-02T05:55:01.628Z","volume":"5558.238663628948","price":"224.03"},{"date":"2025-03-02T06:00:01.419Z","volume":"5566.590491037823","price":"224.18"},{"date":"2025-03-02T06:05:02.026Z","volume":"5585.622955861134","price":"224.74"},{"date":"2025-03-02T06:10:01.598Z","volume":"5582.718353882374","price":"224.64"},{"date":"2025-03-02T06:15:01.187Z","volume":"5582.718353882374","price":"224.58"},{"date":"2025-03-02T06:20:01.378Z","volume":"5599.725435173767","price":"224.53"},{"date":"2025-03-02T06:25:01.605Z","volume":"5599.725435173767","price":"224.71"},{"date":"2025-03-02T06:30:02.137Z","volume":"5599.725435173767","price":"224.68"},{"date":"2025-03-02T06:35:02.278Z","volume":"5595.763875505825","price":"224.77"},{"date":"2025-03-02T06:40:01.225Z","volume":"5596.322775505825","price":"224.75"},{"date":"2025-03-02T06:45:01.564Z","volume":"5594.890548495825","price":"224.73"},{"date":"2025-03-02T06:50:01.657Z","volume":"5594.890548495825","price":"224.94"},{"date":"2025-03-02T06:55:02.150Z","volume":"5594.890548495825","price":"224.9"},{"date":"2025-03-02T07:00:01.059Z","volume":"5596.581079135426","price":"225.22"},{"date":"2025-03-02T07:05:01.579Z","volume":"5595.803387825439","price":"225.84"},{"date":"2025-03-02T07:10:01.663Z","volume":"5606.005039067164","price":"225.85"},{"date":"2025-03-02T07:15:02.184Z","volume":"5606.005039067164","price":"225.98"},{"date":"2025-03-02T07:20:01.894Z","volume":"5612.149707197164","price":"225.96"},{"date":"2025-03-02T07:25:01.134Z","volume":"5612.149707197164","price":"226.42"},{"date":"2025-03-02T07:30:01.365Z","volume":"5612.103303927409","price":"226.71"},{"date":"2025-03-02T07:35:01.741Z","volume":"5612.103303927409","price":"226.63"},{"date":"2025-03-02T07:40:04.871Z","volume":"5612.552577017489","price":"226.1"},{"date":"2025-03-02T07:45:04.937Z","volume":"5617.134574127818","price":"226.42"},{"date":"2025-03-02T07:50:05.060Z","volume":"5622.134574127818","price":"226.39"},{"date":"2025-03-02T07:55:05.006Z","volume":"5621.945601154845","price":"226.55"},{"date":"2025-03-02T08:00:05.013Z","volume":"5621.945601154845","price":"226.6"},{"date":"2025-03-02T08:05:05.108Z","volume":"5621.902662328137","price":"225.54"},{"date":"2025-03-02T08:10:02.267Z","volume":"0","price":"225.57"},{"date":"2025-03-02T08:15:01.921Z","volume":"5620.970910687844","price":"226.4"},{"date":"2025-03-02T08:20:01.423Z","volume":"5620.970910687844","price":"226.36"},{"date":"2025-03-02T08:25:01.806Z","volume":"5620.970910687844","price":"226.75"},{"date":"2025-03-02T08:30:01.807Z","volume":"5623.294860032696","price":"226.65"},{"date":"2025-03-02T08:35:01.961Z","volume":"5623.294860032696","price":"226.65"},{"date":"2025-03-02T08:40:01.021Z","volume":"5614.194860032696","price":"226.9"},{"date":"2025-03-02T08:45:01.495Z","volume":"5614.194860032696","price":"226.73"},{"date":"2025-03-02T08:50:01.530Z","volume":"5614.194860032696","price":"226.81"},{"date":"2025-03-02T08:55:01.830Z","volume":"5584.694860032696","price":"226.82"},{"date":"2025-03-02T09:00:01.971Z","volume":"5584.294860032696","price":"226.27"},{"date":"2025-03-02T09:05:02.083Z","volume":"5584.294860032696","price":"226.68"},{"date":"2025-03-02T09:10:01.368Z","volume":"5584.294860032696","price":"226.79"},{"date":"2025-03-02T09:15:01.505Z","volume":"5578.846463099384","price":"226.78"},{"date":"2025-03-02T09:20:02.086Z","volume":"5575.506689525480","price":"227.02"},{"date":"2025-03-02T09:25:02.057Z","volume":"5575.506689525480","price":"226.89"},{"date":"2025-03-02T09:30:01.895Z","volume":"5575.506689525480","price":"227.18"},{"date":"2025-03-02T09:35:01.507Z","volume":"5575.506689525480","price":"228.1"},{"date":"2025-03-02T09:40:01.359Z","volume":"5560.689642375480","price":"227.78"},{"date":"2025-03-02T09:45:01.850Z","volume":"5560.662619744919","price":"228.15"},{"date":"2025-03-02T09:50:01.933Z","volume":"5460.662619744919","price":"227.82"},{"date":"2025-03-02T09:55:06.851Z","volume":"5460.639582686895","price":"227.24"},{"date":"2025-03-02T10:00:01.226Z","volume":"5460.639582686895","price":"227.09"},{"date":"2025-03-02T10:05:08.461Z","volume":"5460.639582686895","price":"227.15"},{"date":"2025-03-02T10:10:01.667Z","volume":"5460.639582686895","price":"227.46"},{"date":"2025-03-02T10:15:01.782Z","volume":"5452.058248128071","price":"227.34"},{"date":"2025-03-02T10:20:08.349Z","volume":"5447.971462359078","price":"227.52"},{"date":"2025-03-02T10:25:01.308Z","volume":"5445.471462359078","price":"227.35"},{"date":"2025-03-02T10:30:01.730Z","volume":"5439.385650686500","price":"227.45"},{"date":"2025-03-02T10:35:01.616Z","volume":"5439.385650686500","price":"227.74"},{"date":"2025-03-02T10:40:08.990Z","volume":"5379.385650686500","price":"228.17"},{"date":"2025-03-02T10:45:08.537Z","volume":"5379.385650686500","price":"228.5"},{"date":"2025-03-02T10:50:01.616Z","volume":"5379.176848070108","price":"228.37"},{"date":"2025-03-02T10:55:01.486Z","volume":"5363.877400981152","price":"228.97"},{"date":"2025-03-02T11:00:01.590Z","volume":"5363.877400981152","price":"228.78"},{"date":"2025-03-02T11:05:02.160Z","volume":"5266.327644750929","price":"228.54"},{"date":"2025-03-02T11:10:02.004Z","volume":"5266.327644750929","price":"228.21"},{"date":"2025-03-02T11:15:06.893Z","volume":"5266.327644750929","price":"227.95"},{"date":"2025-03-02T11:20:01.319Z","volume":"5266.327644750929","price":"227.67"},{"date":"2025-03-02T11:25:01.573Z","volume":"5248.029378728195","price":"227.26"},{"date":"2025-03-02T11:30:01.595Z","volume":"5248.029378728195","price":"227.03"},{"date":"2025-03-02T11:35:01.885Z","volume":"5234.488945230397","price":"226.94"},{"date":"2025-03-02T11:40:06.922Z","volume":"5216.254780163219","price":"226.81"},{"date":"2025-03-02T11:45:01.270Z","volume":"5216.254780163219","price":"226.62"},{"date":"2025-03-02T11:50:01.389Z","volume":"5216.254780163219","price":"226.51"},{"date":"2025-03-02T11:55:06.995Z","volume":"5154.745862946372","price":"226.25"},{"date":"2025-03-02T12:00:07.090Z","volume":"4875.802624633944","price":"225.95"},{"date":"2025-03-02T12:05:02.064Z","volume":"4875.740126221065","price":"225.39"},{"date":"2025-03-02T12:10:01.137Z","volume":"4875.740126221065","price":"225.16"},{"date":"2025-03-02T12:15:01.583Z","volume":"4875.740126221065","price":"224.8"},{"date":"2025-03-02T12:20:01.675Z","volume":"4875.236696221065","price":"224.35"},{"date":"2025-03-02T12:25:01.988Z","volume":"4811.864454083892","price":"224.3"},{"date":"2025-03-02T14:30:01.558Z","volume":"4687.274621011191","price":"225.97"},{"date":"2025-03-02T14:35:01.672Z","volume":"4685.420886436104","price":"225.6"},{"date":"2025-03-02T14:45:03.138Z","volume":"4658.303079935374","price":"224.08"},{"date":"2025-03-02T14:50:02.481Z","volume":"4658.303079935374","price":"223.75"},{"date":"2025-03-02T14:55:02.689Z","volume":"4657.808938725374","price":"224.61"},{"date":"2025-03-02T15:00:03.236Z","volume":"4657.808938725374","price":"224.27"},{"date":"2025-03-02T15:05:02.051Z","volume":"4656.989508645029","price":"224.37"},{"date":"2025-03-02T15:15:02.800Z","volume":"4656.989508645029","price":"224.42"},{"date":"2025-03-02T15:30:02.503Z","volume":"3550.560086744434","price":"225.27"},{"date":"2025-03-02T16:25:02.435Z","volume":"3480.089522518829","price":"227.87"},{"date":"2025-03-02T16:30:02.262Z","volume":"3473.561818397523","price":"227.63"},{"date":"2025-03-02T16:35:02.377Z","volume":"3472.911818397523","price":"228.38"},{"date":"2025-03-02T16:40:17.051Z","volume":"3468.108995703666","price":"230.16"},{"date":"2025-03-02T16:45:02.180Z","volume":"3468.108995703666","price":"229.35"},{"date":"2025-03-02T16:50:01.655Z","volume":"3430.108995703666","price":"228.72"},{"date":"2025-03-02T16:55:02.923Z","volume":"3354.876553635911","price":"229.34"},{"date":"2025-03-02T17:00:05.852Z","volume":"3354.876553635911","price":"227.88"},{"date":"2025-03-02T17:05:07.828Z","volume":"3221.079354401622","price":"227.05"},{"date":"2025-03-02T17:10:06.631Z","volume":"3113.838179908727","price":"228.52"},{"date":"2025-03-02T17:15:12.810Z","volume":"3114.838179908727","price":"228.77"},{"date":"2025-03-02T17:20:08.074Z","volume":"3116.214748137897","price":"229.04"},{"date":"2025-03-02T17:25:08.878Z","volume":"3110.271004861527","price":"229.07"},{"date":"2025-03-02T17:30:08.124Z","volume":"3182.909961850568","price":"227.6"},{"date":"2025-03-02T17:35:07.578Z","volume":"3190.219895116982","price":"228.23"},{"date":"2025-03-02T17:40:08.586Z","volume":"3195.219895116982","price":"228.34"},{"date":"2025-03-02T17:45:11.840Z","volume":"3194.145785170075","price":"229.11"},{"date":"2025-03-02T17:50:09.437Z","volume":"2997.372777534993","price":"227.2"},{"date":"2025-03-02T17:55:08.646Z","volume":"2689.216190043265","price":"226.68"},{"date":"2025-03-02T18:00:08.819Z","volume":"2594.671261184695","price":"227.69"},{"date":"2025-03-02T18:05:06.076Z","volume":"2659.761807914695","price":"226.09"},{"date":"2025-03-02T18:10:08.811Z","volume":"2089.561143579648","price":"225.96"},{"date":"2025-03-02T18:15:14.360Z","volume":"2089.561143579648","price":"225.93"},{"date":"2025-03-02T18:20:08.593Z","volume":"2155.831779699648","price":"224.64"},{"date":"2025-03-02T18:25:08.908Z","volume":"2156.118621749648","price":"225.26"},{"date":"2025-03-02T18:30:08.258Z","volume":"2156.118621749648","price":"225.55"},{"date":"2025-03-02T18:35:07.699Z","volume":"2156.118621749648","price":"224.81"},{"date":"2025-03-02T18:40:08.537Z","volume":"2137.886014745757","price":"223.24"},{"date":"2025-03-02T18:45:14.109Z","volume":"2123.022058931263","price":"223.17"},{"date":"2025-03-02T18:50:10.051Z","volume":"2113.402881381169","price":"224.68"},{"date":"2025-03-02T18:55:06.699Z","volume":"2108.858881381169","price":"225.71"},{"date":"2025-03-02T19:00:08.786Z","volume":"2115.247008331645","price":"225.58"},{"date":"2025-03-02T19:05:09.198Z","volume":"2115.247008331645","price":"225.48"},{"date":"2025-03-02T19:17:15.494Z","volume":"2064.096363426293","price":"225.48"},{"date":"2025-03-02T19:17:15.770Z","volume":"2064.096363426293","price":"225.48"},{"date":"2025-03-02T19:20:08.557Z","volume":"2064.096363426293","price":"226.27"},{"date":"2025-03-02T19:25:09.859Z","volume":"2073.396332726293","price":"226.02"},{"date":"2025-03-02T19:30:08.548Z","volume":"2077.526638008333","price":"226.12"},{"date":"2025-03-02T19:35:09.756Z","volume":"2077.526638008333","price":"226.32"},{"date":"2025-03-02T19:40:08.014Z","volume":"2086.474428696425","price":"226.69"},{"date":"2025-03-02T19:45:05.475Z","volume":"2083.043951885472","price":"226.26"},{"date":"2025-03-02T19:50:08.811Z","volume":"2083.228612946337","price":"227.14"},{"date":"2025-03-02T19:55:07.103Z","volume":"1986.209717169467","price":"227.52"},{"date":"2025-03-02T20:00:08.950Z","volume":"1984.209717169467","price":"227.25"},{"date":"2025-03-02T20:05:08.381Z","volume":"1980.454041996789","price":"227.87"},{"date":"2025-03-02T20:10:09.095Z","volume":"1677.255852043494","price":"227.58"},{"date":"2025-03-02T20:15:13.391Z","volume":"1684.039844368473","price":"226.99"},{"date":"2025-03-02T20:20:08.258Z","volume":"1692.029844368473","price":"226.97"},{"date":"2025-03-02T20:25:08.603Z","volume":"1692.029844368473","price":"227.69"},{"date":"2025-03-02T20:30:08.200Z","volume":"1671.877209368473","price":"227.5"},{"date":"2025-03-02T20:35:08.839Z","volume":"1490.513075525261","price":"227.2"},{"date":"2025-03-02T20:40:08.886Z","volume":"1490.413075525261","price":"226.39"},{"date":"2025-03-02T20:45:11.992Z","volume":"1489.400277508227","price":"226.89"},{"date":"2025-03-02T20:50:08.662Z","volume":"1601.867870992263","price":"226.71"},{"date":"2025-03-02T20:55:08.665Z","volume":"1601.867870992263","price":"226.95"},{"date":"2025-03-02T21:00:09.764Z","volume":"1600.421018841954","price":"227.15"},{"date":"2025-03-02T21:05:08.048Z","volume":"1600.168164256382","price":"226.91"},{"date":"2025-03-02T21:10:09.141Z","volume":"1992.794808168518","price":"226.45"},{"date":"2025-03-02T21:15:13.085Z","volume":"2081.895900828518","price":"226.65"},{"date":"2025-03-02T21:20:09.597Z","volume":"1708.466678760162","price":"226.38"},{"date":"2025-03-02T21:25:08.971Z","volume":"1759.264160293260","price":"225.85"},{"date":"2025-03-02T21:30:09.368Z","volume":"1768.264160293260","price":"225.63"},{"date":"2025-03-02T21:35:08.298Z","volume":"1794.063246134356","price":"225.37"},{"date":"2025-03-02T21:40:09.243Z","volume":"1825.080246134356","price":"224.8"},{"date":"2025-03-02T21:45:17.075Z","volume":"1825.080246134356","price":"225.85"},{"date":"2025-03-02T21:50:09.302Z","volume":"1826.476905842080","price":"225.33"},{"date":"2025-03-02T21:55:09.436Z","volume":"1909.677554555332","price":"225.44"},{"date":"2025-03-02T22:00:08.041Z","volume":"1951.996585865332","price":"225.72"},{"date":"2025-03-02T22:05:08.559Z","volume":"2030.657265567717","price":"225.29"},{"date":"2025-03-02T22:10:08.614Z","volume":"2041.880810109360","price":"225.45"},{"date":"2025-03-02T22:15:11.753Z","volume":"2109.366691177048","price":"225.94"},{"date":"2025-03-02T22:20:09.437Z","volume":"2109.375587750387","price":"225.64"},{"date":"2025-03-02T22:25:08.393Z","volume":"2109.375587750387","price":"225.69"},{"date":"2025-03-02T22:30:09.822Z","volume":"2166.388513548998","price":"225.66"},{"date":"2025-03-02T22:35:09.082Z","volume":"2166.388513548998","price":"225.42"},{"date":"2025-03-02T22:40:09.240Z","volume":"2135.243603949790","price":"225.56"},{"date":"2025-03-02T22:45:11.491Z","volume":"2135.243603949790","price":"225.81"},{"date":"2025-03-02T22:50:08.043Z","volume":"2135.243603949790","price":"225.79"},{"date":"2025-03-02T22:55:08.639Z","volume":"2245.915897639790","price":"225.75"},{"date":"2025-03-02T23:00:08.710Z","volume":"2245.915897639790","price":"225.73"},{"date":"2025-03-02T23:05:10.188Z","volume":"2288.369649963231","price":"226.96"},{"date":"2025-03-02T23:10:07.922Z","volume":"2020.369649963231","price":"227.07"},{"date":"2025-03-02T23:15:11.392Z","volume":"2014.125119963231","price":"227.75"},{"date":"2025-03-02T23:20:09.356Z","volume":"2192.531955707360","price":"229.42"},{"date":"2025-03-02T23:25:09.077Z","volume":"2203.116991138790","price":"229.67"},{"date":"2025-03-02T23:30:08.568Z","volume":"2203.116991138790","price":"229.24"},{"date":"2025-03-02T23:35:08.841Z","volume":"2203.205734272574","price":"228.79"},{"date":"2025-03-02T23:40:09.350Z","volume":"2203.205734272574","price":"229.13"},{"date":"2025-03-02T23:45:11.235Z","volume":"2203.205734272574","price":"229.7"},{"date":"2025-03-02T23:50:08.124Z","volume":"2203.265957594548","price":"229.33"},{"date":"2025-03-02T23:55:07.985Z","volume":"2204.135957594548","price":"229.52"},{"date":"2025-03-03T00:00:07.539Z","volume":"2239.604153006238","price":"230.02"},{"date":"2025-03-03T00:05:09.522Z","volume":"2291.218065996640","price":"229.39"},{"date":"2025-03-03T00:10:07.963Z","volume":"2280.562632615853","price":"228.99"},{"date":"2025-03-03T00:15:13.871Z","volume":"2280.562632615853","price":"228.6"},{"date":"2025-03-03T00:20:07.940Z","volume":"2280.562632615853","price":"229.61"},{"date":"2025-03-03T00:25:07.722Z","volume":"2222.685625353423","price":"229.99"},{"date":"2025-03-03T00:30:08.232Z","volume":"2222.537457779239","price":"230.26"},{"date":"2025-03-03T00:35:08.759Z","volume":"2208.951417769850","price":"230.53"},{"date":"2025-03-03T00:40:09.172Z","volume":"2208.951417769850","price":"230.49"},{"date":"2025-03-03T00:45:12.963Z","volume":"2295.667585088841","price":"231.69"},{"date":"2025-03-03T00:50:08.651Z","volume":"2295.720312625301","price":"232.09"},{"date":"2025-03-03T00:55:07.441Z","volume":"2297.017491155301","price":"232.72"},{"date":"2025-03-03T01:00:08.282Z","volume":"2296.817491155301","price":"231.99"},{"date":"2025-03-03T01:05:05.885Z","volume":"2310.496782820396","price":"231.78"},{"date":"2025-03-03T01:10:07.424Z","volume":"2309.927227521270","price":"231.79"},{"date":"2025-03-03T01:15:15.272Z","volume":"2309.927227521270","price":"232.34"},{"date":"2025-03-03T01:20:08.185Z","volume":"2296.057227521270","price":"232.14"},{"date":"2025-03-03T01:25:06.901Z","volume":"2287.508136816506","price":"234.44"},{"date":"2025-03-03T01:30:07.228Z","volume":"2287.508136816506","price":"232.7"},{"date":"2025-03-03T01:35:05.653Z","volume":"2291.095439042395","price":"232.57"},{"date":"2025-03-03T01:40:07.677Z","volume":"2300.024085422888","price":"231.77"},{"date":"2025-03-03T01:45:07.474Z","volume":"2301.244085422888","price":"231.96"},{"date":"2025-03-03T01:50:08.730Z","volume":"2289.836567386445","price":"231.75"},{"date":"2025-03-03T01:55:07.121Z","volume":"2289.836567386445","price":"232.45"},{"date":"2025-03-03T02:00:06.703Z","volume":"2284.879280615807","price":"232.39"},{"date":"2025-03-03T02:05:07.951Z","volume":"2283.961218397986","price":"231.9"},{"date":"2025-03-03T02:10:05.906Z","volume":"2283.780626026682","price":"231.81"},{"date":"2025-03-03T02:15:05.721Z","volume":"2270.522987945115","price":"231.54"},{"date":"2025-03-03T02:20:05.482Z","volume":"2281.042468695415","price":"231.66"},{"date":"2025-03-03T02:25:09.208Z","volume":"2350.178172767101","price":"231.9"},{"date":"2025-03-03T02:30:06.626Z","volume":"2350.167526578048","price":"231.36"},{"date":"2025-03-03T02:35:05.798Z","volume":"2338.564138069254","price":"232.1"},{"date":"2025-03-03T02:40:08.370Z","volume":"2339.068175373706","price":"232.24"},{"date":"2025-03-03T02:45:08.127Z","volume":"2339.068175373706","price":"231.73"},{"date":"2025-03-03T02:50:07.694Z","volume":"2321.982994667747","price":"231.83"},{"date":"2025-03-03T02:55:05.956Z","volume":"2327.129565831031","price":"232.2"},{"date":"2025-03-03T03:00:08.182Z","volume":"2327.129565831031","price":"232.52"},{"date":"2025-03-03T03:05:05.954Z","volume":"2327.097125413903","price":"232.63"},{"date":"2025-03-03T03:10:08.951Z","volume":"2363.288408310100","price":"232.62"},{"date":"2025-03-03T03:15:07.248Z","volume":"2369.496226490100","price":"233.1"},{"date":"2025-03-03T03:20:08.779Z","volume":"2369.698368333461","price":"233.01"},{"date":"2025-03-03T03:25:06.775Z","volume":"2362.255689983319","price":"232.39"},{"date":"2025-03-03T03:30:06.755Z","volume":"2391.639253267449","price":"232.33"},{"date":"2025-03-03T03:35:06.849Z","volume":"2385.990944065323","price":"233.23"},{"date":"2025-03-03T03:40:06.360Z","volume":"2385.990944065323","price":"233.96"},{"date":"2025-03-03T03:45:06.775Z","volume":"2377.407652047976","price":"233.22"},{"date":"2025-03-03T03:50:07.102Z","volume":"2377.407652047976","price":"233.29"},{"date":"2025-03-03T03:55:08.016Z","volume":"2343.946452047976","price":"233.17"},{"date":"2025-03-03T04:00:07.716Z","volume":"2343.946452047976","price":"232.64"},{"date":"2025-03-03T04:05:07.027Z","volume":"2340.307999347861","price":"232.63"},{"date":"2025-03-03T04:10:07.042Z","volume":"2353.199026766276","price":"232.81"},{"date":"2025-03-03T04:15:08.138Z","volume":"2353.199026766276","price":"233.17"},{"date":"2025-03-03T04:20:07.468Z","volume":"2353.199026766276","price":"231.8"},{"date":"2025-03-03T04:25:06.847Z","volume":"2853.199026766276","price":"231.07"},{"date":"2025-03-03T04:30:05.798Z","volume":"2903.295720034893","price":"230.6"},{"date":"2025-03-03T04:35:05.361Z","volume":"2903.005720034893","price":"230.81"},{"date":"2025-03-03T04:40:05.846Z","volume":"2913.732408218811","price":"230.96"},{"date":"2025-03-03T04:45:05.013Z","volume":"2904.131848818811","price":"229.66"},{"date":"2025-03-03T04:50:05.522Z","volume":"2904.131848818811","price":"230.2"},{"date":"2025-03-03T04:55:08.065Z","volume":"2903.680021409937","price":"230.19"},{"date":"2025-03-03T05:00:06.441Z","volume":"2903.680021409937","price":"229.78"},{"date":"2025-03-03T05:05:06.039Z","volume":"2906.997304711635","price":"230.37"},{"date":"2025-03-03T05:10:06.432Z","volume":"3289.670993170069","price":"231.14"},{"date":"2025-03-03T05:15:06.049Z","volume":"3290.860993170069","price":"230.59"},{"date":"2025-03-03T05:20:06.009Z","volume":"3290.660993170069","price":"229.87"},{"date":"2025-03-03T05:25:06.744Z","volume":"3271.573215567787","price":"229.92"},{"date":"2025-03-03T05:30:06.994Z","volume":"3342.140821201590","price":"230.02"},{"date":"2025-03-03T05:35:05.885Z","volume":"3346.440821201590","price":"230.08"},{"date":"2025-03-03T05:40:07.465Z","volume":"3369.859977019895","price":"230.24"},{"date":"2025-03-03T05:45:06.265Z","volume":"3369.637031463200","price":"229.83"},{"date":"2025-03-03T05:50:06.098Z","volume":"3369.637031463200","price":"229.04"},{"date":"2025-03-03T05:55:06.171Z","volume":"3372.437601030519","price":"229.37"},{"date":"2025-03-03T06:00:05.947Z","volume":"3369.961560693609","price":"229.54"},{"date":"2025-03-03T06:05:07.069Z","volume":"3368.401560693609","price":"229.5"},{"date":"2025-03-03T06:10:05.840Z","volume":"3368.401560693609","price":"229.15"},{"date":"2025-03-03T06:15:06.400Z","volume":"3368.401560693609","price":"229.54"},{"date":"2025-03-03T06:20:05.460Z","volume":"3438.138053068337","price":"229.56"},{"date":"2025-03-03T06:25:06.141Z","volume":"3436.448758441685","price":"228.9"},{"date":"2025-03-03T06:30:04.900Z","volume":"3436.405639138736","price":"228.77"},{"date":"2025-03-03T06:35:06.635Z","volume":"3436.439899898899","price":"228"},{"date":"2025-03-03T06:40:09.050Z","volume":"3439.681312159061","price":"228.43"},{"date":"2025-03-03T06:45:05.666Z","volume":"3439.681312159061","price":"228.04"},{"date":"2025-03-03T06:50:05.490Z","volume":"3429.479660917336","price":"228.38"},{"date":"2025-03-03T06:55:06.337Z","volume":"3430.279660917336","price":"227.61"},{"date":"2025-03-03T07:00:06.233Z","volume":"3429.830387827256","price":"227.72"},{"date":"2025-03-03T07:05:05.949Z","volume":"3435.018069299411","price":"228.02"},{"date":"2025-03-03T07:10:06.198Z","volume":"3435.018069299411","price":"228.31"},{"date":"2025-03-03T07:15:07.788Z","volume":"3435.746884619411","price":"228.64"},{"date":"2025-03-03T07:20:05.229Z","volume":"3435.746884619411","price":"228.6"},{"date":"2025-03-03T07:25:07.174Z","volume":"3432.167245867358","price":"228.41"},{"date":"2025-03-03T07:30:05.963Z","volume":"3438.416171523394","price":"228.14"},{"date":"2025-03-03T07:35:05.740Z","volume":"3433.384130282394","price":"229.05"},{"date":"2025-03-03T07:40:06.327Z","volume":"3472.692985255248","price":"228.82"},{"date":"2025-03-03T07:45:06.061Z","volume":"3476.529321904584","price":"228.85"},{"date":"2025-03-03T07:50:07.481Z","volume":"3478.529321904584","price":"229.11"},{"date":"2025-03-03T07:55:06.209Z","volume":"3498.972522016144","price":"229.43"},{"date":"2025-03-03T08:00:06.096Z","volume":"4062.261743845079","price":"228.74"},{"date":"2025-03-03T08:05:05.629Z","volume":"4062.261743845079","price":"228.27"},{"date":"2025-03-03T08:10:06.289Z","volume":"4060.045794500227","price":"229.02"},{"date":"2025-03-03T08:15:06.040Z","volume":"4059.937794500227","price":"228.81"},{"date":"2025-03-03T08:20:04.959Z","volume":"4071.997794500227","price":"228.7"},{"date":"2025-03-03T08:25:06.527Z","volume":"4071.997794500227","price":"228.62"},{"date":"2025-03-03T08:30:05.209Z","volume":"4071.997794500227","price":"228.74"},{"date":"2025-03-03T08:35:09.949Z","volume":"4071.997794500227","price":"229.64"},{"date":"2025-03-03T08:40:08.078Z","volume":"4071.997794500227","price":"230.75"},{"date":"2025-03-03T08:45:06.497Z","volume":"4071.997794500227","price":"231.24"},{"date":"2025-03-03T08:50:06.200Z","volume":"4072.493519339196","price":"230.38"},{"date":"2025-03-03T08:55:05.434Z","volume":"4073.600677839196","price":"230.7"},{"date":"2025-03-03T09:00:06.550Z","volume":"4074.180763507731","price":"231.47"},{"date":"2025-03-03T09:05:07.240Z","volume":"4099.180763507731","price":"231.46"},{"date":"2025-03-03T09:10:06.871Z","volume":"4099.180763507731","price":"232.38"},{"date":"2025-03-03T09:15:05.622Z","volume":"4102.615544688576","price":"233.33"},{"date":"2025-03-03T09:20:05.410Z","volume":"4102.615544688576","price":"232.66"},{"date":"2025-03-03T09:25:05.983Z","volume":"4104.704701692699","price":"233.14"},{"date":"2025-03-03T09:30:07.987Z","volume":"4104.792092639210","price":"234.11"},{"date":"2025-03-03T09:35:07.179Z","volume":"4104.792092639210","price":"234.23"},{"date":"2025-03-03T09:40:05.418Z","volume":"4131.323970236997","price":"234.34"},{"date":"2025-03-03T09:45:05.568Z","volume":"4142.778337236997","price":"233.67"},{"date":"2025-03-03T09:50:05.520Z","volume":"4227.732177906997","price":"233.66"},{"date":"2025-03-03T09:55:07.391Z","volume":"4227.732177906997","price":"233.49"},{"date":"2025-03-03T10:00:07.811Z","volume":"4227.732177906997","price":"233.67"},{"date":"2025-03-03T10:05:05.782Z","volume":"4227.732177906997","price":"233.77"},{"date":"2025-03-03T10:10:07.614Z","volume":"4290.630179324699","price":"233.94"},{"date":"2025-03-03T10:15:06.031Z","volume":"4290.630179324699","price":"233.57"},{"date":"2025-03-03T10:20:05.864Z","volume":"4291.510179324699","price":"234.14"},{"date":"2025-03-03T10:25:05.540Z","volume":"4291.510179324699","price":"234.35"},{"date":"2025-03-03T10:30:05.861Z","volume":"4559.724346139018","price":"234.08"},{"date":"2025-03-03T10:35:05.999Z","volume":"4756.996794607327","price":"233.59"},{"date":"2025-03-03T10:40:05.964Z","volume":"4757.487308994889","price":"232.85"},{"date":"2025-03-03T10:45:07.375Z","volume":"4773.040787345869","price":"231.99"},{"date":"2025-03-03T10:50:06.233Z","volume":"4959.895211695752","price":"231.72"},{"date":"2025-03-03T10:55:05.871Z","volume":"4959.895211695752","price":"231.16"},{"date":"2025-03-03T11:00:05.930Z","volume":"4962.395211695752","price":"230.88"},{"date":"2025-03-03T11:05:06.220Z","volume":"4984.025708598630","price":"230.79"},{"date":"2025-03-03T11:10:05.971Z","volume":"4985.025708598630","price":"229.52"},{"date":"2025-03-03T11:15:07.865Z","volume":"4994.742916781543","price":"229.72"},{"date":"2025-03-03T11:20:05.984Z","volume":"5082.508327396643","price":"230.5"},{"date":"2025-03-03T11:25:05.603Z","volume":"5084.208327396643","price":"230.32"},{"date":"2025-03-03T11:30:05.294Z","volume":"5097.312335041169","price":"229.96"},{"date":"2025-03-03T11:35:06.485Z","volume":"5111.418598454666","price":"230.29"},{"date":"2025-03-03T11:40:05.519Z","volume":"5111.418598454666","price":"230.08"},{"date":"2025-03-03T11:45:06.191Z","volume":"5122.485817490720","price":"230.4"},{"date":"2025-03-03T11:50:06.174Z","volume":"5122.485817490720","price":"230.84"},{"date":"2025-03-03T11:55:06.243Z","volume":"5125.608345769824","price":"230.57"},{"date":"2025-03-03T12:00:05.893Z","volume":"5125.608345769824","price":"230.86"},{"date":"2025-03-03T12:05:06.162Z","volume":"5125.608345769824","price":"231.64"},{"date":"2025-03-03T12:10:06.133Z","volume":"5131.342345769825","price":"231.94"},{"date":"2025-03-03T12:15:06.462Z","volume":"5142.465441753760","price":"231.82"},{"date":"2025-03-03T12:20:06.240Z","volume":"5144.637142784411","price":"231.55"},{"date":"2025-03-03T12:25:05.974Z","volume":"5144.637142784411","price":"231.6"},{"date":"2025-03-03T12:30:08.012Z","volume":"5144.637142784411","price":"230.97"},{"date":"2025-03-03T12:35:05.080Z","volume":"5144.637142784411","price":"230.76"},{"date":"2025-03-03T12:40:06.526Z","volume":"5145.087142784412","price":"231.47"},{"date":"2025-03-03T12:45:01.025Z","volume":"5145.783370784412","price":"232.01"},{"date":"2025-03-03T12:50:01.484Z","volume":"5151.245244662758","price":"231.93"},{"date":"2025-03-03T12:55:01.486Z","volume":"5184.719768853191","price":"231.92"},{"date":"2025-03-03T13:00:01.896Z","volume":"5184.719768853191","price":"231.79"},{"date":"2025-03-03T13:05:01.073Z","volume":"5184.719768853191","price":"232.4"},{"date":"2025-03-03T13:10:01.226Z","volume":"5184.719768853191","price":"232.74"},{"date":"2025-03-03T13:15:01.487Z","volume":"5226.698489633191","price":"232.67"},{"date":"2025-03-03T13:20:01.342Z","volume":"5270.036137107367","price":"232.87"},{"date":"2025-03-03T13:25:02.067Z","volume":"5288.226160141635","price":"232.96"},{"date":"2025-03-03T13:30:00.983Z","volume":"5288.226160141635","price":"233.17"},{"date":"2025-03-03T13:35:01.324Z","volume":"5288.671008462978","price":"233.19"},{"date":"2025-03-03T13:40:02.164Z","volume":"5291.501833882642","price":"233.28"},{"date":"2025-03-03T13:45:01.507Z","volume":"5326.757220953672","price":"233.52"},{"date":"2025-03-03T13:50:00.786Z","volume":"5326.757220953672","price":"232.92"},{"date":"2025-03-03T13:55:01.082Z","volume":"5326.757220953672","price":"233.05"},{"date":"2025-03-03T14:00:01.265Z","volume":"5326.757220953672","price":"232.96"},{"date":"2025-03-03T14:05:01.880Z","volume":"5327.534136174975","price":"232.58"},{"date":"2025-03-03T14:10:01.504Z","volume":"5328.500105514975","price":"232.54"},{"date":"2025-03-03T14:15:00.655Z","volume":"5330.248504678750","price":"232.28"},{"date":"2025-03-03T14:20:01.074Z","volume":"5330.248504678750","price":"231.48"},{"date":"2025-03-03T14:25:01.102Z","volume":"5330.291003462904","price":"231.35"},{"date":"2025-03-03T14:30:01.536Z","volume":"5333.566339997769","price":"231.29"},{"date":"2025-03-03T14:35:01.425Z","volume":"5333.566339997769","price":"231.08"},{"date":"2025-03-03T14:40:00.897Z","volume":"5333.566339997769","price":"231.06"},{"date":"2025-03-03T14:45:01.169Z","volume":"5333.566339997769","price":"229.71"},{"date":"2025-03-03T14:50:01.276Z","volume":"5336.583247807754","price":"229.73"},{"date":"2025-03-03T14:55:01.428Z","volume":"5356.787327717666","price":"228.78"},{"date":"2025-03-03T15:00:01.910Z","volume":"5371.417283417666","price":"227.51"},{"date":"2025-03-03T15:05:00.794Z","volume":"5373.406314416513","price":"228.19"},{"date":"2025-03-03T15:10:00.957Z","volume":"5373.406314416513","price":"228.19"},{"date":"2025-03-03T15:15:01.557Z","volume":"5462.338190960221","price":"229.02"},{"date":"2025-03-03T15:20:01.416Z","volume":"5462.338190960221","price":"228.46"},{"date":"2025-03-03T15:25:02.191Z","volume":"5463.764868088507","price":"230.2"},{"date":"2025-03-03T15:30:01.844Z","volume":"5464.116506148208","price":"229.06"},{"date":"2025-03-03T15:35:00.828Z","volume":"6964.775581056137","price":"228.35"},{"date":"2025-03-03T15:40:01.010Z","volume":"6964.775581056137","price":"228.23"},{"date":"2025-03-03T15:45:01.603Z","volume":"6971.174393020250","price":"229.15"},{"date":"2025-03-03T15:50:01.806Z","volume":"6971.174393020250","price":"228.87"},{"date":"2025-03-03T15:55:00.875Z","volume":"6971.174393020250","price":"229.37"},{"date":"2025-03-03T16:00:01.404Z","volume":"6994.596656199004","price":"228.45"},{"date":"2025-03-03T16:05:01.209Z","volume":"7112.167359878011","price":"228.89"},{"date":"2025-03-03T16:10:01.574Z","volume":"7112.167359878011","price":"228.84"},{"date":"2025-03-03T16:15:01.775Z","volume":"7127.155502368130","price":"228.13"},{"date":"2025-03-03T16:20:01.939Z","volume":"7535.655502368130","price":"229.15"},{"date":"2025-03-03T16:25:01.056Z","volume":"7535.655502368130","price":"230.01"},{"date":"2025-03-03T16:30:01.274Z","volume":"7622.058590508130","price":"230.12"},{"date":"2025-03-03T16:35:02.171Z","volume":"7625.058590508130","price":"229.93"},{"date":"2025-03-03T16:40:01.795Z","volume":"7624.494282207735","price":"229.61"},{"date":"2025-03-03T16:45:02.125Z","volume":"8727.014077965787","price":"230.89"},{"date":"2025-03-03T16:50:01.424Z","volume":"8725.021811616203","price":"230.66"},{"date":"2025-03-03T16:55:01.245Z","volume":"8722.834515856228","price":"231.05"},{"date":"2025-03-03T17:00:01.184Z","volume":"8721.132726073356","price":"231.09"},{"date":"2025-03-03T17:05:04.296Z","volume":"8842.382286214124","price":"230.6"},{"date":"2025-03-03T17:10:02.313Z","volume":"8854.670999015396","price":"231.44"},{"date":"2025-03-03T17:15:03.428Z","volume":"8782.946268297881","price":"230.74"},{"date":"2025-03-03T17:20:01.311Z","volume":"8836.575009407690","price":"230.82"},{"date":"2025-03-03T17:25:01.628Z","volume":"8825.536494848362","price":"230.77"},{"date":"2025-03-03T17:30:01.801Z","volume":"8825.536494848362","price":"229.9"},{"date":"2025-03-03T17:35:01.278Z","volume":"8789.877517706125","price":"230.52"},{"date":"2025-03-03T17:40:01.157Z","volume":"8789.877517706125","price":"230.84"},{"date":"2025-03-03T17:45:02.006Z","volume":"9811.880984560274","price":"230.71"},{"date":"2025-03-03T17:50:01.985Z","volume":"9867.000182156804","price":"229.45"},{"date":"2025-03-03T17:55:01.788Z","volume":"9865.558652756805","price":"229.11"},{"date":"2025-03-03T18:00:01.673Z","volume":"9865.558652756805","price":"229.44"},{"date":"2025-03-03T18:05:00.928Z","volume":"9797.648016636804","price":"228.86"},{"date":"2025-03-03T18:10:01.161Z","volume":"9805.648016636804","price":"226.82"},{"date":"2025-03-03T18:15:01.294Z","volume":"9796.765164467346","price":"226.53"},{"date":"2025-03-03T18:20:02.324Z","volume":"10335.358126107347","price":"227.24"},{"date":"2025-03-03T18:25:02.198Z","volume":"10324.513611321841","price":"226.12"},{"date":"2025-03-03T18:30:01.013Z","volume":"10323.375461404899","price":"225.51"},{"date":"2025-03-03T18:35:01.469Z","volume":"10323.455461404898","price":"225.39"},{"date":"2025-03-03T18:40:01.593Z","volume":"10429.124620591227","price":"223.8"},{"date":"2025-03-03T18:45:02.021Z","volume":"10793.476301877436","price":"224.85"},{"date":"2025-03-03T18:50:02.457Z","volume":"10793.808867779939","price":"223.86"},{"date":"2025-03-03T18:55:00.817Z","volume":"10793.956426586483","price":"223.75"},{"date":"2025-03-03T19:00:01.599Z","volume":"10862.640422095355","price":"220.98"},{"date":"2025-03-03T19:05:01.416Z","volume":"11027.936054958580","price":"221.54"},{"date":"2025-03-03T19:10:01.382Z","volume":"11028.780757614557","price":"221.33"},{"date":"2025-03-03T19:15:00.886Z","volume":"11029.572096197233","price":"221.23"},{"date":"2025-03-03T19:20:01.118Z","volume":"11730.969050461063","price":"220.55"},{"date":"2025-03-03T19:25:01.164Z","volume":"11731.014587768901","price":"221.69"},{"date":"2025-03-03T19:30:01.247Z","volume":"11731.014587768901","price":"221.9"},{"date":"2025-03-03T19:35:01.739Z","volume":"11729.298054281444","price":"223.49"},{"date":"2025-03-03T19:40:01.953Z","volume":"11766.371723248598","price":"222.49"},{"date":"2025-03-03T19:45:01.622Z","volume":"11765.534752502821","price":"222.18"},{"date":"2025-03-03T19:50:01.159Z","volume":"11749.668993262821","price":"222.03"},{"date":"2025-03-03T19:55:01.243Z","volume":"11748.907935919298","price":"222.22"},{"date":"2025-03-03T20:00:01.396Z","volume":"11786.087040351133","price":"221.23"},{"date":"2025-03-03T20:05:02.276Z","volume":"11700.905047314896","price":"221.02"},{"date":"2025-03-03T20:10:01.198Z","volume":"11700.905047314896","price":"221.7"},{"date":"2025-03-03T20:15:01.267Z","volume":"11747.159916532781","price":"220.1"},{"date":"2025-03-03T20:20:01.600Z","volume":"11672.122580590789","price":"220.82"},{"date":"2025-03-03T20:25:03.115Z","volume":"11671.620015348284","price":"220"},{"date":"2025-03-03T20:30:01.864Z","volume":"11671.620015348284","price":"220.14"},{"date":"2025-03-03T20:35:00.776Z","volume":"11749.776736635104","price":"219.93"},{"date":"2025-03-03T20:40:00.976Z","volume":"11749.776736635104","price":"218.84"},{"date":"2025-03-03T20:45:02.900Z","volume":"11752.830123096521","price":"217.59"},{"date":"2025-03-03T20:50:01.835Z","volume":"11747.803655390586","price":"219.51"},{"date":"2025-03-03T20:55:01.770Z","volume":"11669.482592766206","price":"219.47"},{"date":"2025-03-03T21:00:01.366Z","volume":"11537.944520252244","price":"219.97"},{"date":"2025-03-03T21:05:01.180Z","volume":"11530.055680252244","price":"220.26"},{"date":"2025-03-03T21:10:01.322Z","volume":"11528.838134043584","price":"220.22"},{"date":"2025-03-03T21:15:01.988Z","volume":"11519.424474335859","price":"219.64"},{"date":"2025-03-03T21:20:01.443Z","volume":"11462.753846381873","price":"219.23"},{"date":"2025-03-03T21:25:01.211Z","volume":"11463.804045405312","price":"218.63"},{"date":"2025-03-03T21:30:01.168Z","volume":"11459.642410709730","price":"218.45"},{"date":"2025-03-03T21:35:01.263Z","volume":"11346.511731007347","price":"218.84"},{"date":"2025-03-03T21:40:01.520Z","volume":"11320.931858780812","price":"219.06"},{"date":"2025-03-03T21:45:05.284Z","volume":"11277.261352614991","price":"219"},{"date":"2025-03-03T21:50:00.870Z","volume":"11277.706091940952","price":"218.82"},{"date":"2025-03-03T21:55:01.239Z","volume":"11277.663912464230","price":"217.97"},{"date":"2025-03-03T22:00:01.648Z","volume":"11277.587983833178","price":"216.72"},{"date":"2025-03-03T22:05:01.793Z","volume":"11352.799922199663","price":"217.84"},{"date":"2025-03-03T22:10:01.994Z","volume":"11125.998493995416","price":"216.93"},{"date":"2025-03-03T22:15:01.583Z","volume":"11126.353848157112","price":"215.08"},{"date":"2025-03-03T22:20:01.174Z","volume":"11128.395320018586","price":"217"},{"date":"2025-03-03T22:25:02.167Z","volume":"11096.145320018586","price":"216.72"},{"date":"2025-03-03T22:30:01.685Z","volume":"11014.225502090991","price":"215.63"},{"date":"2025-03-03T22:35:00.669Z","volume":"11111.189610511883","price":"216.63"},{"date":"2025-03-03T22:40:01.231Z","volume":"11127.283566558024","price":"218.15"},{"date":"2025-03-03T22:45:01.852Z","volume":"11127.163628098024","price":"218.01"},{"date":"2025-03-03T22:50:01.358Z","volume":"11127.893628098023","price":"218.27"},{"date":"2025-03-03T22:55:01.437Z","volume":"11076.807528139849","price":"218.73"},{"date":"2025-03-03T23:00:02.364Z","volume":"10990.314298016850","price":"218.81"},{"date":"2025-03-03T23:05:01.047Z","volume":"10946.524824079450","price":"218.13"},{"date":"2025-03-03T23:10:01.292Z","volume":"10947.441162391553","price":"218.19"},{"date":"2025-03-03T23:15:05.622Z","volume":"10946.450197299151","price":"218.5"},{"date":"2025-03-03T23:20:02.202Z","volume":"10946.361454165366","price":"218.92"},{"date":"2025-03-03T23:25:02.264Z","volume":"10950.405739774826","price":"219.07"},{"date":"2025-03-03T23:30:01.501Z","volume":"10931.435144502459","price":"219.11"},{"date":"2025-03-03T23:35:01.388Z","volume":"10930.565144502458","price":"218.79"},{"date":"2025-03-03T23:40:01.478Z","volume":"10930.665144502458","price":"219.09"},{"date":"2025-03-03T23:45:01.824Z","volume":"10932.839683451348","price":"219.58"},{"date":"2025-03-03T23:50:01.491Z","volume":"10896.812209364451","price":"219.2"},{"date":"2025-03-03T23:55:01.161Z","volume":"10900.002514055028","price":"219.08"},{"date":"2025-03-04T00:00:01.176Z","volume":"10906.434431450860","price":"218.75"},{"date":"2025-03-04T00:05:01.658Z","volume":"10911.421214762944","price":"218.26"},{"date":"2025-03-04T00:10:02.361Z","volume":"10910.970817356108","price":"219.91"},{"date":"2025-03-04T00:15:01.128Z","volume":"11005.474754363982","price":"220.62"},{"date":"2025-03-04T00:20:01.688Z","volume":"11175.427122423109","price":"220.54"},{"date":"2025-03-04T00:25:01.541Z","volume":"11179.390600966417","price":"221.96"},{"date":"2025-03-04T00:30:02.070Z","volume":"11181.804266181616","price":"220.99"},{"date":"2025-03-04T00:35:01.012Z","volume":"11184.420276951536","price":"220.98"},{"date":"2025-03-04T00:40:01.350Z","volume":"11183.100656381506","price":"221.47"},{"date":"2025-03-04T00:45:08.052Z","volume":"11169.600656381506","price":"221.28"},{"date":"2025-03-04T00:50:01.424Z","volume":"11168.707013406725","price":"221.17"},{"date":"2025-03-04T00:55:02.132Z","volume":"11209.006958255733","price":"221.15"},{"date":"2025-03-04T01:00:02.216Z","volume":"11207.522951700452","price":"221.52"},{"date":"2025-03-04T01:05:01.158Z","volume":"11216.608027889682","price":"220.78"},{"date":"2025-03-04T01:10:01.527Z","volume":"11247.316205689564","price":"220.91"},{"date":"2025-03-04T01:15:02.502Z","volume":"11247.112723229431","price":"219.54"},{"date":"2025-03-04T01:20:02.261Z","volume":"11227.230053235518","price":"218.8"},{"date":"2025-03-04T01:25:01.620Z","volume":"11227.230053235518","price":"218.16"},{"date":"2025-03-04T01:30:01.102Z","volume":"11226.204557521325","price":"216.15"},{"date":"2025-03-04T01:35:01.473Z","volume":"11225.681091129165","price":"216.27"},{"date":"2025-03-04T01:40:01.620Z","volume":"11225.681091129165","price":"215.6"},{"date":"2025-03-04T01:45:01.678Z","volume":"11225.681091129165","price":"213.88"},{"date":"2025-03-04T01:50:01.922Z","volume":"11226.235118723413","price":"214.13"},{"date":"2025-03-04T01:55:02.136Z","volume":"11248.510704584329","price":"215.34"},{"date":"2025-03-04T02:00:01.189Z","volume":"11249.006667279875","price":"213.75"},{"date":"2025-03-04T02:05:01.491Z","volume":"11249.012639663524","price":"214.46"},{"date":"2025-03-04T02:10:01.980Z","volume":"11347.419276801294","price":"211.83"},{"date":"2025-03-04T02:15:01.867Z","volume":"11347.419276801294","price":"214.13"},{"date":"2025-03-04T02:20:01.093Z","volume":"11347.343398207046","price":"213.45"},{"date":"2025-03-04T02:25:01.359Z","volume":"11623.398043104060","price":"211.72"},{"date":"2025-03-04T02:30:02.085Z","volume":"11618.225393100984","price":"212.14"},{"date":"2025-03-04T02:35:01.744Z","volume":"11610.170001900984","price":"211.91"},{"date":"2025-03-04T02:40:01.844Z","volume":"11635.970953370601","price":"212.4"},{"date":"2025-03-04T02:45:01.087Z","volume":"11606.025292271926","price":"211.93"},{"date":"2025-03-04T02:50:00.848Z","volume":"11606.025292271926","price":"212.48"},{"date":"2025-03-04T02:55:01.113Z","volume":"11605.420213024787","price":"212.8"},{"date":"2025-03-04T03:00:01.739Z","volume":"11594.175906565284","price":"213.28"},{"date":"2025-03-04T03:05:02.319Z","volume":"11594.175906565284","price":"213.58"},{"date":"2025-03-04T03:10:01.767Z","volume":"11595.257355025919","price":"214.13"},{"date":"2025-03-04T03:15:01.150Z","volume":"11555.104858941395","price":"213.26"},{"date":"2025-03-04T03:20:01.343Z","volume":"11555.104858941395","price":"212.72"},{"date":"2025-03-04T03:25:01.837Z","volume":"11542.213831522980","price":"213.24"},{"date":"2025-03-04T03:30:01.444Z","volume":"11542.213831522980","price":"212.97"},{"date":"2025-03-04T03:35:01.889Z","volume":"11542.213831522980","price":"212.98"},{"date":"2025-03-04T03:40:00.723Z","volume":"11542.753311370714","price":"212.77"},{"date":"2025-03-04T03:45:03.847Z","volume":"11542.753311370714","price":"212.5"},{"date":"2025-03-04T03:50:01.191Z","volume":"11548.219477387744","price":"212.7"},{"date":"2025-03-04T03:55:02.219Z","volume":"11506.073175358297","price":"215.19"},{"date":"2025-03-04T04:00:01.892Z","volume":"11779.390739196137","price":"215.58"},{"date":"2025-03-04T04:05:01.131Z","volume":"11282.121123782488","price":"214.96"},{"date":"2025-03-04T04:10:01.572Z","volume":"11271.209163511146","price":"214.91"},{"date":"2025-03-04T04:15:02.257Z","volume":"11270.503056640919","price":"215.12"},{"date":"2025-03-04T04:20:01.730Z","volume":"11270.503056640919","price":"215.42"},{"date":"2025-03-04T04:25:01.764Z","volume":"11270.503056640919","price":"215.28"},{"date":"2025-03-04T04:30:01.235Z","volume":"11066.250073408439","price":"215.5"},{"date":"2025-03-04T04:35:01.212Z","volume":"11102.749492688345","price":"215.65"},{"date":"2025-03-04T04:40:01.767Z","volume":"11158.402957116545","price":"215.35"},{"date":"2025-03-04T04:45:01.543Z","volume":"11331.754718634158","price":"215.83"},{"date":"2025-03-04T04:50:02.269Z","volume":"11331.754718634158","price":"215.67"},{"date":"2025-03-04T04:55:00.745Z","volume":"11331.154718634160","price":"216.05"},{"date":"2025-03-04T05:00:01.446Z","volume":"11333.740476075811","price":"215.86"},{"date":"2025-03-04T05:05:01.475Z","volume":"11258.834258747094","price":"216.47"},{"date":"2025-03-04T05:10:01.614Z","volume":"11258.834258747094","price":"218.2"},{"date":"2025-03-04T05:15:08.284Z","volume":"11258.834258747094","price":"217.69"},{"date":"2025-03-04T05:20:00.685Z","volume":"11222.005188900941","price":"216.98"},{"date":"2025-03-04T05:25:00.881Z","volume":"11221.990156673433","price":"217.83"},{"date":"2025-03-04T05:30:00.999Z","volume":"11225.966850973433","price":"217.85"},{"date":"2025-03-04T05:35:01.433Z","volume":"11225.966850973433","price":"217.87"},{"date":"2025-03-04T05:40:01.657Z","volume":"11222.806179235722","price":"218.26"},{"date":"2025-03-04T05:45:01.002Z","volume":"11222.806179235722","price":"218.21"},{"date":"2025-03-04T05:50:01.138Z","volume":"11222.806179235722","price":"218.11"},{"date":"2025-03-04T05:55:01.612Z","volume":"11227.570740312512","price":"217.97"},{"date":"2025-03-04T06:00:01.350Z","volume":"11228.228499555780","price":"218.15"},{"date":"2025-03-04T06:05:01.516Z","volume":"11175.748727857737","price":"217.95"},{"date":"2025-03-04T06:10:02.158Z","volume":"11154.442235483009","price":"217.14"},{"date":"2025-03-04T06:15:01.707Z","volume":"11148.991551060088","price":"216.42"},{"date":"2025-03-04T06:20:01.217Z","volume":"11148.991551060088","price":"216.01"},{"date":"2025-03-04T06:25:01.606Z","volume":"11148.191551060087","price":"215.63"},{"date":"2025-03-04T06:30:02.317Z","volume":"11148.191551060087","price":"215.78"},{"date":"2025-03-04T06:35:02.187Z","volume":"11145.900000010854","price":"214.49"},{"date":"2025-03-04T06:40:01.045Z","volume":"11157.275428698746","price":"213.78"},{"date":"2025-03-04T06:45:07.589Z","volume":"11157.275428698746","price":"213.52"},{"date":"2025-03-04T06:50:01.343Z","volume":"11157.275428698746","price":"213.7"},{"date":"2025-03-04T06:55:01.887Z","volume":"11157.275428698746","price":"214.53"},{"date":"2025-03-04T07:00:01.901Z","volume":"11155.875895514006","price":"214.82"},{"date":"2025-03-04T07:05:01.174Z","volume":"11116.567040541151","price":"214.98"},{"date":"2025-03-04T07:10:01.206Z","volume":"11110.054685221152","price":"215.17"},{"date":"2025-03-04T07:15:01.499Z","volume":"11106.322577143244","price":"213.85"},{"date":"2025-03-04T07:20:01.353Z","volume":"11106.322577143244","price":"213.94"},{"date":"2025-03-04T07:25:01.788Z","volume":"11106.032577143244","price":"214.31"},{"date":"2025-03-04T07:30:00.905Z","volume":"11104.032577143244","price":"214.95"},{"date":"2025-03-04T07:35:01.264Z","volume":"10549.658968382359","price":"215.2"},{"date":"2025-03-04T07:40:01.537Z","volume":"10533.477327349514","price":"215.39"},{"date":"2025-03-04T07:45:03.910Z","volume":"10520.590155202750","price":"214.88"},{"date":"2025-03-04T07:50:01.215Z","volume":"10520.590155202750","price":"214.92"},{"date":"2025-03-04T07:55:01.347Z","volume":"10520.677220388068","price":"215.12"},{"date":"2025-03-04T08:00:01.413Z","volume":"10520.677220388068","price":"214.9"},{"date":"2025-03-04T08:05:01.250Z","volume":"10508.617220388067","price":"215.04"},{"date":"2025-03-04T08:10:01.852Z","volume":"10509.680286990009","price":"214.47"},{"date":"2025-03-04T08:15:00.767Z","volume":"10509.184562151040","price":"214.43"},{"date":"2025-03-04T08:20:00.990Z","volume":"10511.084562151042","price":"214.74"},{"date":"2025-03-04T08:25:01.206Z","volume":"10530.031605626255","price":"215.07"},{"date":"2025-03-04T08:30:01.472Z","volume":"10569.451458537718","price":"215.13"},{"date":"2025-03-04T08:35:01.795Z","volume":"10570.012363957718","price":"214.98"},{"date":"2025-03-04T08:40:02.407Z","volume":"10570.012363957718","price":"214.57"},{"date":"2025-03-04T08:45:05.421Z","volume":"10545.012363957718","price":"214.78"},{"date":"2025-03-04T08:50:00.985Z","volume":"10538.720208323995","price":"213.75"},{"date":"2025-03-04T08:55:02.040Z","volume":"10529.937270479697","price":"213.31"},{"date":"2025-03-04T09:00:01.722Z","volume":"10529.902448502606","price":"213.54"},{"date":"2025-03-04T09:05:02.056Z","volume":"10530.866026603271","price":"213.86"},{"date":"2025-03-04T09:10:00.821Z","volume":"10518.863882345569","price":"213.57"},{"date":"2025-03-04T09:15:01.210Z","volume":"10517.760049404391","price":"214.25"},{"date":"2025-03-04T09:20:01.805Z","volume":"10495.601182404391","price":"213.36"},{"date":"2025-03-04T09:25:01.605Z","volume":"10515.500757552214","price":"212.94"},{"date":"2025-03-04T09:30:00.993Z","volume":"10373.015559722215","price":"212.95"},{"date":"2025-03-04T09:35:00.950Z","volume":"10187.267677957510","price":"212.83"},{"date":"2025-03-04T09:40:01.696Z","volume":"10187.267677957510","price":"213.41"},{"date":"2025-03-04T09:45:01.842Z","volume":"10187.267677957510","price":"214.21"},{"date":"2025-03-04T09:50:01.934Z","volume":"10277.870083256330","price":"214.44"},{"date":"2025-03-04T09:55:01.363Z","volume":"10282.084704956327","price":"213.8"},{"date":"2025-03-04T10:00:01.310Z","volume":"10267.909177505349","price":"213.66"},{"date":"2025-03-04T10:05:01.016Z","volume":"10266.986010899072","price":"213.56"},{"date":"2025-03-04T10:10:01.426Z","volume":"10368.439220335051","price":"214.14"},{"date":"2025-03-04T10:15:01.489Z","volume":"10132.758479144763","price":"213.84"},{"date":"2025-03-04T10:20:01.146Z","volume":"10108.032596642952","price":"214.3"},{"date":"2025-03-04T10:25:01.192Z","volume":"10108.029256108781","price":"214.27"},{"date":"2025-03-04T10:30:02.450Z","volume":"9921.174831758899","price":"214.26"},{"date":"2025-03-04T10:35:01.405Z","volume":"9907.431767626484","price":"214.14"},{"date":"2025-03-04T10:40:02.335Z","volume":"9886.895043056547","price":"214.3"},{"date":"2025-03-04T10:45:01.034Z","volume":"9881.174742025894","price":"214.5"},{"date":"2025-03-04T10:50:01.149Z","volume":"9864.258329740718","price":"214.66"},{"date":"2025-03-04T10:55:01.269Z","volume":"9853.541121557806","price":"214.23"},{"date":"2025-03-04T11:00:01.513Z","volume":"9855.209867166992","price":"213.96"},{"date":"2025-03-04T11:05:01.936Z","volume":"9854.933230366991","price":"213.98"},{"date":"2025-03-04T11:10:00.908Z","volume":"9875.837295844547","price":"214.16"},{"date":"2025-03-04T11:15:01.065Z","volume":"9875.837295844547","price":"214.6"},{"date":"2025-03-04T11:20:01.424Z","volume":"9875.432076835499","price":"214.03"},{"date":"2025-03-04T11:25:01.717Z","volume":"9872.157513228172","price":"213.96"},{"date":"2025-03-04T11:30:02.004Z","volume":"9926.777081713160","price":"214.13"},{"date":"2025-03-04T11:35:01.692Z","volume":"9915.653985729226","price":"214.41"},{"date":"2025-03-04T11:40:01.177Z","volume":"9910.825166522860","price":"214.11"},{"date":"2025-03-04T11:45:01.421Z","volume":"9910.825166522860","price":"213.93"},{"date":"2025-03-04T11:50:02.379Z","volume":"9905.091166522860","price":"213.9"},{"date":"2025-03-04T11:55:01.604Z","volume":"9946.865480098759","price":"214.48"},{"date":"2025-03-04T12:00:01.020Z","volume":"9969.578753376285","price":"214.08"},{"date":"2025-03-04T12:05:01.028Z","volume":"9969.578753376285","price":"214"},{"date":"2025-03-04T12:10:01.474Z","volume":"9969.822499532282","price":"213.84"},{"date":"2025-03-04T12:15:01.442Z","volume":"9969.822499532282","price":"213.83"},{"date":"2025-03-04T12:20:02.281Z","volume":"9971.442499532281","price":"214"},{"date":"2025-03-04T12:25:01.095Z","volume":"9977.174397653936","price":"214.23"},{"date":"2025-03-04T12:30:00.986Z","volume":"9943.699873463504","price":"214.03"},{"date":"2025-03-04T12:35:01.600Z","volume":"9908.534843342140","price":"214.28"},{"date":"2025-03-04T12:40:01.573Z","volume":"9910.175955648714","price":"214.32"},{"date":"2025-03-04T12:45:01.227Z","volume":"9910.175955648714","price":"214.39"},{"date":"2025-03-04T12:50:01.109Z","volume":"9869.333867337911","price":"214.93"},{"date":"2025-03-04T12:55:01.285Z","volume":"9859.795320313347","price":"214.54"},{"date":"2025-03-04T13:00:02.246Z","volume":"9859.795320313347","price":"214.63"},{"date":"2025-03-04T13:05:01.396Z","volume":"9859.418071355012","price":"214.41"},{"date":"2025-03-04T13:10:02.053Z","volume":"9959.545131417415","price":"214.49"},{"date":"2025-03-04T13:15:00.898Z","volume":"9923.844896025043","price":"213.93"},{"date":"2025-03-04T13:20:01.110Z","volume":"9923.711296025042","price":"213.83"},{"date":"2025-03-04T13:25:01.598Z","volume":"9935.857345435830","price":"212.65"},{"date":"2025-03-04T13:30:01.666Z","volume":"9935.857345435830","price":"212.97"},{"date":"2025-03-04T13:35:00.811Z","volume":"9935.857345435830","price":"213.04"},{"date":"2025-03-04T13:40:01.268Z","volume":"9935.857345435830","price":"213.33"},{"date":"2025-03-04T13:45:01.503Z","volume":"9634.714460874528","price":"214.5"},{"date":"2025-03-04T13:50:01.874Z","volume":"9636.171962090375","price":"214.46"},{"date":"2025-03-04T13:55:02.272Z","volume":"9632.555054280390","price":"214.02"},{"date":"2025-03-04T14:00:00.947Z","volume":"9632.555054280390","price":"213.69"},{"date":"2025-03-04T14:05:00.986Z","volume":"9232.445084940391","price":"213.72"},{"date":"2025-03-04T14:10:01.335Z","volume":"9231.126655116615","price":"214.54"},{"date":"2025-03-04T14:15:01.688Z","volume":"8870.179462656111","price":"214.82"},{"date":"2025-03-04T14:20:02.095Z","volume":"8870.179462656111","price":"214.66"},{"date":"2025-03-04T14:25:01.095Z","volume":"8881.979462656111","price":"214.87"},{"date":"2025-03-04T14:30:01.317Z","volume":"9068.339814227069","price":"214.3"},{"date":"2025-03-04T14:35:01.272Z","volume":"8585.425743547070","price":"213.44"},{"date":"2025-03-04T14:40:01.861Z","volume":"8557.214826774602","price":"218.67"},{"date":"2025-03-04T14:45:03.007Z","volume":"8542.584871074601","price":"214.81"},{"date":"2025-03-04T14:50:00.992Z","volume":"8507.389901360315","price":"216.67"},{"date":"2025-03-04T14:55:01.406Z","volume":"8516.587925050715","price":"215.94"},{"date":"2025-03-04T15:00:01.198Z","volume":"8515.077878980122","price":"216.03"},{"date":"2025-03-04T15:05:02.035Z","volume":"8515.250020042744","price":"213.78"},{"date":"2025-03-04T15:10:01.641Z","volume":"8514.898381983043","price":"213.55"},{"date":"2025-03-04T15:15:01.132Z","volume":"8514.388365587580","price":"214.53"},{"date":"2025-03-04T15:20:02.327Z","volume":"8525.818977468974","price":"213.98"},{"date":"2025-03-04T15:25:01.841Z","volume":"8527.263974528974","price":"213.43"},{"date":"2025-03-04T15:30:01.432Z","volume":"8497.442899386107","price":"214.52"},{"date":"2025-03-04T15:35:01.884Z","volume":"8380.464815397901","price":"214.67"},{"date":"2025-03-04T15:40:01.779Z","volume":"8365.476672907782","price":"214.05"},{"date":"2025-03-04T15:45:01.108Z","volume":"8365.476672907782","price":"214.48"},{"date":"2025-03-04T15:50:01.716Z","volume":"8365.476672907782","price":"214.39"},{"date":"2025-03-04T15:55:02.259Z","volume":"8356.976672907782","price":"213.39"},{"date":"2025-03-04T16:00:02.251Z","volume":"7254.356877149731","price":"213.77"},{"date":"2025-03-04T16:05:01.238Z","volume":"6854.356877149731","price":"213.97"},{"date":"2025-03-04T16:10:01.157Z","volume":"6853.864911989731","price":"214.03"},{"date":"2025-03-04T16:15:01.295Z","volume":"6768.653789009732","price":"215.31"},{"date":"2025-03-04T16:20:01.990Z","volume":"6768.653789009732","price":"215.44"},{"date":"2025-03-04T16:25:02.124Z","volume":"6765.603789009731","price":"214.96"},{"date":"2025-03-04T16:30:01.528Z","volume":"6765.064317001047","price":"213.46"},{"date":"2025-03-04T16:35:01.466Z","volume":"6782.483559561736","price":"213.52"},{"date":"2025-03-04T16:40:01.485Z","volume":"6665.391721661736","price":"213.07"},{"date":"2025-03-04T16:45:01.744Z","volume":"6661.267009365307","price":"212.32"},{"date":"2025-03-04T16:50:01.025Z","volume":"6663.759619067871","price":"213.05"},{"date":"2025-03-04T16:55:01.338Z","volume":"5604.706963712553","price":"213.03"},{"date":"2025-03-04T17:00:01.603Z","volume":"5604.706963712553","price":"213.04"},{"date":"2025-03-04T17:05:02.302Z","volume":"5089.879280752744","price":"212.92"},{"date":"2025-03-04T17:10:02.233Z","volume":"5089.011719392745","price":"212.99"},{"date":"2025-03-04T17:15:00.913Z","volume":"5667.760324202251","price":"212.46"},{"date":"2025-03-04T17:20:01.767Z","volume":"5267.760324202251","price":"213.24"},{"date":"2025-03-04T17:25:01.424Z","volume":"5268.276965853416","price":"213.82"},{"date":"2025-03-04T17:30:01.708Z","volume":"5268.526965853416","price":"214.04"},{"date":"2025-03-04T17:35:00.786Z","volume":"5266.888799691171","price":"213.99"},{"date":"2025-03-04T17:40:01.007Z","volume":"5233.167108795869","price":"214.71"},{"date":"2025-03-04T17:45:01.422Z","volume":"5233.167108795869","price":"215.14"},{"date":"2025-03-04T17:50:01.675Z","volume":"5623.536108795869","price":"215.3"},{"date":"2025-03-04T17:55:01.569Z","volume":"5624.856855240863","price":"214.35"},{"date":"2025-03-04T18:00:01.078Z","volume":"5624.856855240863","price":"214.53"},{"date":"2025-03-04T18:05:01.253Z","volume":"5624.856855240863","price":"214.56"},{"date":"2025-03-04T18:10:01.741Z","volume":"5224.856855240863","price":"215.33"},{"date":"2025-03-04T18:15:02.122Z","volume":"5199.345775578659","price":"215.66"},{"date":"2025-03-04T18:20:01.977Z","volume":"5178.713475327415","price":"215.24"},{"date":"2025-03-04T18:25:01.352Z","volume":"5198.645447395706","price":"214.95"},{"date":"2025-03-04T18:30:01.610Z","volume":"5194.241787743200","price":"215.17"},{"date":"2025-03-04T18:35:01.315Z","volume":"5008.672179247216","price":"215.62"},{"date":"2025-03-04T18:40:01.460Z","volume":"5006.727476591239","price":"215.89"},{"date":"2025-03-04T18:45:01.881Z","volume":"4930.229404814164","price":"216.87"},{"date":"2025-03-04T18:50:01.016Z","volume":"4930.229404814164","price":"216.94"},{"date":"2025-03-04T18:55:01.029Z","volume":"4236.959075143834","price":"217.54"},{"date":"2025-03-04T19:00:01.746Z","volume":"4241.531051784295","price":"218.68"},{"date":"2025-03-04T19:05:01.450Z","volume":"4241.094175342600","price":"217.82"},{"date":"2025-03-04T19:10:01.773Z","volume":"4239.750026326852","price":"219.35"},{"date":"2025-03-04T19:15:00.762Z","volume":"4232.814302537283","price":"220.15"},{"date":"2025-03-04T19:20:01.116Z","volume":"4229.316900725562","price":"220.5"},{"date":"2025-03-04T19:25:01.366Z","volume":"4229.729506834818","price":"219.81"},{"date":"2025-03-04T19:30:01.325Z","volume":"4165.417880598543","price":"219.44"},{"date":"2025-03-04T19:35:01.686Z","volume":"4917.274221587610","price":"219.44"},{"date":"2025-03-04T19:40:01.094Z","volume":"4917.532921587609","price":"219.77"},{"date":"2025-03-04T19:45:01.047Z","volume":"4891.656713935855","price":"220.7"},{"date":"2025-03-04T19:50:01.507Z","volume":"4891.562066420374","price":"220.56"},{"date":"2025-03-04T19:55:01.735Z","volume":"4910.569419361551","price":"221.27"},{"date":"2025-03-04T20:00:02.119Z","volume":"4891.542401317474","price":"220.66"},{"date":"2025-03-04T20:05:01.808Z","volume":"4892.291949464317","price":"220.75"},{"date":"2025-03-04T20:10:01.325Z","volume":"4888.315271437014","price":"220.14"},{"date":"2025-03-04T20:15:01.612Z","volume":"4802.058057067014","price":"220.21"},{"date":"2025-03-04T20:20:01.551Z","volume":"4798.583099238776","price":"220.36"},{"date":"2025-03-04T20:25:02.298Z","volume":"4796.210415642072","price":"221.1"},{"date":"2025-03-04T20:30:02.058Z","volume":"4834.880314242071","price":"221"},{"date":"2025-03-04T20:35:01.254Z","volume":"4838.749406972072","price":"219.7"},{"date":"2025-03-04T20:40:01.312Z","volume":"4838.272032412369","price":"220.31"},{"date":"2025-03-04T20:45:01.714Z","volume":"4837.221833388932","price":"220.23"},{"date":"2025-03-04T20:50:01.879Z","volume":"4838.478303774385","price":"220.21"},{"date":"2025-03-04T20:55:01.992Z","volume":"4884.783093156420","price":"219.37"},{"date":"2025-03-04T21:00:01.454Z","volume":"4884.783093156420","price":"217.31"},{"date":"2025-03-04T21:05:01.370Z","volume":"4883.983093156420","price":"217.79"},{"date":"2025-03-04T21:10:02.339Z","volume":"4884.142436310468","price":"219.18"},{"date":"2025-03-04T21:15:01.858Z","volume":"4883.461115462140","price":"219.67"},{"date":"2025-03-04T21:20:02.294Z","volume":"5087.339667160816","price":"219.59"},{"date":"2025-03-04T21:25:00.912Z","volume":"5109.189514088577","price":"219.63"},{"date":"2025-03-04T21:30:01.138Z","volume":"5109.189514088577","price":"221.6"},{"date":"2025-03-04T21:35:01.711Z","volume":"5110.506812767191","price":"221.48"},{"date":"2025-03-04T21:40:01.719Z","volume":"5006.656986268768","price":"222.04"},{"date":"2025-03-04T21:45:01.018Z","volume":"5005.192601940410","price":"221.8"},{"date":"2025-03-04T21:50:01.510Z","volume":"4995.192601940410","price":"221.67"},{"date":"2025-03-04T21:55:01.361Z","volume":"4995.177359284400","price":"222.09"},{"date":"2025-03-04T22:00:01.864Z","volume":"4995.776384259339","price":"222.11"},{"date":"2025-03-04T22:05:01.865Z","volume":"4992.860311426433","price":"222.79"},{"date":"2025-03-04T22:10:01.023Z","volume":"4895.665305025541","price":"222.47"},{"date":"2025-03-04T22:15:01.264Z","volume":"4895.665305025541","price":"221.97"},{"date":"2025-03-04T22:20:02.115Z","volume":"4879.571348979399","price":"222.45"},{"date":"2025-03-04T22:25:01.380Z","volume":"4882.722759177029","price":"222.87"},{"date":"2025-03-04T22:30:01.825Z","volume":"4892.404691616227","price":"224.09"},{"date":"2025-03-04T22:35:01.071Z","volume":"4892.417401763130","price":"224.28"},{"date":"2025-03-04T22:40:01.543Z","volume":"4891.687401763130","price":"223.92"},{"date":"2025-03-04T22:45:01.303Z","volume":"4891.651101286188","price":"224.02"},{"date":"2025-03-04T22:50:01.861Z","volume":"4891.647331645861","price":"223.9"},{"date":"2025-03-04T22:55:00.591Z","volume":"4891.347331645860","price":"223.47"},{"date":"2025-03-04T23:00:01.510Z","volume":"4893.681305441936","price":"223.02"},{"date":"2025-03-04T23:05:01.300Z","volume":"4893.721486851937","price":"223.38"},{"date":"2025-03-04T23:10:01.680Z","volume":"4893.721486851937","price":"223.5"},{"date":"2025-03-04T23:15:01.521Z","volume":"4887.085927954333","price":"223.58"},{"date":"2025-03-04T23:20:01.807Z","volume":"4888.784215952630","price":"223.08"},{"date":"2025-03-04T23:25:01.081Z","volume":"4889.771828734919","price":"222.28"},{"date":"2025-03-04T23:30:02.118Z","volume":"4889.711024836601","price":"223.54"},{"date":"2025-03-04T23:35:01.716Z","volume":"4889.489351114250","price":"223.74"},{"date":"2025-03-04T23:40:02.297Z","volume":"4890.142758919932","price":"223.27"},{"date":"2025-03-04T23:45:01.839Z","volume":"4884.284330767633","price":"223.41"},{"date":"2025-03-04T23:50:01.082Z","volume":"4884.424342268053","price":"223.36"},{"date":"2025-03-04T23:55:01.360Z","volume":"4879.033375632525","price":"223.82"},{"date":"2025-03-05T00:00:01.229Z","volume":"4785.529438624651","price":"223.97"},{"date":"2025-03-05T00:05:02.325Z","volume":"4781.069438624652","price":"224.51"},{"date":"2025-03-05T00:10:02.201Z","volume":"4614.647133269452","price":"224.65"},{"date":"2025-03-05T00:15:01.638Z","volume":"4620.554938469451","price":"224.84"},{"date":"2025-03-05T00:20:00.960Z","volume":"4619.676781293165","price":"224.32"},{"date":"2025-03-05T00:25:01.694Z","volume":"4580.254993620443","price":"224.73"},{"date":"2025-03-05T00:30:01.476Z","volume":"4591.861976060614","price":"224.78"},{"date":"2025-03-05T00:35:02.339Z","volume":"4588.304447056883","price":"224.6"},{"date":"2025-03-05T00:40:01.286Z","volume":"4588.933812347399","price":"224.36"},{"date":"2025-03-05T00:45:01.282Z","volume":"4589.948714989525","price":"224.11"},{"date":"2025-03-05T00:50:01.537Z","volume":"4594.948714989525","price":"224.7"},{"date":"2025-03-05T00:55:01.726Z","volume":"4594.948714989525","price":"225.03"},{"date":"2025-03-05T01:00:02.084Z","volume":"4555.526971736805","price":"225.82"},{"date":"2025-03-05T01:05:01.161Z","volume":"4554.789920998627","price":"226.02"},{"date":"2025-03-05T01:10:00.990Z","volume":"4605.673667038803","price":"226.7"},{"date":"2025-03-05T01:15:01.330Z","volume":"4605.968655369500","price":"227.44"},{"date":"2025-03-05T01:20:01.705Z","volume":"4636.956123237514","price":"227.18"},{"date":"2025-03-05T01:25:00.884Z","volume":"4617.669302744749","price":"228.06"},{"date":"2025-03-05T01:30:00.792Z","volume":"4433.288120785185","price":"228.14"},{"date":"2025-03-05T01:35:01.568Z","volume":"4431.338120785185","price":"227.94"},{"date":"2025-03-05T01:40:01.265Z","volume":"4434.112390184218","price":"228.65"},{"date":"2025-03-05T01:45:01.810Z","volume":"4434.112390184218","price":"228.58"},{"date":"2025-03-05T01:50:02.092Z","volume":"4433.112390184218","price":"227.58"},{"date":"2025-03-05T01:55:01.100Z","volume":"4442.676767925639","price":"228.01"},{"date":"2025-03-05T02:00:01.417Z","volume":"4442.676767925639","price":"227.22"},{"date":"2025-03-05T02:05:01.749Z","volume":"4413.676767925639","price":"227.12"},{"date":"2025-03-05T02:10:01.903Z","volume":"4446.291767925639","price":"227.19"},{"date":"2025-03-05T02:15:01.564Z","volume":"4205.100064735350","price":"226.77"},{"date":"2025-03-05T02:20:00.796Z","volume":"4227.308859270575","price":"224.87"},{"date":"2025-03-05T02:25:01.973Z","volume":"4226.616859270576","price":"226.02"},{"date":"2025-03-05T02:30:01.777Z","volume":"4200.670054070576","price":"225.62"},{"date":"2025-03-05T02:35:01.853Z","volume":"4200.670054070576","price":"225.96"},{"date":"2025-03-05T02:40:02.171Z","volume":"4190.480054070576","price":"225.7"},{"date":"2025-03-05T02:45:01.269Z","volume":"4198.249531180176","price":"227.12"},{"date":"2025-03-05T02:50:00.887Z","volume":"4196.414781180176","price":"227.84"},{"date":"2025-03-05T02:55:01.414Z","volume":"4203.314781180175","price":"228.05"},{"date":"2025-03-05T03:00:02.146Z","volume":"4203.314781180175","price":"227.83"},{"date":"2025-03-05T03:05:01.568Z","volume":"4199.240602059488","price":"228.29"},{"date":"2025-03-05T03:10:00.840Z","volume":"4199.240602059488","price":"228.14"},{"date":"2025-03-05T03:15:00.996Z","volume":"4199.134930612987","price":"228.15"},{"date":"2025-03-05T03:20:01.591Z","volume":"4198.776844941563","price":"228.21"},{"date":"2025-03-05T03:25:01.435Z","volume":"3910.916076331875","price":"227.87"},{"date":"2025-03-05T03:30:01.791Z","volume":"3910.916076331875","price":"227.7"},{"date":"2025-03-05T03:35:00.893Z","volume":"3911.189722051079","price":"227.59"},{"date":"2025-03-05T03:40:01.138Z","volume":"3909.007130666464","price":"227.43"},{"date":"2025-03-05T03:45:01.468Z","volume":"3910.007130666464","price":"227.56"},{"date":"2025-03-05T03:50:01.618Z","volume":"3928.798674666464","price":"228.4"},{"date":"2025-03-05T03:55:01.107Z","volume":"3928.798674666464","price":"229.13"},{"date":"2025-03-05T04:00:01.371Z","volume":"3928.798674666464","price":"228.88"},{"date":"2025-03-05T04:05:01.093Z","volume":"3928.798674666464","price":"228.33"},{"date":"2025-03-05T04:10:01.244Z","volume":"3892.299255386557","price":"228.35"},{"date":"2025-03-05T04:15:01.338Z","volume":"3722.878550160604","price":"228.53"},{"date":"2025-03-05T04:20:02.091Z","volume":"3549.526788642989","price":"227.89"},{"date":"2025-03-05T04:25:00.732Z","volume":"3551.228630338798","price":"228.72"},{"date":"2025-03-05T04:30:01.027Z","volume":"3495.616576264577","price":"227.69"},{"date":"2025-03-05T04:35:01.393Z","volume":"3498.851649626165","price":"227.5"},{"date":"2025-03-05T04:40:01.921Z","volume":"3498.851649626165","price":"227.91"},{"date":"2025-03-05T04:45:01.959Z","volume":"3498.851649626165","price":"228.39"},{"date":"2025-03-05T04:50:01.287Z","volume":"3498.851649626165","price":"228.5"},{"date":"2025-03-05T04:55:01.155Z","volume":"3498.851649626165","price":"228.57"},{"date":"2025-03-05T05:00:01.417Z","volume":"3503.657113748302","price":"227.42"},{"date":"2025-03-05T05:05:01.638Z","volume":"3503.657113748302","price":"228.46"},{"date":"2025-03-05T05:10:01.055Z","volume":"3505.319070270041","price":"228.17"},{"date":"2025-03-05T05:15:01.435Z","volume":"3501.342375970041","price":"229.07"},{"date":"2025-03-05T05:20:02.015Z","volume":"3501.342375970041","price":"228.82"},{"date":"2025-03-05T05:25:01.497Z","volume":"3498.551631582317","price":"228.84"},{"date":"2025-03-05T05:30:01.739Z","volume":"3498.071631582317","price":"228.92"},{"date":"2025-03-05T05:35:01.064Z","volume":"3497.376626197702","price":"228.66"},{"date":"2025-03-05T05:40:01.246Z","volume":"3493.349486197702","price":"228.42"},{"date":"2025-03-05T05:45:01.827Z","volume":"3493.349486197702","price":"227.96"},{"date":"2025-03-05T05:50:01.449Z","volume":"3493.349486197702","price":"227.98"},{"date":"2025-03-05T05:55:02.101Z","volume":"3521.366428017702","price":"228.01"},{"date":"2025-03-05T06:00:00.715Z","volume":"3521.206500304524","price":"227.7"},{"date":"2025-03-05T06:05:01.014Z","volume":"3514.619097203749","price":"227.78"},{"date":"2025-03-05T06:10:01.152Z","volume":"3514.619097203749","price":"228.18"},{"date":"2025-03-05T06:15:01.507Z","volume":"3514.619097203749","price":"227.64"},{"date":"2025-03-05T06:20:02.069Z","volume":"3514.619097203749","price":"227.92"},{"date":"2025-03-05T06:25:00.891Z","volume":"3511.230164873749","price":"227.71"},{"date":"2025-03-05T06:30:00.977Z","volume":"3506.356620999810","price":"227.83"},{"date":"2025-03-05T06:35:01.708Z","volume":"3585.802020305365","price":"227.53"},{"date":"2025-03-05T06:40:01.517Z","volume":"3587.063012196754","price":"227.37"},{"date":"2025-03-05T06:45:02.241Z","volume":"3647.387436676944","price":"227.51"},{"date":"2025-03-05T06:50:01.385Z","volume":"3667.247038516944","price":"227.27"},{"date":"2025-03-05T06:55:01.085Z","volume":"3666.686133096944","price":"227.43"},{"date":"2025-03-05T07:00:01.580Z","volume":"3666.686133096944","price":"227.83"},{"date":"2025-03-05T07:05:01.989Z","volume":"3666.930204900597","price":"228.34"},{"date":"2025-03-05T07:10:00.931Z","volume":"3670.380204900597","price":"228.07"},{"date":"2025-03-05T07:15:00.793Z","volume":"3670.380204900597","price":"228.28"},{"date":"2025-03-05T07:20:01.207Z","volume":"3670.380204900597","price":"228.18"},{"date":"2025-03-05T07:25:01.659Z","volume":"3670.136709754966","price":"228.3"},{"date":"2025-03-05T07:30:02.161Z","volume":"3690.906795247848","price":"228.09"},{"date":"2025-03-05T07:35:01.065Z","volume":"3690.819730062529","price":"228.02"},{"date":"2025-03-05T07:40:01.256Z","volume":"3690.000158606218","price":"227.99"},{"date":"2025-03-05T07:45:01.246Z","volume":"3691.818524410566","price":"227.68"},{"date":"2025-03-05T07:50:01.471Z","volume":"3691.818524410566","price":"227.88"},{"date":"2025-03-05T07:55:01.792Z","volume":"3672.764322435353","price":"228.01"},{"date":"2025-03-05T08:00:01.189Z","volume":"3673.443322435353","price":"228.23"},{"date":"2025-03-05T08:05:01.371Z","volume":"3671.543322435353","price":"227.62"},{"date":"2025-03-05T08:10:01.303Z","volume":"3721.543322435353","price":"226.93"},{"date":"2025-03-05T08:15:01.431Z","volume":"3681.543383855353","price":"227.94"},{"date":"2025-03-05T08:20:01.526Z","volume":"3697.666783855353","price":"228.38"},{"date":"2025-03-05T08:25:01.053Z","volume":"3697.666783855353","price":"228.41"},{"date":"2025-03-05T08:30:01.210Z","volume":"3875.662025510534","price":"228.49"},{"date":"2025-03-05T08:35:01.530Z","volume":"3886.316628526045","price":"228.33"},{"date":"2025-03-05T08:40:01.741Z","volume":"3935.316628526045","price":"228.16"},{"date":"2025-03-05T08:45:01.780Z","volume":"3958.439248942888","price":"228.39"},{"date":"2025-03-05T08:50:00.884Z","volume":"3958.439248942888","price":"228.26"},{"date":"2025-03-05T08:55:01.129Z","volume":"3958.279248942888","price":"228.37"},{"date":"2025-03-05T09:00:02.906Z","volume":"3958.279248942888","price":"228.03"},{"date":"2025-03-05T09:05:01.664Z","volume":"3958.279248942888","price":"228.66"},{"date":"2025-03-05T09:10:01.439Z","volume":"3958.579248942888","price":"228.47"},{"date":"2025-03-05T09:15:01.986Z","volume":"4084.784988492888","price":"228.87"},{"date":"2025-03-05T09:20:01.363Z","volume":"4187.559988320474","price":"227.86"},{"date":"2025-03-05T09:25:01.301Z","volume":"4191.228757700474","price":"227.96"},{"date":"2025-03-05T09:30:01.587Z","volume":"4223.878380109042","price":"228.08"},{"date":"2025-03-05T09:35:01.516Z","volume":"4123.878380109042","price":"228.37"},{"date":"2025-03-05T09:40:00.943Z","volume":"4123.855227829043","price":"228.41"},{"date":"2025-03-05T09:45:01.006Z","volume":"4126.149669633829","price":"228.01"},{"date":"2025-03-05T09:50:01.302Z","volume":"4348.576669112996","price":"227.7"},{"date":"2025-03-05T09:55:01.415Z","volume":"4378.345447397662","price":"227.49"},{"date":"2025-03-05T10:00:02.138Z","volume":"4388.355447397662","price":"227.64"},{"date":"2025-03-05T10:05:00.780Z","volume":"4386.545033179096","price":"227.77"},{"date":"2025-03-05T10:10:01.164Z","volume":"4386.556102593656","price":"227.98"},{"date":"2025-03-05T10:15:01.469Z","volume":"4322.742695929587","price":"227.07"},{"date":"2025-03-05T10:20:01.188Z","volume":"4324.942695929587","price":"227.22"},{"date":"2025-03-05T10:25:01.733Z","volume":"4324.526921078705","price":"227.2"},{"date":"2025-03-05T10:30:00.808Z","volume":"4322.357264828705","price":"228.56"},{"date":"2025-03-05T10:35:01.091Z","volume":"4317.696104114418","price":"228.46"},{"date":"2025-03-05T10:40:01.545Z","volume":"4317.696104114418","price":"229.37"},{"date":"2025-03-05T10:45:01.257Z","volume":"4309.196104114418","price":"228.39"},{"date":"2025-03-05T10:50:02.204Z","volume":"4309.405880724125","price":"228.08"},{"date":"2025-03-05T10:55:00.973Z","volume":"4309.405880724125","price":"227.59"},{"date":"2025-03-05T11:00:00.832Z","volume":"4266.507975484124","price":"227.97"},{"date":"2025-03-05T11:05:01.113Z","volume":"4265.640017558489","price":"227.49"},{"date":"2025-03-05T11:10:01.273Z","volume":"4264.958603376360","price":"227.6"},{"date":"2025-03-05T11:15:01.413Z","volume":"4203.989407940046","price":"226.86"},{"date":"2025-03-05T11:20:01.550Z","volume":"4205.006396620921","price":"226.69"},{"date":"2025-03-05T11:25:00.809Z","volume":"4182.293123343396","price":"225.92"},{"date":"2025-03-05T11:30:01.184Z","volume":"4140.518809767496","price":"225.86"},{"date":"2025-03-05T11:35:01.169Z","volume":"4218.029908957007","price":"225.71"},{"date":"2025-03-05T11:40:01.333Z","volume":"4218.215691861010","price":"225.52"},{"date":"2025-03-05T11:45:02.098Z","volume":"4216.811629978843","price":"225.51"},{"date":"2025-03-05T11:50:00.958Z","volume":"4216.811629978843","price":"225.49"},{"date":"2025-03-05T11:55:01.084Z","volume":"4216.811629978843","price":"225.77"},{"date":"2025-03-05T12:00:01.355Z","volume":"4198.214349725090","price":"225.38"},{"date":"2025-03-05T12:05:01.903Z","volume":"4195.035149277788","price":"226.08"},{"date":"2025-03-05T12:10:02.817Z","volume":"4244.095684659362","price":"226.29"},{"date":"2025-03-05T12:15:01.284Z","volume":"4286.422836203046","price":"226.14"},{"date":"2025-03-05T12:20:01.439Z","volume":"4286.422836203046","price":"225.71"},{"date":"2025-03-05T12:25:01.203Z","volume":"4286.422836203046","price":"225.46"},{"date":"2025-03-05T12:30:01.735Z","volume":"4224.668481647428","price":"225.6"},{"date":"2025-03-05T12:35:01.867Z","volume":"4225.246182830775","price":"226.26"},{"date":"2025-03-05T12:40:00.727Z","volume":"4221.746182830775","price":"224.81"},{"date":"2025-03-05T12:45:00.996Z","volume":"4217.198903672501","price":"225.03"},{"date":"2025-03-05T12:50:01.550Z","volume":"4215.254726508859","price":"224.52"},{"date":"2025-03-05T12:55:02.158Z","volume":"4216.778273933665","price":"224.64"},{"date":"2025-03-05T13:00:01.795Z","volume":"4222.817575121402","price":"224.98"},{"date":"2025-03-05T13:05:01.034Z","volume":"4220.291953126597","price":"225.57"},{"date":"2025-03-05T13:10:01.327Z","volume":"4244.651953126597","price":"224.93"},{"date":"2025-03-05T13:15:01.191Z","volume":"4248.369733838882","price":"225.42"},{"date":"2025-03-05T13:20:01.739Z","volume":"4248.759388591183","price":"224.81"},{"date":"2025-03-05T13:25:01.838Z","volume":"4251.393950994510","price":"224.2"},{"date":"2025-03-05T13:30:00.776Z","volume":"4251.926376935264","price":"223.51"},{"date":"2025-03-05T13:35:01.024Z","volume":"4249.213841884915","price":"224.22"},{"date":"2025-03-05T13:40:01.205Z","volume":"4208.631718649534","price":"224.09"},{"date":"2025-03-05T13:45:01.569Z","volume":"4218.504742797411","price":"223.32"},{"date":"2025-03-05T13:50:01.651Z","volume":"4034.518824904305","price":"224.06"},{"date":"2025-03-05T13:55:01.081Z","volume":"4052.103449855784","price":"224.58"},{"date":"2025-03-05T14:00:01.047Z","volume":"4050.326343991907","price":"224.59"},{"date":"2025-03-05T14:05:01.372Z","volume":"4052.441613991907","price":"224.39"},{"date":"2025-03-05T14:10:02.010Z","volume":"4048.406796236436","price":"224.41"},{"date":"2025-03-05T14:15:01.671Z","volume":"4023.581201613464","price":"224.85"},{"date":"2025-03-05T14:20:01.164Z","volume":"4054.636111615742","price":"224.65"},{"date":"2025-03-05T14:25:01.429Z","volume":"4052.002404666182","price":"224.17"},{"date":"2025-03-05T14:30:01.299Z","volume":"4053.642274496920","price":"224.9"},{"date":"2025-03-05T14:35:01.615Z","volume":"4050.942274496920","price":"224.29"},{"date":"2025-03-05T14:40:01.020Z","volume":"4050.942274496920","price":"222.8"},{"date":"2025-03-05T14:45:00.981Z","volume":"4050.505702291951","price":"225.52"},{"date":"2025-03-05T14:50:01.497Z","volume":"4051.333561229329","price":"223.26"},{"date":"2025-03-05T14:55:01.505Z","volume":"4051.333561229329","price":"224.34"},{"date":"2025-03-05T15:00:01.602Z","volume":"4051.333561229329","price":"222.27"},{"date":"2025-03-05T15:05:00.720Z","volume":"4054.282283077717","price":"224.2"},{"date":"2025-03-05T15:10:00.935Z","volume":"4077.959584224276","price":"224.4"},{"date":"2025-03-05T15:15:01.333Z","volume":"4076.876091517603","price":"223.98"},{"date":"2025-03-05T15:20:01.392Z","volume":"4076.876091517603","price":"223.73"},{"date":"2025-03-05T15:25:01.440Z","volume":"4076.676091517603","price":"223.33"},{"date":"2025-03-05T15:30:01.155Z","volume":"4076.676091517603","price":"222.84"},{"date":"2025-03-05T15:35:01.369Z","volume":"4086.987900341402","price":"223.94"},{"date":"2025-03-05T15:40:01.500Z","volume":"4068.815764934401","price":"224.24"},{"date":"2025-03-05T15:45:01.552Z","volume":"4369.852641164401","price":"224.08"},{"date":"2025-03-05T15:50:02.175Z","volume":"4369.903868043129","price":"224.4"},{"date":"2025-03-05T15:55:00.598Z","volume":"4357.762351089659","price":"224.17"},{"date":"2025-03-05T16:00:01.141Z","volume":"4360.878866277036","price":"224.3"},{"date":"2025-03-05T16:05:01.215Z","volume":"4358.955122874654","price":"223.71"},{"date":"2025-03-05T16:10:01.558Z","volume":"4345.223470380861","price":"223.74"},{"date":"2025-03-05T16:15:02.749Z","volume":"4345.167922225097","price":"222.85"},{"date":"2025-03-05T16:20:01.353Z","volume":"4345.447922225097","price":"223.26"},{"date":"2025-03-05T16:25:00.969Z","volume":"4400.871695163996","price":"223.94"},{"date":"2025-03-05T16:30:01.424Z","volume":"4405.044774885284","price":"223.18"},{"date":"2025-03-05T16:35:01.682Z","volume":"4396.810862084773","price":"223.49"},{"date":"2025-03-05T16:40:01.712Z","volume":"4396.854482516146","price":"224.09"},{"date":"2025-03-05T16:45:01.066Z","volume":"4048.695798317363","price":"223.86"},{"date":"2025-03-05T16:50:01.660Z","volume":"4003.179283959583","price":"223.88"},{"date":"2025-03-05T16:55:01.267Z","volume":"3997.153707338433","price":"223.75"},{"date":"2025-03-05T17:00:01.264Z","volume":"3997.153707338433","price":"225.77"},{"date":"2025-03-05T17:05:01.730Z","volume":"3990.417133228148","price":"224.74"},{"date":"2025-03-05T17:10:01.165Z","volume":"4027.547804346560","price":"224.01"},{"date":"2025-03-05T17:15:01.270Z","volume":"4085.381573301783","price":"224.37"},{"date":"2025-03-05T17:20:01.663Z","volume":"4085.381573301783","price":"224.76"},{"date":"2025-03-05T17:25:01.573Z","volume":"4250.674646150059","price":"224.48"},{"date":"2025-03-05T17:30:01.839Z","volume":"4250.074411041578","price":"224.72"},{"date":"2025-03-05T17:35:01.075Z","volume":"3859.705411041578","price":"224.76"},{"date":"2025-03-05T17:40:01.260Z","volume":"3991.320819374781","price":"224.14"},{"date":"2025-03-05T17:45:01.531Z","volume":"3990.901002147058","price":"224.59"},{"date":"2025-03-05T17:50:01.659Z","volume":"4044.928613792285","price":"223.86"},{"date":"2025-03-05T17:55:00.819Z","volume":"4044.928613792285","price":"224.66"},{"date":"2025-03-05T18:00:00.994Z","volume":"4045.148658488864","price":"223.46"},{"date":"2025-03-05T18:05:01.260Z","volume":"4025.116686420574","price":"223.23"},{"date":"2025-03-05T18:10:02.130Z","volume":"4025.116686420574","price":"223.72"},{"date":"2025-03-05T18:15:01.536Z","volume":"4025.116686420574","price":"223.47"},{"date":"2025-03-05T18:20:00.932Z","volume":"4015.707414633865","price":"223.82"},{"date":"2025-03-05T18:25:01.015Z","volume":"4071.209884221700","price":"223.93"},{"date":"2025-03-05T18:30:01.430Z","volume":"4071.039286556393","price":"223.95"},{"date":"2025-03-05T18:35:01.494Z","volume":"4071.039286556393","price":"223.52"},{"date":"2025-03-05T18:40:01.646Z","volume":"4070.994021158814","price":"223.6"},{"date":"2025-03-05T18:45:00.828Z","volume":"4066.384701751057","price":"223.61"},{"date":"2025-03-05T18:50:01.164Z","volume":"4077.457089445203","price":"223.3"},{"date":"2025-03-05T18:55:01.147Z","volume":"3326.668926830615","price":"223.73"},{"date":"2025-03-05T19:00:01.537Z","volume":"3326.668926830615","price":"224.04"},{"date":"2025-03-05T19:05:01.685Z","volume":"3325.361805799660","price":"224.01"},{"date":"2025-03-05T19:10:00.671Z","volume":"3486.434646128460","price":"224.27"},{"date":"2025-03-05T19:15:01.042Z","volume":"3562.101711042837","price":"224.38"},{"date":"2025-03-05T19:20:01.002Z","volume":"3561.411385312545","price":"224.78"},{"date":"2025-03-05T19:25:01.533Z","volume":"3571.672510139574","price":"225.37"},{"date":"2025-03-05T19:30:01.935Z","volume":"3712.393746121827","price":"225.26"},{"date":"2025-03-05T19:35:00.905Z","volume":"3705.761939695495","price":"224.91"},{"date":"2025-03-05T19:40:00.910Z","volume":"3688.665121120228","price":"224.18"},{"date":"2025-03-05T19:45:01.605Z","volume":"3688.665121120228","price":"224.62"},{"date":"2025-03-05T19:50:01.575Z","volume":"3689.165121120228","price":"224.55"},{"date":"2025-03-05T19:55:02.143Z","volume":"3688.685151800228","price":"224.33"},{"date":"2025-03-05T20:00:02.671Z","volume":"3688.253991400228","price":"224.34"},{"date":"2025-03-05T20:05:01.110Z","volume":"3688.253991400228","price":"224.62"},{"date":"2025-03-05T20:10:01.507Z","volume":"3670.253991400228","price":"224.61"},{"date":"2025-03-05T20:15:01.548Z","volume":"3803.302478542824","price":"224.23"},{"date":"2025-03-05T20:20:01.753Z","volume":"3822.590906956005","price":"224.09"},{"date":"2025-03-05T20:25:02.042Z","volume":"3841.576759871702","price":"225.66"},{"date":"2025-03-05T20:30:01.117Z","volume":"3991.946796129715","price":"226.05"},{"date":"2025-03-05T20:35:01.727Z","volume":"3992.286908108882","price":"226.09"},{"date":"2025-03-05T20:40:01.704Z","volume":"3963.309700550019","price":"225.95"},{"date":"2025-03-05T20:45:01.748Z","volume":"3964.050357395971","price":"225.87"},{"date":"2025-03-05T20:50:01.219Z","volume":"3785.570360595843","price":"226.58"},{"date":"2025-03-05T20:55:01.234Z","volume":"3785.570360595843","price":"226.38"},{"date":"2025-03-05T21:00:01.381Z","volume":"3879.253248102630","price":"226.34"},{"date":"2025-03-05T21:05:02.073Z","volume":"3860.781401963512","price":"226.15"},{"date":"2025-03-05T21:10:02.159Z","volume":"3862.255619233861","price":"226.12"},{"date":"2025-03-05T21:15:01.099Z","volume":"3862.255619233861","price":"226.34"},{"date":"2025-03-05T21:20:01.598Z","volume":"3882.784702245942","price":"225.98"},{"date":"2025-03-05T21:25:01.832Z","volume":"3883.465976459462","price":"225.36"},{"date":"2025-03-05T21:30:01.703Z","volume":"3880.992310927036","price":"226.05"},{"date":"2025-03-05T21:35:01.896Z","volume":"3881.182292691362","price":"225.89"},{"date":"2025-03-05T21:40:01.179Z","volume":"3892.181646564449","price":"226.52"},{"date":"2025-03-05T21:45:01.319Z","volume":"3891.613704770082","price":"227.26"},{"date":"2025-03-05T21:50:01.410Z","volume":"3893.915298880707","price":"226.95"},{"date":"2025-03-05T21:55:01.872Z","volume":"3896.889488385642","price":"228.1"},{"date":"2025-03-05T22:00:02.072Z","volume":"3894.498198302967","price":"227.19"},{"date":"2025-03-05T22:05:01.225Z","volume":"3895.267964953906","price":"226.87"},{"date":"2025-03-05T22:10:01.070Z","volume":"3895.046468953906","price":"226.97"},{"date":"2025-03-05T22:15:02.017Z","volume":"3894.618269793290","price":"226.61"},{"date":"2025-03-05T22:20:01.620Z","volume":"3896.017032076732","price":"226.72"},{"date":"2025-03-05T22:25:01.526Z","volume":"3896.184245997517","price":"226.64"},{"date":"2025-03-05T22:30:00.664Z","volume":"3906.351867122332","price":"226.97"},{"date":"2025-03-05T22:35:01.170Z","volume":"3905.598398996339","price":"227.12"},{"date":"2025-03-05T22:40:01.483Z","volume":"3904.074987700263","price":"227.48"},{"date":"2025-03-05T22:45:01.627Z","volume":"3903.602614633974","price":"227.4"},{"date":"2025-03-05T22:50:02.127Z","volume":"3910.169274928677","price":"228.48"},{"date":"2025-03-05T22:55:00.920Z","volume":"3910.232567731723","price":"228.73"},{"date":"2025-03-05T23:00:01.128Z","volume":"3908.568584806845","price":"229.07"},{"date":"2025-03-05T23:05:01.261Z","volume":"3908.568584806845","price":"229.12"},{"date":"2025-03-05T23:10:01.227Z","volume":"3908.618584806845","price":"228.64"},{"date":"2025-03-05T23:15:01.744Z","volume":"3911.999810418203","price":"228.71"},{"date":"2025-03-05T23:20:01.078Z","volume":"3912.693822058203","price":"229.24"},{"date":"2025-03-05T23:25:01.321Z","volume":"3929.180353085105","price":"228.93"},{"date":"2025-03-05T23:30:01.264Z","volume":"3928.980353085105","price":"229.12"},{"date":"2025-03-05T23:35:01.584Z","volume":"3929.480353085105","price":"229.16"},{"date":"2025-03-05T23:40:01.865Z","volume":"3972.021332879950","price":"226.12"},{"date":"2025-03-05T23:45:00.860Z","volume":"3966.139867279950","price":"226.87"},{"date":"2025-03-05T23:50:01.652Z","volume":"3954.004879707982","price":"227.66"},{"date":"2025-03-05T23:55:01.374Z","volume":"3954.004879707982","price":"227.75"},{"date":"2025-03-06T00:00:01.430Z","volume":"3953.037021161491","price":"227.33"},{"date":"2025-03-06T00:05:01.811Z","volume":"3951.853628276727","price":"227.64"},{"date":"2025-03-06T00:10:01.302Z","volume":"3960.753628276727","price":"227.73"},{"date":"2025-03-06T00:15:01.452Z","volume":"3996.620350671870","price":"228.34"},{"date":"2025-03-06T00:20:01.175Z","volume":"3995.788419636486","price":"228.19"},{"date":"2025-03-06T00:25:01.559Z","volume":"3944.750945596310","price":"227.55"},{"date":"2025-03-06T00:30:01.554Z","volume":"3941.501406548207","price":"227.49"},{"date":"2025-03-06T00:35:01.135Z","volume":"3942.845906548207","price":"227.73"},{"date":"2025-03-06T00:40:01.201Z","volume":"3942.845906548207","price":"227.87"},{"date":"2025-03-06T00:45:01.189Z","volume":"3992.881206548207","price":"228.72"},{"date":"2025-03-06T00:50:01.307Z","volume":"4005.843563431710","price":"229.06"},{"date":"2025-03-06T00:55:01.607Z","volume":"4035.755005602800","price":"228.75"},{"date":"2025-03-06T01:00:01.110Z","volume":"4110.113957785881","price":"228.41"},{"date":"2025-03-06T01:05:01.241Z","volume":"4080.126489917867","price":"228.83"},{"date":"2025-03-06T01:10:01.386Z","volume":"4070.126489917867","price":"228.76"},{"date":"2025-03-06T01:15:01.491Z","volume":"4086.010718179563","price":"228.61"},{"date":"2025-03-06T01:20:01.745Z","volume":"4068.370228238410","price":"230.36"},{"date":"2025-03-06T01:25:01.053Z","volume":"4068.284768780021","price":"229.17"},{"date":"2025-03-06T01:30:01.229Z","volume":"4127.487852331687","price":"228.5"},{"date":"2025-03-06T01:35:01.838Z","volume":"4116.546391331687","price":"228.32"},{"date":"2025-03-06T01:40:01.382Z","volume":"4116.946391331687","price":"228.74"},{"date":"2025-03-06T01:45:01.279Z","volume":"4116.946391331687","price":"229.45"},{"date":"2025-03-06T01:50:01.245Z","volume":"4086.818595427979","price":"231.51"},{"date":"2025-03-06T01:55:01.437Z","volume":"4105.673262704976","price":"230.72"},{"date":"2025-03-06T02:00:01.723Z","volume":"4105.563262704976","price":"229.6"},{"date":"2025-03-06T02:05:01.893Z","volume":"4105.563262704976","price":"230.23"},{"date":"2025-03-06T02:10:01.079Z","volume":"4095.502842054880","price":"231.08"},{"date":"2025-03-06T02:15:01.266Z","volume":"4095.502842054880","price":"230.72"},{"date":"2025-03-06T02:20:01.369Z","volume":"4099.502842054880","price":"230.56"},{"date":"2025-03-06T02:25:01.548Z","volume":"4092.602842054880","price":"230.39"},{"date":"2025-03-06T02:30:01.945Z","volume":"4092.645842054880","price":"230.62"},{"date":"2025-03-06T02:35:00.920Z","volume":"4140.843574618573","price":"229.51"},{"date":"2025-03-06T02:40:01.911Z","volume":"4041.398175313019","price":"230.41"},{"date":"2025-03-06T02:45:01.554Z","volume":"4041.398175313019","price":"231.05"},{"date":"2025-03-06T02:50:01.621Z","volume":"4065.844182066419","price":"231.05"},{"date":"2025-03-06T02:55:02.079Z","volume":"4064.518361187107","price":"230.68"},{"date":"2025-03-06T03:00:00.757Z","volume":"4073.223641187107","price":"230.33"},{"date":"2025-03-06T03:05:01.276Z","volume":"4073.133641187107","price":"230.67"},{"date":"2025-03-06T03:10:01.367Z","volume":"4072.859995467903","price":"230.38"},{"date":"2025-03-06T03:15:01.505Z","volume":"4072.859995467903","price":"230.88"},{"date":"2025-03-06T03:20:01.999Z","volume":"4072.893512233924","price":"229.97"},{"date":"2025-03-06T03:25:00.776Z","volume":"4071.761968233924","price":"229.89"},{"date":"2025-03-06T03:30:01.247Z","volume":"4076.947645736916","price":"230.16"},{"date":"2025-03-06T03:35:01.619Z","volume":"4083.095193407167","price":"229.83"},{"date":"2025-03-06T03:40:01.462Z","volume":"4083.095193407167","price":"230.26"},{"date":"2025-03-06T03:45:01.670Z","volume":"4083.095193407167","price":"230.2"},{"date":"2025-03-06T03:50:00.811Z","volume":"4074.095193407167","price":"230.11"},{"date":"2025-03-06T03:55:01.037Z","volume":"4113.853278184215","price":"229.84"},{"date":"2025-03-06T04:00:01.160Z","volume":"4110.092891725485","price":"230.18"},{"date":"2025-03-06T04:05:01.298Z","volume":"4109.890605685165","price":"230.62"},{"date":"2025-03-06T04:10:01.685Z","volume":"4220.269332813248","price":"230.1"},{"date":"2025-03-06T04:15:01.010Z","volume":"4220.269332813248","price":"230.08"},{"date":"2025-03-06T04:20:00.948Z","volume":"4220.269332813248","price":"229.64"},{"date":"2025-03-06T04:25:01.570Z","volume":"4218.463868691111","price":"229.96"},{"date":"2025-03-06T04:30:01.291Z","volume":"4214.043560736765","price":"230.56"},{"date":"2025-03-06T04:35:01.854Z","volume":"4214.043560736765","price":"230.92"},{"date":"2025-03-06T04:40:00.983Z","volume":"4216.447969490460","price":"230.8"},{"date":"2025-03-06T04:45:00.977Z","volume":"4216.447969490460","price":"231.05"},{"date":"2025-03-06T04:50:01.049Z","volume":"4216.447969490460","price":"230.73"},{"date":"2025-03-06T04:55:01.470Z","volume":"4297.206294550031","price":"231.78"},{"date":"2025-03-06T05:00:01.728Z","volume":"4297.206294550031","price":"232.37"},{"date":"2025-03-06T05:05:01.003Z","volume":"4324.171517342202","price":"232.48"},{"date":"2025-03-06T05:10:01.035Z","volume":"4330.171517342202","price":"232.15"},{"date":"2025-03-06T05:15:01.064Z","volume":"4330.171517342202","price":"232.55"},{"date":"2025-03-06T05:20:01.822Z","volume":"4330.171517342202","price":"232.98"},{"date":"2025-03-06T05:25:01.711Z","volume":"4342.634813358138","price":"233.44"},{"date":"2025-03-06T05:30:01.137Z","volume":"4361.695138616554","price":"233.54"},{"date":"2025-03-06T05:35:01.277Z","volume":"4371.810426618444","price":"233.57"},{"date":"2025-03-06T05:40:01.214Z","volume":"4349.320426618444","price":"233.91"},{"date":"2025-03-06T05:45:01.929Z","volume":"4398.919061746526","price":"233.5"},{"date":"2025-03-06T05:50:02.121Z","volume":"4423.791260711355","price":"233.6"},{"date":"2025-03-06T05:55:00.943Z","volume":"4438.791260711355","price":"233.69"},{"date":"2025-03-06T06:00:00.905Z","volume":"4441.714732011877","price":"234.18"},{"date":"2025-03-06T06:05:01.411Z","volume":"4473.908694539160","price":"233.56"},{"date":"2025-03-06T06:10:01.408Z","volume":"4473.908694539160","price":"233.26"},{"date":"2025-03-06T06:15:01.762Z","volume":"4472.647702647771","price":"233.55"},{"date":"2025-03-06T06:20:01.212Z","volume":"4469.501169437581","price":"233.35"},{"date":"2025-03-06T06:25:00.986Z","volume":"4398.310815276164","price":"232.68"},{"date":"2025-03-06T06:30:01.306Z","volume":"4398.066743472511","price":"232.73"},{"date":"2025-03-06T06:35:01.620Z","volume":"4398.066743472511","price":"232.67"},{"date":"2025-03-06T06:40:00.959Z","volume":"4398.066743472511","price":"232.67"},{"date":"2025-03-06T06:45:01.206Z","volume":"4398.066743472511","price":"232.85"},{"date":"2025-03-06T06:50:01.476Z","volume":"4475.466743472511","price":"232.48"},{"date":"2025-03-06T06:55:01.725Z","volume":"4467.423642518874","price":"233.12"},{"date":"2025-03-06T07:00:02.103Z","volume":"4453.935538144355","price":"232.25"},{"date":"2025-03-06T07:05:01.021Z","volume":"4453.496539104354","price":"231.57"},{"date":"2025-03-06T07:10:01.157Z","volume":"4452.928153044862","price":"232.15"},{"date":"2025-03-06T07:15:01.558Z","volume":"4457.536056244862","price":"231.24"},{"date":"2025-03-06T07:20:01.741Z","volume":"4455.128758740515","price":"231.6"},{"date":"2025-03-06T07:25:01.772Z","volume":"4455.827257777203","price":"233.02"},{"date":"2025-03-06T07:30:00.875Z","volume":"4454.877783277203","price":"233.01"},{"date":"2025-03-06T07:35:01.433Z","volume":"4439.019436933817","price":"232.94"},{"date":"2025-03-06T07:40:01.397Z","volume":"4438.019436933817","price":"232.91"},{"date":"2025-03-06T07:45:01.500Z","volume":"4452.460436933818","price":"233.27"},{"date":"2025-03-06T07:50:01.584Z","volume":"4452.460436933818","price":"233.45"},{"date":"2025-03-06T07:55:01.196Z","volume":"4452.416436933817","price":"233.35"},{"date":"2025-03-06T08:00:00.938Z","volume":"4402.855132031857","price":"233.46"},{"date":"2025-03-06T08:05:01.756Z","volume":"4403.575101431856","price":"232.49"},{"date":"2025-03-06T08:10:01.402Z","volume":"4344.461822923406","price":"232.18"},{"date":"2025-03-06T08:15:01.621Z","volume":"4387.240805845880","price":"232.83"},{"date":"2025-03-06T08:20:01.192Z","volume":"4389.940805845880","price":"233.43"},{"date":"2025-03-06T08:25:01.068Z","volume":"4460.015705114165","price":"233.9"},{"date":"2025-03-06T08:30:01.077Z","volume":"4386.992668787768","price":"233.87"},{"date":"2025-03-06T08:35:01.304Z","volume":"4387.154777674320","price":"233.79"},{"date":"2025-03-06T08:40:01.953Z","volume":"4387.154777674320","price":"233.39"},{"date":"2025-03-06T08:45:00.922Z","volume":"4284.154777846734","price":"233.35"},{"date":"2025-03-06T08:50:01.112Z","volume":"4264.564409867015","price":"232.55"},{"date":"2025-03-06T08:55:01.237Z","volume":"4331.528366609091","price":"232.99"},{"date":"2025-03-06T09:00:01.467Z","volume":"4114.693673568973","price":"233.2"},{"date":"2025-03-06T09:05:01.728Z","volume":"4082.676973168973","price":"232.46"},{"date":"2025-03-06T09:10:01.007Z","volume":"4047.786216068328","price":"232.26"},{"date":"2025-03-06T09:15:01.186Z","volume":"4049.926216068328","price":"232.75"},{"date":"2025-03-06T09:20:01.266Z","volume":"3827.153148396791","price":"232"},{"date":"2025-03-06T09:25:01.435Z","volume":"3831.293219618522","price":"231.74"},{"date":"2025-03-06T09:30:02.409Z","volume":"3830.238994219215","price":"231.34"},{"date":"2025-03-06T09:35:01.045Z","volume":"3780.451054732821","price":"231.26"},{"date":"2025-03-06T09:40:01.134Z","volume":"3780.451054732821","price":"231.02"},{"date":"2025-03-06T09:45:01.599Z","volume":"3770.207794600804","price":"231.01"},{"date":"2025-03-06T09:50:01.429Z","volume":"3770.207794600804","price":"230.96"},{"date":"2025-03-06T09:55:02.025Z","volume":"3770.151552853301","price":"230.87"},{"date":"2025-03-06T10:00:01.614Z","volume":"3770.229583892924","price":"230.56"},{"date":"2025-03-06T10:05:01.208Z","volume":"3770.229583892924","price":"230.56"},{"date":"2025-03-06T10:10:01.227Z","volume":"3770.048475233055","price":"230.72"},{"date":"2025-03-06T10:15:01.643Z","volume":"3770.048475233055","price":"230.69"},{"date":"2025-03-06T10:20:01.688Z","volume":"3770.048475233055","price":"231.43"},{"date":"2025-03-06T10:25:00.795Z","volume":"3778.775973200964","price":"231.05"},{"date":"2025-03-06T10:30:01.444Z","volume":"3778.676597706198","price":"230.72"},{"date":"2025-03-06T10:35:01.357Z","volume":"3778.566196591257","price":"230.21"},{"date":"2025-03-06T10:40:01.314Z","volume":"3779.370196591257","price":"230.38"},{"date":"2025-03-06T10:45:01.638Z","volume":"3795.204100548270","price":"230.45"},{"date":"2025-03-06T10:50:00.902Z","volume":"3807.225235439938","price":"231.03"},{"date":"2025-03-06T10:55:01.692Z","volume":"3742.214136250427","price":"231.1"},{"date":"2025-03-06T11:00:01.406Z","volume":"3742.097147569553","price":"230.99"},{"date":"2025-03-06T11:05:01.383Z","volume":"3743.980573422051","price":"230.64"},{"date":"2025-03-06T11:10:01.759Z","volume":"3744.380573422051","price":"230.65"},{"date":"2025-03-06T11:15:00.700Z","volume":"3754.400765959352","price":"231"},{"date":"2025-03-06T11:20:01.047Z","volume":"3839.451020374915","price":"231.26"},{"date":"2025-03-06T11:25:01.567Z","volume":"3839.327820619850","price":"231.23"},{"date":"2025-03-06T11:30:01.499Z","volume":"3839.327820619850","price":"231.33"},{"date":"2025-03-06T11:35:01.740Z","volume":"3840.145696033057","price":"230.88"},{"date":"2025-03-06T11:40:00.635Z","volume":"3829.364101529301","price":"230.27"},{"date":"2025-03-06T11:45:00.757Z","volume":"3781.025836183073","price":"230.51"},{"date":"2025-03-06T11:50:01.351Z","volume":"3858.152997906289","price":"230.65"},{"date":"2025-03-06T11:55:01.424Z","volume":"3858.997175714694","price":"230.66"},{"date":"2025-03-06T12:00:01.709Z","volume":"3858.548950489237","price":"230.79"},{"date":"2025-03-06T12:05:00.980Z","volume":"3858.429795086150","price":"230.76"},{"date":"2025-03-06T12:10:00.809Z","volume":"3858.429795086150","price":"230.66"},{"date":"2025-03-06T12:15:02.239Z","volume":"3839.733309463147","price":"230.65"},{"date":"2025-03-06T12:20:01.209Z","volume":"3839.733309463147","price":"230.64"},{"date":"2025-03-06T12:25:01.651Z","volume":"3838.655608279800","price":"230.34"},{"date":"2025-03-06T12:30:01.119Z","volume":"3836.490376412206","price":"230.58"},{"date":"2025-03-06T12:35:01.110Z","volume":"3829.413258486566","price":"230.52"},{"date":"2025-03-06T12:40:01.184Z","volume":"3825.969954156318","price":"229.69"},{"date":"2025-03-06T12:45:01.205Z","volume":"3818.748127964888","price":"229.58"},{"date":"2025-03-06T12:50:02.200Z","volume":"3918.748127964888","price":"229.13"},{"date":"2025-03-06T12:55:01.826Z","volume":"3918.343217372423","price":"228.09"},{"date":"2025-03-06T13:00:00.900Z","volume":"3918.309731583792","price":"228.32"},{"date":"2025-03-06T13:05:01.057Z","volume":"3917.196995371894","price":"228.54"},{"date":"2025-03-06T13:10:01.491Z","volume":"4057.412340121329","price":"228.48"},{"date":"2025-03-06T13:15:01.514Z","volume":"4055.006040298373","price":"227.93"},{"date":"2025-03-06T13:20:01.826Z","volume":"4054.706040298373","price":"227.8"},{"date":"2025-03-06T13:25:01.452Z","volume":"4049.755182115571","price":"227.48"},{"date":"2025-03-06T13:30:01.023Z","volume":"4271.206610719824","price":"227.56"},{"date":"2025-03-06T13:35:01.294Z","volume":"4259.302578543420","price":"228.08"},{"date":"2025-03-06T13:40:01.553Z","volume":"4258.006522488375","price":"228.37"},{"date":"2025-03-06T13:45:01.766Z","volume":"4258.006522488375","price":"228.02"},{"date":"2025-03-06T13:50:01.007Z","volume":"4258.006522488375","price":"227.42"},{"date":"2025-03-06T13:55:01.061Z","volume":"4235.332820074860","price":"227.32"},{"date":"2025-03-06T14:00:02.076Z","volume":"4235.332820074860","price":"226.57"},{"date":"2025-03-06T14:05:01.840Z","volume":"4235.296257076455","price":"226.98"},{"date":"2025-03-06T14:10:00.813Z","volume":"4237.520236103101","price":"226.54"},{"date":"2025-03-06T14:15:00.994Z","volume":"4235.991829227106","price":"226.21"},{"date":"2025-03-06T14:20:01.355Z","volume":"4235.991829227106","price":"226.3"},{"date":"2025-03-06T14:25:01.497Z","volume":"4241.630926971467","price":"226.22"},{"date":"2025-03-06T14:30:02.339Z","volume":"4262.679447833594","price":"226.33"},{"date":"2025-03-06T14:35:00.673Z","volume":"4262.679447833594","price":"225.4"},{"date":"2025-03-06T14:40:01.142Z","volume":"4239.002146687035","price":"225.53"},{"date":"2025-03-06T14:45:01.321Z","volume":"4247.225953520257","price":"225.61"},{"date":"2025-03-06T14:50:01.254Z","volume":"4322.601255632793","price":"225.55"},{"date":"2025-03-06T14:55:01.717Z","volume":"4322.601255632793","price":"226.61"},{"date":"2025-03-06T15:00:00.931Z","volume":"4326.864685399794","price":"225.24"},{"date":"2025-03-06T15:05:01.039Z","volume":"4326.855558415667","price":"225.83"},{"date":"2025-03-06T15:10:01.103Z","volume":"4334.900489896065","price":"226.7"},{"date":"2025-03-06T15:15:01.956Z","volume":"4334.576234241348","price":"226.72"},{"date":"2025-03-06T15:20:01.795Z","volume":"4023.712655227750","price":"228.19"},{"date":"2025-03-06T15:25:01.225Z","volume":"4128.387841127750","price":"228.27"},{"date":"2025-03-06T15:30:00.880Z","volume":"4085.058083942527","price":"227.63"},{"date":"2025-03-06T15:35:01.454Z","volume":"4089.639445695515","price":"227.81"},{"date":"2025-03-06T15:40:01.289Z","volume":"4089.591806366286","price":"228.33"},{"date":"2025-03-06T15:45:02.052Z","volume":"4088.606544488810","price":"228.55"},{"date":"2025-03-06T15:50:01.926Z","volume":"4088.606544488810","price":"227.53"},{"date":"2025-03-06T15:55:01.047Z","volume":"4701.586461562709","price":"227.36"},{"date":"2025-03-06T16:00:01.418Z","volume":"4643.108747017970","price":"226.63"},{"date":"2025-03-06T16:05:01.391Z","volume":"4651.757684439823","price":"226.26"},{"date":"2025-03-06T16:10:01.896Z","volume":"4665.017424458487","price":"225.99"},{"date":"2025-03-06T16:15:01.633Z","volume":"4620.158212105545","price":"225.95"},{"date":"2025-03-06T16:20:01.556Z","volume":"4629.646825769150","price":"226.24"},{"date":"2025-03-06T16:25:01.005Z","volume":"4452.303722320874","price":"226"},{"date":"2025-03-06T16:30:01.186Z","volume":"4424.112667421752","price":"225.36"},{"date":"2025-03-06T16:35:01.682Z","volume":"4304.696789510572","price":"225.53"},{"date":"2025-03-06T16:40:01.795Z","volume":"4294.811975410572","price":"225.63"},{"date":"2025-03-06T16:45:01.252Z","volume":"4299.232060276201","price":"225.54"},{"date":"2025-03-06T16:50:01.163Z","volume":"4119.738987427925","price":"225.87"},{"date":"2025-03-06T16:55:01.448Z","volume":"4119.314556773867","price":"225.47"},{"date":"2025-03-06T17:00:01.835Z","volume":"4119.201603741762","price":"225.42"},{"date":"2025-03-06T17:05:01.556Z","volume":"4119.208337428117","price":"224.77"},{"date":"2025-03-06T17:10:01.090Z","volume":"4115.878091628118","price":"225.4"},{"date":"2025-03-06T17:15:01.021Z","volume":"4115.878091628118","price":"225.91"},{"date":"2025-03-06T17:20:01.398Z","volume":"4106.358091628118","price":"225.22"},{"date":"2025-03-06T17:25:01.324Z","volume":"4150.949000719027","price":"226.66"},{"date":"2025-03-06T17:30:02.131Z","volume":"4039.498334438633","price":"225.44"},{"date":"2025-03-06T17:35:01.177Z","volume":"3952.214745723878","price":"225.58"},{"date":"2025-03-06T17:40:01.319Z","volume":"3942.269556724438","price":"224.37"},{"date":"2025-03-06T17:45:01.502Z","volume":"3941.550369849688","price":"224.72"},{"date":"2025-03-06T17:50:01.422Z","volume":"3942.092732339869","price":"224.33"},{"date":"2025-03-06T17:55:02.212Z","volume":"3939.267732339869","price":"224.47"},{"date":"2025-03-06T18:00:01.391Z","volume":"3940.025232339869","price":"225.02"},{"date":"2025-03-06T18:05:02.172Z","volume":"3927.362844645723","price":"225.2"},{"date":"2025-03-06T18:10:01.477Z","volume":"3945.760086083198","price":"225.24"},{"date":"2025-03-06T18:15:01.924Z","volume":"3849.310086083198","price":"225.49"},{"date":"2025-03-06T18:20:01.650Z","volume":"3851.444288874208","price":"225.85"},{"date":"2025-03-06T18:25:01.056Z","volume":"3859.346202457626","price":"225.98"},{"date":"2025-03-06T18:30:01.194Z","volume":"3859.256928699626","price":"225.17"},{"date":"2025-03-06T18:35:01.653Z","volume":"3819.256928699626","price":"225.11"},{"date":"2025-03-06T18:40:02.376Z","volume":"3743.689384205249","price":"224.77"},{"date":"2025-03-06T18:45:00.868Z","volume":"3743.689384205249","price":"224.28"},{"date":"2025-03-06T18:50:00.961Z","volume":"3743.689384205249","price":"224.93"},{"date":"2025-03-06T18:55:02.109Z","volume":"3749.193736824111","price":"225.15"},{"date":"2025-03-06T19:00:01.594Z","volume":"3749.613736824111","price":"224.84"},{"date":"2025-03-06T19:05:01.758Z","volume":"3749.636562277224","price":"224.48"},{"date":"2025-03-06T19:10:00.723Z","volume":"3604.960200477299","price":"224.96"},{"date":"2025-03-06T19:15:01.179Z","volume":"3591.022121309493","price":"225.03"},{"date":"2025-03-06T19:20:01.334Z","volume":"3577.577336175732","price":"224.88"},{"date":"2025-03-06T19:25:01.574Z","volume":"3587.321410505369","price":"224.64"},{"date":"2025-03-06T19:30:01.851Z","volume":"3737.725313334382","price":"224.84"},{"date":"2025-03-06T19:35:02.437Z","volume":"3737.225313334382","price":"224.68"},{"date":"2025-03-06T19:40:01.284Z","volume":"3731.994285690151","price":"225.02"},{"date":"2025-03-06T19:45:01.567Z","volume":"3566.326134227470","price":"225.2"},{"date":"2025-03-06T19:50:02.153Z","volume":"3566.486134227470","price":"225.66"},{"date":"2025-03-06T19:55:02.109Z","volume":"3566.838301302417","price":"225.88"},{"date":"2025-03-06T20:00:01.875Z","volume":"3597.110235942407","price":"224.9"},{"date":"2025-03-06T20:05:01.307Z","volume":"3576.078401374057","price":"225.31"},{"date":"2025-03-06T20:10:01.494Z","volume":"3574.920066049485","price":"225.38"},{"date":"2025-03-06T20:15:01.852Z","volume":"3646.724710100868","price":"225.16"},{"date":"2025-03-06T20:20:01.697Z","volume":"3521.839506354099","price":"225.19"},{"date":"2025-03-06T20:25:02.089Z","volume":"3520.867610484110","price":"224.97"},{"date":"2025-03-06T20:30:01.409Z","volume":"3520.867610484110","price":"225.16"},{"date":"2025-03-06T20:35:01.147Z","volume":"3519.597094535147","price":"225.52"},{"date":"2025-03-06T20:40:01.544Z","volume":"3519.597094535147","price":"225.48"},{"date":"2025-03-06T20:45:01.695Z","volume":"3518.451760026954","price":"224.87"},{"date":"2025-03-06T20:50:01.660Z","volume":"3550.767661598663","price":"224.82"},{"date":"2025-03-06T20:55:01.026Z","volume":"3550.654773644862","price":"225.45"},{"date":"2025-03-06T21:00:02.080Z","volume":"3551.702857266513","price":"225.57"},{"date":"2025-03-06T21:05:01.490Z","volume":"3551.488257266513","price":"225.48"},{"date":"2025-03-06T21:10:01.609Z","volume":"3547.122447757082","price":"226.84"},{"date":"2025-03-06T21:15:01.837Z","volume":"3601.976497288738","price":"226.76"},{"date":"2025-03-06T21:20:00.993Z","volume":"3726.731917240148","price":"226.74"},{"date":"2025-03-06T21:25:01.295Z","volume":"3716.849648207173","price":"226.78"},{"date":"2025-03-06T21:30:01.520Z","volume":"3716.548097868932","price":"226.18"},{"date":"2025-03-06T21:35:02.316Z","volume":"3716.326077374761","price":"225.31"},{"date":"2025-03-06T21:40:01.691Z","volume":"3715.555972618274","price":"225.38"},{"date":"2025-03-06T21:45:01.256Z","volume":"3714.953488989083","price":"225.37"},{"date":"2025-03-06T21:50:01.595Z","volume":"3715.589655963502","price":"225.64"},{"date":"2025-03-06T21:55:01.468Z","volume":"3743.435625223592","price":"226.91"},{"date":"2025-03-06T22:00:01.816Z","volume":"3758.994222965732","price":"227.12"},{"date":"2025-03-06T22:05:01.712Z","volume":"3747.985099678485","price":"227.52"},{"date":"2025-03-06T22:10:01.076Z","volume":"3748.945445198485","price":"226.66"},{"date":"2025-03-06T22:15:01.543Z","volume":"3732.093661404884","price":"226.76"},{"date":"2025-03-06T22:20:01.590Z","volume":"3731.007584146328","price":"226.12"},{"date":"2025-03-06T22:25:01.917Z","volume":"3724.781803630242","price":"227.23"},{"date":"2025-03-06T22:30:02.109Z","volume":"3724.921845797887","price":"226.39"},{"date":"2025-03-06T22:35:01.121Z","volume":"3725.089230720105","price":"226.21"},{"date":"2025-03-06T22:40:01.181Z","volume":"3719.099230720105","price":"226.63"},{"date":"2025-03-06T22:45:02.127Z","volume":"3719.099230720105","price":"227.17"},{"date":"2025-03-06T22:50:01.651Z","volume":"3719.099230720105","price":"228.47"},{"date":"2025-03-06T22:55:00.980Z","volume":"3778.974709947938","price":"229.01"},{"date":"2025-03-06T23:00:01.261Z","volume":"3757.837936403176","price":"228.99"},{"date":"2025-03-06T23:05:01.503Z","volume":"3787.696406178337","price":"227.19"},{"date":"2025-03-06T23:10:01.468Z","volume":"3772.446406178337","price":"226.6"},{"date":"2025-03-06T23:15:01.602Z","volume":"3777.335288356306","price":"226.93"},{"date":"2025-03-06T23:20:02.063Z","volume":"3776.835288356306","price":"227.35"},{"date":"2025-03-06T23:25:01.166Z","volume":"3765.374914356306","price":"227.77"},{"date":"2025-03-06T23:30:01.219Z","volume":"3765.374914356306","price":"228.78"},{"date":"2025-03-06T23:35:01.825Z","volume":"3785.406539208656","price":"229.2"},{"date":"2025-03-06T23:40:01.399Z","volume":"3776.506539208656","price":"229.41"},{"date":"2025-03-06T23:45:00.648Z","volume":"3773.818180624792","price":"228.8"},{"date":"2025-03-06T23:50:01.247Z","volume":"3750.456181483481","price":"228.65"},{"date":"2025-03-06T23:55:01.177Z","volume":"3741.048554125477","price":"228.43"},{"date":"2025-03-07T00:00:01.543Z","volume":"3751.277101636591","price":"228.64"},{"date":"2025-03-07T00:05:01.913Z","volume":"3751.277101636591","price":"228.58"},{"date":"2025-03-07T00:10:01.034Z","volume":"3697.535700573715","price":"229.14"},{"date":"2025-03-07T00:15:01.323Z","volume":"3706.459263660269","price":"230.78"},{"date":"2025-03-07T00:20:01.179Z","volume":"3706.459263660269","price":"226.78"},{"date":"2025-03-07T00:25:01.433Z","volume":"3706.959263660269","price":"225.3"},{"date":"2025-03-07T00:30:02.180Z","volume":"3592.222598393749","price":"224.11"},{"date":"2025-03-07T00:35:00.710Z","volume":"3579.897811569244","price":"222.44"},{"date":"2025-03-07T00:40:02.059Z","volume":"3580.050906086023","price":"219.84"},{"date":"2025-03-07T00:45:01.379Z","volume":"3580.050906086023","price":"220.49"},{"date":"2025-03-07T00:50:01.661Z","volume":"3575.297203502781","price":"220.18"},{"date":"2025-03-07T00:55:01.627Z","volume":"3578.070899543560","price":"221.1"},{"date":"2025-03-07T01:00:00.763Z","volume":"3515.855144392045","price":"221.07"},{"date":"2025-03-07T01:05:01.125Z","volume":"3515.618489289798","price":"221.3"},{"date":"2025-03-07T01:10:01.007Z","volume":"3594.162709999554","price":"221.3"},{"date":"2025-03-07T01:15:01.807Z","volume":"3615.089140517265","price":"220.99"},{"date":"2025-03-07T01:20:01.659Z","volume":"3614.435601517265","price":"221.22"},{"date":"2025-03-07T01:25:01.754Z","volume":"3616.717373767556","price":"222.51"},{"date":"2025-03-07T01:30:01.022Z","volume":"3598.062964910300","price":"222.63"},{"date":"2025-03-07T01:35:01.951Z","volume":"4406.173024790653","price":"222.74"},{"date":"2025-03-07T01:40:01.305Z","volume":"4411.345890978755","price":"222.67"},{"date":"2025-03-07T01:45:01.356Z","volume":"4415.845890978755","price":"224.7"},{"date":"2025-03-07T01:50:02.094Z","volume":"4315.247163850672","price":"224.59"},{"date":"2025-03-07T01:55:00.811Z","volume":"4315.247163850672","price":"224.68"},{"date":"2025-03-07T02:00:01.495Z","volume":"4311.204163850672","price":"224.7"},{"date":"2025-03-07T02:05:01.424Z","volume":"4238.904163850672","price":"224.69"},{"date":"2025-03-07T02:10:01.423Z","volume":"4271.062377356758","price":"224.98"},{"date":"2025-03-07T02:15:02.065Z","volume":"4271.262377356758","price":"224.63"},{"date":"2025-03-07T02:20:00.897Z","volume":"4269.015617598473","price":"224.06"},{"date":"2025-03-07T02:25:01.165Z","volume":"4268.889230423799","price":"223.49"},{"date":"2025-03-07T02:30:01.438Z","volume":"4300.984968796881","price":"223.46"},{"date":"2025-03-07T02:35:01.252Z","volume":"4301.020483667469","price":"223.79"},{"date":"2025-03-07T02:40:01.394Z","volume":"4300.874476914069","price":"224.37"},{"date":"2025-03-07T02:50:01.018Z","volume":"39149.846341451972","price":"224.73"},{"date":"2025-03-07T02:55:01.018Z","volume":"39149.846341451972","price":"225.06"},{"date":"2025-03-07T03:00:01.579Z","volume":"39149.771414331975","price":"224.97"},{"date":"2025-03-07T03:05:02.020Z","volume":"39196.780040361722","price":"224.86"},{"date":"2025-03-07T03:10:01.603Z","volume":"39192.493850377934","price":"225.06"},{"date":"2025-03-07T03:15:00.747Z","volume":"39192.493850377934","price":"225.41"},{"date":"2025-03-07T03:20:01.294Z","volume":"39192.493850377934","price":"225.25"},{"date":"2025-03-07T03:25:01.164Z","volume":"39193.773486298371","price":"225.41"},{"date":"2025-03-07T03:30:01.516Z","volume":"39194.582903256072","price":"225.62"},{"date":"2025-03-07T03:35:01.854Z","volume":"39160.544818479029","price":"225.32"},{"date":"2025-03-07T03:40:01.031Z","volume":"39163.376557617899","price":"225.04"},{"date":"2025-03-07T03:45:01.248Z","volume":"39163.420915318391","price":"224.86"},{"date":"2025-03-07T03:50:01.074Z","volume":"39162.087685207014","price":"224.44"},{"date":"2025-03-07T03:55:01.382Z","volume":"39148.307685207015","price":"224.39"},{"date":"2025-03-07T04:00:02.120Z","volume":"39148.307685207015","price":"225.04"},{"date":"2025-03-07T04:05:01.204Z","volume":"39130.592189095943","price":"224.84"},{"date":"2025-03-07T04:10:00.933Z","volume":"39130.942189095942","price":"225.7"},{"date":"2025-03-07T04:15:01.600Z","volume":"39130.700540528553","price":"225.81"},{"date":"2025-03-07T04:20:01.903Z","volume":"39192.886053468050","price":"225.39"},{"date":"2025-03-07T04:25:01.681Z","volume":"39154.182930115108","price":"225.75"},{"date":"2025-03-07T04:30:01.287Z","volume":"39104.182930115108","price":"225.55"},{"date":"2025-03-07T04:35:01.330Z","volume":"39100.513582522588","price":"225.78"},{"date":"2025-03-07T04:40:01.689Z","volume":"39111.085892202587","price":"226.53"},{"date":"2025-03-07T04:45:01.911Z","volume":"39111.130267618610","price":"226.51"},{"date":"2025-03-07T04:50:01.733Z","volume":"39568.980753133132","price":"226.47"},{"date":"2025-03-07T04:55:01.162Z","volume":"39561.919506646329","price":"226.33"},{"date":"2025-03-07T05:00:01.524Z","volume":"39562.216314542078","price":"226.13"},{"date":"2025-03-07T05:05:01.119Z","volume":"39567.191057571152","price":"226.11"},{"date":"2025-03-07T05:10:01.376Z","volume":"39552.630732312740","price":"226.98"},{"date":"2025-03-07T05:15:01.610Z","volume":"39540.075391168903","price":"226.93"},{"date":"2025-03-07T05:20:01.144Z","volume":"39485.976756040822","price":"227.65"},{"date":"2025-03-07T05:25:01.092Z","volume":"39470.976756040822","price":"227.58"},{"date":"2025-03-07T05:30:01.167Z","volume":"40213.518382622242","price":"227.46"},{"date":"2025-03-07T05:35:02.002Z","volume":"40212.118382622240","price":"227.02"},{"date":"2025-03-07T05:40:01.874Z","volume":"44593.977773682614","price":"226.91"},{"date":"2025-03-07T05:45:00.996Z","volume":"45680.684209557337","price":"227.53"},{"date":"2025-03-07T05:50:01.283Z","volume":"53523.484028301420","price":"228.04"},{"date":"2025-03-07T05:55:01.746Z","volume":"53523.431232972835","price":"228.12"},{"date":"2025-03-07T06:00:01.358Z","volume":"53823.431232972835","price":"227.9"},{"date":"2025-03-07T06:05:02.096Z","volume":"56296.957793655267","price":"227.9"},{"date":"2025-03-07T06:10:00.857Z","volume":"56294.857793655276","price":"227.99"},{"date":"2025-03-07T06:15:01.222Z","volume":"56294.857793655276","price":"228"},{"date":"2025-03-07T06:20:01.449Z","volume":"56293.711273679008","price":"227.25"},{"date":"2025-03-07T06:25:01.584Z","volume":"56232.711273679008","price":"228.21"},{"date":"2025-03-07T06:30:02.007Z","volume":"56216.311273679006","price":"227.99"},{"date":"2025-03-07T06:35:01.139Z","volume":"56215.776298590034","price":"228.17"},{"date":"2025-03-07T06:40:00.998Z","volume":"57662.424536390186","price":"228.15"},{"date":"2025-03-07T06:45:01.105Z","volume":"59555.922663394449","price":"228"},{"date":"2025-03-07T06:50:01.573Z","volume":"59553.338201774459","price":"228.91"},{"date":"2025-03-07T06:55:02.069Z","volume":"59553.300637519809","price":"228.19"},{"date":"2025-03-07T07:00:01.103Z","volume":"59551.277195939809","price":"228.03"},{"date":"2025-03-07T07:05:00.997Z","volume":"59609.950320407683","price":"228.05"},{"date":"2025-03-07T07:10:01.841Z","volume":"59609.800320407681","price":"228.13"},{"date":"2025-03-07T07:15:01.501Z","volume":"59609.800320407681","price":"228.51"},{"date":"2025-03-07T07:20:01.870Z","volume":"59608.904331969024","price":"228.52"},{"date":"2025-03-07T07:25:01.083Z","volume":"59659.376584791244","price":"228.37"},{"date":"2025-03-07T07:30:01.328Z","volume":"59659.376584791244","price":"227.75"},{"date":"2025-03-07T07:35:01.934Z","volume":"59669.246584791254","price":"227.46"},{"date":"2025-03-07T07:40:01.385Z","volume":"59668.807889693213","price":"227.29"},{"date":"2025-03-07T07:45:01.603Z","volume":"59664.436162909587","price":"227.43"},{"date":"2025-03-07T07:50:01.399Z","volume":"59665.436132209587","price":"227.46"},{"date":"2025-03-07T07:55:00.992Z","volume":"59500.546725026157","price":"226.98"},{"date":"2025-03-07T08:00:01.324Z","volume":"59500.420003534600","price":"227.27"},{"date":"2025-03-07T08:05:02.114Z","volume":"59428.845104266322","price":"226.82"},{"date":"2025-03-07T08:10:01.708Z","volume":"59427.573267211868","price":"226.27"},{"date":"2025-03-07T08:15:00.995Z","volume":"59432.983267211872","price":"225.91"},{"date":"2025-03-07T08:20:01.156Z","volume":"59435.257498430248","price":"225.86"},{"date":"2025-03-07T08:25:01.580Z","volume":"59433.787757523409","price":"225.78"},{"date":"2025-03-07T08:30:01.413Z","volume":"0","price":"225.81"},{"date":"2025-03-07T08:35:01.862Z","volume":"59524.604356936470","price":"225.63"},{"date":"2025-03-07T08:40:01.162Z","volume":"59456.268400194400","price":"225.75"},{"date":"2025-03-07T08:45:01.062Z","volume":"59456.268400194400","price":"225.68"},{"date":"2025-03-07T08:50:01.499Z","volume":"59461.182756070164","price":"225.51"},{"date":"2025-03-07T08:55:01.459Z","volume":"59458.088167919923","price":"224.86"},{"date":"2025-03-07T09:00:01.936Z","volume":"59458.036836637919","price":"224.77"},{"date":"2025-03-07T09:05:01.094Z","volume":"59456.931062037227","price":"225.08"},{"date":"2025-03-07T09:10:01.351Z","volume":"59470.844767582159","price":"224.96"},{"date":"2025-03-07T09:15:01.392Z","volume":"59471.734439223947","price":"224.69"},{"date":"2025-03-07T09:20:01.565Z","volume":"59472.797252660450","price":"224.69"},{"date":"2025-03-07T09:25:01.913Z","volume":"59573.126861125020","price":"224.84"},{"date":"2025-03-07T09:30:00.940Z","volume":"59573.024662034826","price":"224.86"},{"date":"2025-03-07T09:35:01.370Z","volume":"59573.404662034824","price":"226.4"},{"date":"2025-03-07T09:40:01.538Z","volume":"59573.244662034820","price":"225.39"},{"date":"2025-03-07T09:45:01.579Z","volume":"59572.291630995198","price":"225.31"},{"date":"2025-03-07T09:50:01.779Z","volume":"59572.568318561112","price":"225.18"},{"date":"2025-03-07T09:55:01.054Z","volume":"59572.568318561112","price":"225.77"},{"date":"2025-03-07T10:00:01.413Z","volume":"59557.931185038775","price":"225.13"},{"date":"2025-03-07T10:05:01.270Z","volume":"59620.701622568784","price":"225.52"},{"date":"2025-03-07T10:10:01.443Z","volume":"59617.786710377302","price":"225.75"},{"date":"2025-03-07T10:15:01.767Z","volume":"59606.037011219858","price":"226.37"},{"date":"2025-03-07T10:20:00.945Z","volume":"59607.786778166927","price":"226.42"},{"date":"2025-03-07T10:25:01.479Z","volume":"59607.764852577573","price":"226.52"},{"date":"2025-03-07T10:30:01.274Z","volume":"59610.145616823167","price":"226.2"},{"date":"2025-03-07T10:35:01.946Z","volume":"59533.226216823168","price":"226.2"},{"date":"2025-03-07T10:40:01.781Z","volume":"59627.693355744850","price":"226.09"},{"date":"2025-03-07T10:45:01.445Z","volume":"59556.793355744856","price":"225.89"},{"date":"2025-03-07T10:50:01.187Z","volume":"59556.793355744856","price":"226.1"},{"date":"2025-03-07T10:55:01.402Z","volume":"59531.673386444847","price":"226.17"},{"date":"2025-03-07T11:00:01.820Z","volume":"59578.228315694345","price":"226.14"},{"date":"2025-03-07T11:05:01.040Z","volume":"59579.310312979389","price":"225.28"},{"date":"2025-03-07T11:10:01.735Z","volume":"59578.565275012530","price":"224.94"},{"date":"2025-03-07T11:15:01.359Z","volume":"59676.187181962334","price":"225.92"},{"date":"2025-03-07T11:20:01.405Z","volume":"59676.187181962334","price":"225.57"},{"date":"2025-03-07T11:25:01.916Z","volume":"59676.187181962334","price":"225.59"},{"date":"2025-03-07T11:30:00.967Z","volume":"59761.422872730385","price":"224.99"},{"date":"2025-03-07T11:35:00.986Z","volume":"59668.742974780398","price":"224.02"},{"date":"2025-03-07T11:40:01.371Z","volume":"59672.505085623619","price":"224.72"},{"date":"2025-03-07T11:45:01.777Z","volume":"59672.838448612951","price":"224.09"},{"date":"2025-03-07T11:50:01.835Z","volume":"59676.467253159339","price":"224.16"},{"date":"2025-03-07T11:55:01.424Z","volume":"59676.551554416146","price":"223.93"},{"date":"2025-03-07T12:00:01.183Z","volume":"59592.726127285452","price":"223.65"},{"date":"2025-03-07T12:05:01.407Z","volume":"59590.726869343147","price":"224.05"},{"date":"2025-03-07T12:10:01.745Z","volume":"59590.792468343148","price":"225.11"},{"date":"2025-03-07T12:15:00.944Z","volume":"59590.689496734311","price":"225.06"},{"date":"2025-03-07T12:20:00.916Z","volume":"59545.268305449856","price":"224.91"},{"date":"2025-03-07T12:25:01.084Z","volume":"59547.038305449852","price":"224.47"},{"date":"2025-03-07T12:30:01.262Z","volume":"59441.086763257423","price":"224.63"},{"date":"2025-03-07T12:35:01.781Z","volume":"59440.959247909137","price":"223.65"},{"date":"2025-03-07T12:40:00.954Z","volume":"59440.959247909137","price":"224.17"},{"date":"2025-03-07T12:45:01.638Z","volume":"59464.039169528216","price":"223.78"},{"date":"2025-03-07T12:50:01.404Z","volume":"59464.039169528216","price":"223.83"},{"date":"2025-03-07T13:05:00.776Z","volume":"59470.468330575721","price":"223.18"},{"date":"2025-03-07T13:10:01.251Z","volume":"59290.175906333294","price":"222.65"},{"date":"2025-03-07T13:20:01.525Z","volume":"59267.370855569767","price":"222.18"},{"date":"2025-03-07T13:25:01.096Z","volume":"59269.652054459759","price":"222.38"},{"date":"2025-03-07T13:35:01.223Z","volume":"59264.526648506544","price":"223.01"},{"date":"2025-03-07T13:40:01.764Z","volume":"59264.526648506544","price":"223.01"},{"date":"2025-03-07T13:45:01.749Z","volume":"59258.506750010303","price":"222.09"},{"date":"2025-03-07T13:50:01.243Z","volume":"59258.508570234626","price":"220.54"},{"date":"2025-03-07T14:00:03.468Z","volume":"59253.146663414998","price":"219.8"},{"date":"2025-03-07T14:05:01.625Z","volume":"59250.108930414994","price":"219.99"},{"date":"2025-03-07T14:10:01.802Z","volume":"59228.560378872877","price":"220.21"},{"date":"2025-03-07T14:15:01.142Z","volume":"59400.407699632320","price":"220.92"},{"date":"2025-03-07T14:20:01.344Z","volume":"59399.713431425356","price":"221.97"},{"date":"2025-03-07T14:30:01.695Z","volume":"59312.260556774316","price":"221.32"},{"date":"2025-03-07T14:40:00.987Z","volume":"59346.422689949955","price":"220.87"},{"date":"2025-03-07T14:45:01.369Z","volume":"59973.225333366310","price":"222.66"},{"date":"2025-03-07T15:10:01.246Z","volume":"59274.926642774342","price":"222.99"},{"date":"2025-03-07T15:15:01.665Z","volume":"59274.967642774340","price":"222.34"},{"date":"2025-03-07T15:20:01.903Z","volume":"59274.867642774334","price":"221.16"},{"date":"2025-03-07T15:40:01.563Z","volume":"59280.137175084412","price":"222.07"},{"date":"2025-03-07T15:50:01.278Z","volume":"59657.670073961344","price":"222.17"},{"date":"2025-03-07T16:00:01.318Z","volume":"59647.777009377212","price":"223.28"},{"date":"2025-03-07T16:05:01.934Z","volume":"59648.172617329503","price":"223.28"},{"date":"2025-03-07T16:10:01.397Z","volume":"59668.091545075767","price":"223.43"},{"date":"2025-03-07T16:20:01.825Z","volume":"59659.533828455766","price":"221.83"},{"date":"2025-03-07T16:25:01.452Z","volume":"59656.480368491444","price":"220.67"},{"date":"2025-03-07T16:30:01.663Z","volume":"59651.472880286616","price":"220.89"},{"date":"2025-03-07T16:35:00.825Z","volume":"59635.346556262040","price":"220.65"},{"date":"2025-03-07T16:40:00.951Z","volume":"59634.910191371411","price":"220.98"},{"date":"2025-03-07T16:45:01.586Z","volume":"59635.101748089641","price":"220.78"},{"date":"2025-03-07T16:50:01.623Z","volume":"59637.487848089630","price":"221.03"},{"date":"2025-03-07T17:00:01.124Z","volume":"59646.930723288635","price":"221.41"},{"date":"2025-03-07T17:05:01.141Z","volume":"59654.616584239644","price":"221.49"},{"date":"2025-03-07T17:10:01.450Z","volume":"59656.241724394502","price":"220.55"},{"date":"2025-03-07T17:15:01.795Z","volume":"59801.170961208627","price":"221.1"},{"date":"2025-03-07T17:20:01.654Z","volume":"59976.796881117130","price":"221.78"},{"date":"2025-03-07T17:30:01.393Z","volume":"59978.711773837218","price":"222.05"},{"date":"2025-03-07T17:40:01.605Z","volume":"59961.758700677026","price":"222.14"},{"date":"2025-03-07T17:45:01.817Z","volume":"59961.523700677026","price":"222.16"},{"date":"2025-03-07T17:50:00.727Z","volume":"59962.508827270693","price":"222.99"},{"date":"2025-03-07T17:55:01.225Z","volume":"59996.212402021556","price":"222.95"},{"date":"2025-03-07T18:05:01.654Z","volume":"60544.826250419763","price":"223.04"},{"date":"2025-03-07T18:20:01.492Z","volume":"62208.571560396333","price":"223.87"},{"date":"2025-03-07T18:25:01.265Z","volume":"62208.630286368149","price":"223.98"},{"date":"2025-03-07T18:30:01.484Z","volume":"62208.630286368149","price":"224.51"},{"date":"2025-03-07T18:35:01.777Z","volume":"62208.137568262093","price":"224.93"},{"date":"2025-03-07T18:40:01.947Z","volume":"62209.275709329821","price":"225.58"},{"date":"2025-03-07T18:45:01.073Z","volume":"62209.275709329821","price":"225.38"},{"date":"2025-03-07T18:50:01.242Z","volume":"62207.595482627868","price":"225.03"},{"date":"2025-03-07T19:00:01.668Z","volume":"62261.261481460184","price":"224.75"},{"date":"2025-03-07T19:05:02.794Z","volume":"62240.039971670914","price":"224.54"},{"date":"2025-03-07T19:10:00.986Z","volume":"62089.957629850192","price":"223.79"},{"date":"2025-03-07T19:15:01.252Z","volume":"62089.957629850192","price":"223.92"},{"date":"2025-03-07T19:20:01.648Z","volume":"62089.578441312813","price":"223.81"},{"date":"2025-03-07T19:25:01.597Z","volume":"62984.681179258812","price":"224.51"},{"date":"2025-03-07T19:40:01.677Z","volume":"63629.641455356825","price":"223.23"},{"date":"2025-03-07T19:45:01.804Z","volume":"63596.533683982139","price":"222.49"},{"date":"2025-03-07T19:50:02.129Z","volume":"63564.876648592806","price":"221.96"},{"date":"2025-03-07T20:00:01.646Z","volume":"63564.690301283626","price":"222.29"},{"date":"2025-03-07T20:10:01.559Z","volume":"63555.548140769417","price":"222.33"},{"date":"2025-03-07T20:20:01.946Z","volume":"63553.362840142348","price":"221.29"},{"date":"2025-03-07T20:35:02.067Z","volume":"63786.945450174469","price":"221.25"},{"date":"2025-03-07T20:40:02.059Z","volume":"63741.905353524468","price":"220.75"},{"date":"2025-03-07T20:50:02.220Z","volume":"63767.700718415988","price":"222.16"},{"date":"2025-03-07T21:05:05.573Z","volume":"64070.971278337500","price":"221.49"},{"date":"2025-03-07T21:10:00.894Z","volume":"64113.239771025255","price":"219.78"},{"date":"2025-03-07T21:15:00.966Z","volume":"64113.239771025255","price":"220.28"},{"date":"2025-03-07T21:25:01.626Z","volume":"64125.503780555344","price":"221.49"},{"date":"2025-03-07T21:35:01.117Z","volume":"68671.760634485050","price":"221.05"},{"date":"2025-03-07T21:40:01.358Z","volume":"68670.052717217230","price":"220.61"},{"date":"2025-03-07T21:45:01.774Z","volume":"68683.116868213663","price":"220.74"},{"date":"2025-03-07T21:50:01.594Z","volume":"68682.249483291438","price":"220.95"},{"date":"2025-03-07T21:55:01.821Z","volume":"68686.161941123792","price":"221.29"},{"date":"2025-03-07T22:00:01.865Z","volume":"68702.416034103444","price":"219.98"},{"date":"2025-03-07T22:05:01.525Z","volume":"68703.878827749271","price":"220.25"},{"date":"2025-03-07T22:10:01.220Z","volume":"68703.878827749271","price":"220.65"},{"date":"2025-03-07T22:15:02.576Z","volume":"68703.878827749271","price":"220.44"},{"date":"2025-03-07T22:20:01.474Z","volume":"68647.900949098912","price":"220.72"},{"date":"2025-03-07T22:25:02.012Z","volume":"68647.992280014238","price":"221.23"},{"date":"2025-03-07T22:30:00.978Z","volume":"68647.992280014238","price":"221.19"},{"date":"2025-03-07T22:40:01.443Z","volume":"69517.847005873846","price":"221.76"},{"date":"2025-03-07T22:45:01.607Z","volume":"69518.847005873846","price":"221.86"},{"date":"2025-03-07T22:50:02.621Z","volume":"69493.714139916367","price":"220.84"},{"date":"2025-03-07T22:55:01.141Z","volume":"70690.395883111763","price":"221.01"},{"date":"2025-03-07T23:00:01.209Z","volume":"70685.507000933794","price":"221"},{"date":"2025-03-07T23:05:02.245Z","volume":"70880.072030395590","price":"220.52"},{"date":"2025-03-07T23:20:00.885Z","volume":"71218.957366757939","price":"219.57"},{"date":"2025-03-07T23:25:01.653Z","volume":"71219.980672672551","price":"219.71"},{"date":"2025-03-07T23:30:01.740Z","volume":"71242.256134607509","price":"219.45"},{"date":"2025-03-07T23:40:06.056Z","volume":"71241.767358064826","price":"218.92"},{"date":"2025-03-07T23:45:01.024Z","volume":"72026.913879991334","price":"218.94"},{"date":"2025-03-07T23:50:01.598Z","volume":"72038.489926506008","price":"218.09"},{"date":"2025-03-07T23:55:01.365Z","volume":"72047.989926506008","price":"217.7"},{"date":"2025-03-08T00:00:01.535Z","volume":"72114.575672703519","price":"217.11"},{"date":"2025-03-08T00:05:02.245Z","volume":"72112.575672703519","price":"216.8"},{"date":"2025-03-08T00:15:01.332Z","volume":"72112.424064055202","price":"216.65"},{"date":"2025-03-08T00:20:01.542Z","volume":"72110.950032778812","price":"216.4"},{"date":"2025-03-08T00:30:00.834Z","volume":"72094.931239188591","price":"216.78"},{"date":"2025-03-08T00:35:01.472Z","volume":"72048.882353779685","price":"216.57"},{"date":"2025-03-08T00:40:01.531Z","volume":"72035.410952907696","price":"216.68"},{"date":"2025-03-08T00:45:01.894Z","volume":"72014.484522389990","price":"216.42"},{"date":"2025-03-08T00:55:00.866Z","volume":"72080.937133486179","price":"216.55"},{"date":"2025-03-08T01:00:01.149Z","volume":"71296.383744655046","price":"216.84"},{"date":"2025-03-08T01:05:01.246Z","volume":"71322.842637637354","price":"216.54"},{"date":"2025-03-08T01:15:01.694Z","volume":"71386.005676993562","price":"215.42"},{"date":"2025-03-08T01:20:01.332Z","volume":"65437.643439907610","price":"216.47"},{"date":"2025-03-08T01:35:01.454Z","volume":"65430.254376999750","price":"215.94"},{"date":"2025-03-08T01:40:01.800Z","volume":"65429.831376999748","price":"216.42"},{"date":"2025-03-08T01:50:01.208Z","volume":"65458.308720332199","price":"216.18"},{"date":"2025-03-08T01:55:01.690Z","volume":"39790.883639675427","price":"217.27"},{"date":"2025-03-08T02:05:01.932Z","volume":"40041.828637685052","price":"217.95"},{"date":"2025-03-08T02:10:02.208Z","volume":"40041.793122814466","price":"217.71"},{"date":"2025-03-08T02:15:00.944Z","volume":"40057.317024226562","price":"217.98"},{"date":"2025-03-08T02:20:02.337Z","volume":"40056.870262843862","price":"217.96"},{"date":"2025-03-08T02:25:01.807Z","volume":"39344.464238879817","price":"217.73"},{"date":"2025-03-08T02:30:01.455Z","volume":"36880.772364225806","price":"217.52"},{"date":"2025-03-08T02:35:04.517Z","volume":"36880.772364225806","price":"217.96"},{"date":"2025-03-08T02:40:01.217Z","volume":"36880.772364225806","price":"218.06"},{"date":"2025-03-08T02:45:01.066Z","volume":"36876.336554605368","price":"218.18"},{"date":"2025-03-08T02:50:01.284Z","volume":"36886.772697275454","price":"217.83"},{"date":"2025-03-08T02:55:01.430Z","volume":"36885.873209756253","price":"218.18"},{"date":"2025-03-08T03:05:01.152Z","volume":"36880.621101102777","price":"218.16"},{"date":"2025-03-08T03:10:01.283Z","volume":"36581.208703250988","price":"217.93"},{"date":"2025-03-08T03:15:01.743Z","volume":"37581.208703250988","price":"217.2"},{"date":"2025-03-08T03:20:01.468Z","volume":"37582.705606940479","price":"217.47"},{"date":"2025-03-08T03:30:00.810Z","volume":"37608.609243388899","price":"217.49"},{"date":"2025-03-08T03:35:00.980Z","volume":"37608.258459157078","price":"217.21"},{"date":"2025-03-08T03:40:01.253Z","volume":"37608.013878097576","price":"217.16"},{"date":"2025-03-08T03:45:01.475Z","volume":"37594.473878097575","price":"217.3"},{"date":"2025-03-08T03:55:01.223Z","volume":"37594.597878097578","price":"216.95"},{"date":"2025-03-08T04:00:00.905Z","volume":"40599.624032777545","price":"217.54"},{"date":"2025-03-08T04:10:01.749Z","volume":"40531.019535602776","price":"217.47"},{"date":"2025-03-08T04:20:01.207Z","volume":"40100.815080808257","price":"217.66"},{"date":"2025-03-08T04:25:01.081Z","volume":"40090.045543304645","price":"217.72"},{"date":"2025-03-08T04:35:01.545Z","volume":"40065.493822408782","price":"217.88"},{"date":"2025-03-08T04:40:01.931Z","volume":"50036.480379538378","price":"218.03"},{"date":"2025-03-08T04:45:02.304Z","volume":"50036.605513253577","price":"218.15"},{"date":"2025-03-08T05:05:02.050Z","volume":"47501.587779859023","price":"218.07"},{"date":"2025-03-08T05:10:01.232Z","volume":"47501.524810579023","price":"217.94"},{"date":"2025-03-08T05:15:01.265Z","volume":"45000.976043357659","price":"217.93"},{"date":"2025-03-08T05:20:04.021Z","volume":"44910.498102181198","price":"217.89"},{"date":"2025-03-08T05:25:01.510Z","volume":"36524.748024867877","price":"217.67"},{"date":"2025-03-08T05:30:01.962Z","volume":"36523.948012625355","price":"217.67"},{"date":"2025-03-08T05:45:01.507Z","volume":"35319.045100003998","price":"215.58"},{"date":"2025-03-08T05:50:01.988Z","volume":"32496.758100936542","price":"215.61"},{"date":"2025-03-08T05:55:01.008Z","volume":"32202.451209420309","price":"215.57"},{"date":"2025-03-08T06:05:01.656Z","volume":"32201.433589397118","price":"215.69"},{"date":"2025-03-08T06:15:01.817Z","volume":"30785.972808538412","price":"215.49"},{"date":"2025-03-08T06:25:00.997Z","volume":"30785.830227749855","price":"216.06"},{"date":"2025-03-08T06:30:01.518Z","volume":"31908.849227749855","price":"216.74"},{"date":"2025-03-08T06:35:01.487Z","volume":"35908.849227749852","price":"216.57"},{"date":"2025-03-08T06:40:01.634Z","volume":"35907.844951606457","price":"216.21"},{"date":"2025-03-08T06:45:01.088Z","volume":"35850.621827138581","price":"216.11"},{"date":"2025-03-08T07:00:01.803Z","volume":"35784.707489057349","price":"215.8"},{"date":"2025-03-08T07:05:02.195Z","volume":"35692.714370767986","price":"215.57"},{"date":"2025-03-08T07:10:01.251Z","volume":"35694.177005797312","price":"215.84"},{"date":"2025-03-08T07:20:01.465Z","volume":"35692.936430593269","price":"215.63"},{"date":"2025-03-08T07:25:01.948Z","volume":"35682.048871930077","price":"215.73"},{"date":"2025-03-08T07:30:01.765Z","volume":"35751.566763530078","price":"215.57"},{"date":"2025-03-08T07:35:01.055Z","volume":"35750.587507739983","price":"215.63"},{"date":"2025-03-08T07:40:01.136Z","volume":"35751.087507739983","price":"215.47"},{"date":"2025-03-08T07:45:01.444Z","volume":"35749.978507739987","price":"215.46"},{"date":"2025-03-08T07:50:01.459Z","volume":"35749.978507739987","price":"215.53"},{"date":"2025-03-08T07:55:04.071Z","volume":"35808.684276521613","price":"215.2"},{"date":"2025-03-08T08:15:01.737Z","volume":"35800.055628158370","price":"214.83"},{"date":"2025-03-08T08:20:02.025Z","volume":"35707.658067088756","price":"215.11"},{"date":"2025-03-08T08:30:01.432Z","volume":"35707.658067088756","price":"215.66"},{"date":"2025-03-08T08:45:02.723Z","volume":"35697.621703005265","price":"215.91"},{"date":"2025-03-08T08:50:00.861Z","volume":"35697.621703005265","price":"216.13"},{"date":"2025-03-08T08:55:01.302Z","volume":"35697.621703005265","price":"216.41"},{"date":"2025-03-08T09:00:01.546Z","volume":"35685.867007329114","price":"216.81"},{"date":"2025-03-08T09:05:01.860Z","volume":"35679.041335872418","price":"216.93"},{"date":"2025-03-08T09:10:02.182Z","volume":"35678.122076321415","price":"217.37"},{"date":"2025-03-08T09:20:01.028Z","volume":"35700.861976693544","price":"217.93"},{"date":"2025-03-08T09:30:01.661Z","volume":"35703.057165785147","price":"217.7"},{"date":"2025-03-08T09:45:01.278Z","volume":"35724.608940329868","price":"218.54"},{"date":"2025-03-08T09:50:01.883Z","volume":"35732.225097860442","price":"218.46"},{"date":"2025-03-08T09:55:01.862Z","volume":"35755.962770444268","price":"218.03"},{"date":"2025-03-08T10:00:02.195Z","volume":"35749.268151251883","price":"217.95"},{"date":"2025-03-08T10:10:01.177Z","volume":"35661.405582459571","price":"218.57"},{"date":"2025-03-08T10:15:01.411Z","volume":"35661.155582459571","price":"218.39"},{"date":"2025-03-08T10:25:02.138Z","volume":"35663.818110900844","price":"218.53"},{"date":"2025-03-08T10:30:01.278Z","volume":"35664.991399762745","price":"218.91"},{"date":"2025-03-08T10:35:01.443Z","volume":"35570.362783304336","price":"218.95"},{"date":"2025-03-08T10:45:02.569Z","volume":"35563.794772778754","price":"218.82"},{"date":"2025-03-08T10:50:01.825Z","volume":"35516.370774578754","price":"219.11"},{"date":"2025-03-08T10:55:01.008Z","volume":"35513.464873617173","price":"219.41"},{"date":"2025-03-08T11:00:01.372Z","volume":"35426.669213173707","price":"219.76"},{"date":"2025-03-08T11:05:01.686Z","volume":"35426.669213173707","price":"219.36"},{"date":"2025-03-08T11:20:00.950Z","volume":"35430.780708210383","price":"219.5"},{"date":"2025-03-08T11:25:01.298Z","volume":"35430.780708210383","price":"219.57"},{"date":"2025-03-08T11:30:01.290Z","volume":"35429.928442430319","price":"219.2"},{"date":"2025-03-08T11:35:02.216Z","volume":"35426.902195978349","price":"218.81"},{"date":"2025-03-08T11:40:01.873Z","volume":"35426.954271154544","price":"218.64"},{"date":"2025-03-08T11:50:00.941Z","volume":"35427.794523632059","price":"218.82"},{"date":"2025-03-08T11:55:01.106Z","volume":"35427.794523632059","price":"218.46"},{"date":"2025-03-08T12:00:01.194Z","volume":"35427.569059816276","price":"218.76"},{"date":"2025-03-08T12:05:01.692Z","volume":"35427.354059816273","price":"219.06"},{"date":"2025-03-08T12:10:01.985Z","volume":"35495.770897699120","price":"218.88"},{"date":"2025-03-08T12:20:01.376Z","volume":"35495.744249897092","price":"218.33"},{"date":"2025-03-08T12:25:01.570Z","volume":"35473.403917024712","price":"218.5"},{"date":"2025-03-08T12:40:01.149Z","volume":"35473.658018981179","price":"218.87"},{"date":"2025-03-08T12:45:01.108Z","volume":"35462.538018981184","price":"219.2"},{"date":"2025-03-08T12:50:01.857Z","volume":"35462.538018981184","price":"218.7"},{"date":"2025-03-08T12:55:01.598Z","volume":"35555.066849184746","price":"218.9"},{"date":"2025-03-08T13:00:02.084Z","volume":"35551.359273427166","price":"217.97"},{"date":"2025-03-08T13:05:00.916Z","volume":"35689.642971618210","price":"218.66"},{"date":"2025-03-08T13:10:01.149Z","volume":"35712.325871539404","price":"218.64"},{"date":"2025-03-08T13:15:01.284Z","volume":"35711.755871539404","price":"218.46"},{"date":"2025-03-08T13:20:05.054Z","volume":"35711.255902219404","price":"218.22"},{"date":"2025-03-08T13:25:02.434Z","volume":"35711.255902219404","price":"218.03"},{"date":"2025-03-08T13:30:00.952Z","volume":"35711.194602219410","price":"218.51"},{"date":"2025-03-08T13:35:01.785Z","volume":"35643.075360683790","price":"218.71"},{"date":"2025-03-08T13:45:01.908Z","volume":"35642.042872987557","price":"218.2"},{"date":"2025-03-08T13:50:01.667Z","volume":"35542.042872987557","price":"218.03"},{"date":"2025-03-08T13:55:00.925Z","volume":"35558.194152341617","price":"218.07"},{"date":"2025-03-08T14:00:01.569Z","volume":"35557.694213721617","price":"218.18"},{"date":"2025-03-08T14:05:01.966Z","volume":"35560.200046971135","price":"217.94"},{"date":"2025-03-08T14:25:28.899Z","volume":"34897.467531298040","price":"217.43"},{"date":"2025-03-08T14:30:07.211Z","volume":"34897.467531298040","price":"217.77"},{"date":"2025-03-08T14:45:01.635Z","volume":"34906.118894159707","price":"218.8"},{"date":"2025-03-08T14:50:01.390Z","volume":"34882.539651469953","price":"218.39"},{"date":"2025-03-08T14:55:01.603Z","volume":"34888.898063517670","price":"218.05"},{"date":"2025-03-08T15:00:01.756Z","volume":"34888.898063517670","price":"218.12"},{"date":"2025-03-08T15:05:01.765Z","volume":"34919.168063517667","price":"218.3"},{"date":"2025-03-08T15:10:00.882Z","volume":"34919.168063517667","price":"218.24"},{"date":"2025-03-08T15:15:01.070Z","volume":"34916.819701207591","price":"218.27"},{"date":"2025-03-08T15:20:01.263Z","volume":"34550.236525772547","price":"218.99"},{"date":"2025-03-08T15:25:01.757Z","volume":"34549.877060336039","price":"219.08"},{"date":"2025-03-08T15:30:01.820Z","volume":"34521.936645108697","price":"219.22"},{"date":"2025-03-08T15:35:00.921Z","volume":"34516.186351239805","price":"219.59"},{"date":"2025-03-08T15:40:04.584Z","volume":"34521.186351239805","price":"219.57"},{"date":"2025-03-08T15:45:01.163Z","volume":"34521.136351239802","price":"219.52"},{"date":"2025-03-08T15:50:01.474Z","volume":"34521.136351239802","price":"219.75"},{"date":"2025-03-08T15:55:01.865Z","volume":"34523.439429480670","price":"219.87"},{"date":"2025-03-08T16:00:01.870Z","volume":"34540.708502450696","price":"220.14"},{"date":"2025-03-08T16:05:01.173Z","volume":"34540.218502450698","price":"220.3"},{"date":"2025-03-08T16:10:01.504Z","volume":"34599.335347911743","price":"219.94"},{"date":"2025-03-08T16:15:01.427Z","volume":"34542.327056005779","price":"220.02"},{"date":"2025-03-08T16:20:01.690Z","volume":"34542.194071188125","price":"219.65"},{"date":"2025-03-08T16:25:01.298Z","volume":"34727.353629537385","price":"218.97"},{"date":"2025-03-08T16:30:01.129Z","volume":"34732.998367343796","price":"218.55"},{"date":"2025-03-08T16:35:01.282Z","volume":"34735.629610403797","price":"218.82"},{"date":"2025-03-08T16:40:01.704Z","volume":"34734.072645227476","price":"218.94"},{"date":"2025-03-08T16:45:01.878Z","volume":"34729.394092783870","price":"218.96"},{"date":"2025-03-08T16:50:00.985Z","volume":"34726.386784276474","price":"218.82"},{"date":"2025-03-08T16:55:01.084Z","volume":"34729.967620291674","price":"219.09"},{"date":"2025-03-08T17:00:01.467Z","volume":"34728.790969399844","price":"219.49"},{"date":"2025-03-08T17:05:03.178Z","volume":"34585.465466805188","price":"219.51"},{"date":"2025-03-08T17:10:02.551Z","volume":"34407.366764485094","price":"219.5"},{"date":"2025-03-08T17:15:01.789Z","volume":"34480.260109722811","price":"219.29"},{"date":"2025-03-08T17:20:01.366Z","volume":"34501.032227809446","price":"219.26"},{"date":"2025-03-08T17:25:01.391Z","volume":"34500.617136503730","price":"219.88"},{"date":"2025-03-08T17:30:01.453Z","volume":"33917.863630807115","price":"220"},{"date":"2025-03-08T17:35:02.154Z","volume":"33935.623431783679","price":"219.94"},{"date":"2025-03-08T17:40:00.989Z","volume":"33929.457919293680","price":"220.04"},{"date":"2025-03-08T17:45:01.092Z","volume":"33926.195088050183","price":"220.07"},{"date":"2025-03-08T17:50:01.528Z","volume":"33925.971940924501","price":"220.21"},{"date":"2025-03-08T17:55:01.317Z","volume":"33925.886550119903","price":"220.4"},{"date":"2025-03-08T18:00:01.762Z","volume":"32746.045939367519","price":"220.56"},{"date":"2025-03-08T18:05:00.976Z","volume":"32257.045939367519","price":"220.73"},{"date":"2025-03-08T18:10:01.523Z","volume":"32274.208561793690","price":"221.16"},{"date":"2025-03-08T18:15:06.359Z","volume":"32274.208561793690","price":"221.26"},{"date":"2025-03-08T18:20:01.537Z","volume":"32275.541524945678","price":"221.26"},{"date":"2025-03-08T18:25:01.995Z","volume":"32405.319218771307","price":"221.28"},{"date":"2025-03-08T18:30:05.559Z","volume":"32405.319218771307","price":"221.63"},{"date":"2025-03-08T18:35:01.252Z","volume":"32404.396860239503","price":"222.33"},{"date":"2025-03-08T18:40:01.341Z","volume":"32404.396860239503","price":"222.4"},{"date":"2025-03-08T18:45:01.641Z","volume":"31509.294122293508","price":"222.92"},{"date":"2025-03-08T18:50:01.705Z","volume":"31588.284465278608","price":"223.34"},{"date":"2025-03-08T18:55:00.776Z","volume":"31638.699948600355","price":"223.33"},{"date":"2025-03-08T19:00:03.752Z","volume":"31624.662002671292","price":"223.88"},{"date":"2025-03-08T19:05:01.293Z","volume":"31624.662002671292","price":"224.01"},{"date":"2025-03-08T19:10:01.482Z","volume":"31624.635447276967","price":"224.39"},{"date":"2025-03-08T19:15:03.147Z","volume":"32086.562555102471","price":"224.1"},{"date":"2025-03-08T19:20:00.933Z","volume":"32081.944837922012","price":"224.62"},{"date":"2025-03-08T19:25:01.244Z","volume":"31442.766909712012","price":"224.71"},{"date":"2025-03-08T19:30:01.716Z","volume":"31060.096877024225","price":"225.46"},{"date":"2025-03-08T19:35:02.251Z","volume":"31060.004162118861","price":"225.97"},{"date":"2025-03-08T19:40:02.080Z","volume":"31059.799215417937","price":"226.18"},{"date":"2025-03-08T19:45:00.959Z","volume":"31061.909215417938","price":"225.89"},{"date":"2025-03-08T19:50:01.141Z","volume":"30661.211849750536","price":"226.27"},{"date":"2025-03-08T19:55:01.980Z","volume":"30438.763492226037","price":"226.84"},{"date":"2025-03-08T20:00:01.660Z","volume":"30438.807688338544","price":"226.68"},{"date":"2025-03-08T20:05:00.931Z","volume":"30413.553449813669","price":"226.8"},{"date":"2025-03-08T20:10:01.377Z","volume":"30411.779700688065","price":"226.95"},{"date":"2025-03-08T20:15:01.521Z","volume":"30417.379700688063","price":"227.23"},{"date":"2025-03-08T20:20:01.833Z","volume":"30400.455021064830","price":"226.21"},{"date":"2025-03-08T20:25:01.948Z","volume":"30400.455021064830","price":"226.01"},{"date":"2025-03-08T20:30:01.373Z","volume":"30400.455021064830","price":"225.55"},{"date":"2025-03-08T20:35:02.005Z","volume":"30148.955021064830","price":"225.44"},{"date":"2025-03-08T20:40:02.112Z","volume":"30129.776407969995","price":"226.1"},{"date":"2025-03-08T20:45:01.617Z","volume":"30134.282325250260","price":"226.77"},{"date":"2025-03-08T20:50:01.781Z","volume":"30125.398359563660","price":"226.99"},{"date":"2025-03-08T20:55:00.882Z","volume":"30125.361313289151","price":"226.81"},{"date":"2025-03-08T21:00:01.455Z","volume":"30124.266766408022","price":"227.31"},{"date":"2025-03-08T21:05:01.592Z","volume":"28529.079756207946","price":"227.46"},{"date":"2025-03-08T21:10:02.068Z","volume":"28523.819924331139","price":"227.55"},{"date":"2025-03-08T21:15:02.288Z","volume":"25529.688062515983","price":"227.41"},{"date":"2025-03-08T21:20:01.102Z","volume":"27091.252866772924","price":"227.21"},{"date":"2025-03-08T21:25:01.721Z","volume":"27091.209984821988","price":"227.93"},{"date":"2025-03-08T21:30:01.661Z","volume":"27091.209984821988","price":"228.13"},{"date":"2025-03-08T21:35:01.897Z","volume":"27116.914448796346","price":"228.06"},{"date":"2025-03-08T21:40:01.107Z","volume":"27114.853123371278","price":"227.43"},{"date":"2025-03-08T21:45:00.951Z","volume":"27115.853123371278","price":"226.22"},{"date":"2025-03-08T21:50:05.529Z","volume":"27130.580534425979","price":"225.59"},{"date":"2025-03-08T21:55:01.923Z","volume":"27130.620089365981","price":"225.22"},{"date":"2025-03-08T22:00:01.686Z","volume":"27121.264593370714","price":"224.76"},{"date":"2025-03-08T22:05:01.003Z","volume":"27127.755765510712","price":"224.52"},{"date":"2025-03-08T22:10:01.129Z","volume":"27137.450704348630","price":"224.45"},{"date":"2025-03-08T22:15:01.306Z","volume":"27139.479336770393","price":"224.49"},{"date":"2025-03-08T22:20:01.912Z","volume":"25066.792887056792","price":"224.4"},{"date":"2025-03-08T22:25:02.196Z","volume":"25098.751076546629","price":"224.06"},{"date":"2025-03-08T22:30:00.794Z","volume":"25112.337691266075","price":"224.11"},{"date":"2025-03-08T22:35:02.033Z","volume":"25101.445108541142","price":"224.05"},{"date":"2025-03-08T22:40:01.674Z","volume":"25103.006173344136","price":"223.27"},{"date":"2025-03-08T22:45:01.822Z","volume":"25095.806173344139","price":"222.09"},{"date":"2025-03-08T22:50:01.866Z","volume":"25095.806173344139","price":"222.35"},{"date":"2025-03-08T22:55:01.321Z","volume":"24919.977519114833","price":"222.16"},{"date":"2025-03-08T23:00:01.529Z","volume":"24562.213688425512","price":"221.7"},{"date":"2025-03-08T23:05:01.887Z","volume":"24562.213688425512","price":"221.42"},{"date":"2025-03-08T23:10:01.213Z","volume":"24560.319690579843","price":"220.96"},{"date":"2025-03-08T23:15:01.451Z","volume":"24559.333292202140","price":"221.35"},{"date":"2025-03-08T23:20:01.734Z","volume":"24596.422026504406","price":"221.09"},{"date":"2025-03-08T23:25:01.775Z","volume":"24596.385867198413","price":"221.39"},{"date":"2025-03-08T23:30:01.007Z","volume":"24596.135236523325","price":"221.06"},{"date":"2025-03-08T23:35:01.472Z","volume":"24583.794441999049","price":"221.42"},{"date":"2025-03-08T23:40:01.775Z","volume":"24517.543867001968","price":"220.87"},{"date":"2025-03-08T23:45:02.165Z","volume":"32108.993867001969","price":"220.27"},{"date":"2025-03-08T23:50:01.736Z","volume":"32108.489615203409","price":"220.64"},{"date":"2025-03-08T23:55:01.300Z","volume":"32108.489615203409","price":"220.88"},{"date":"2025-03-09T00:00:01.738Z","volume":"32108.472551963008","price":"220.56"},{"date":"2025-03-09T00:05:01.359Z","volume":"32195.693693479818","price":"220.66"},{"date":"2025-03-09T00:10:02.229Z","volume":"32195.280185713880","price":"221.01"},{"date":"2025-03-09T00:15:01.715Z","volume":"32191.043162590930","price":"221.24"},{"date":"2025-03-09T00:20:01.313Z","volume":"32189.216740006257","price":"221.54"},{"date":"2025-03-09T00:25:01.178Z","volume":"32113.700682266808","price":"221.46"},{"date":"2025-03-09T00:30:01.251Z","volume":"32185.298053444771","price":"221.23"},{"date":"2025-03-09T00:35:01.641Z","volume":"32185.298053444771","price":"221.15"},{"date":"2025-03-09T00:40:01.834Z","volume":"32184.177583457695","price":"221.09"},{"date":"2025-03-09T00:45:00.934Z","volume":"32095.728525315903","price":"221.19"},{"date":"2025-03-09T00:50:01.497Z","volume":"32027.637863451157","price":"221.12"},{"date":"2025-03-09T00:55:04.911Z","volume":"32030.617863451156","price":"221.2"},{"date":"2025-03-09T01:00:01.563Z","volume":"32031.059110988423","price":"221.24"},{"date":"2025-03-09T01:05:01.674Z","volume":"32030.971676014433","price":"221.27"},{"date":"2025-03-09T01:10:01.528Z","volume":"31786.443793724990","price":"221.16"},{"date":"2025-03-09T01:15:01.486Z","volume":"31781.836650079153","price":"221.18"},{"date":"2025-03-09T01:20:01.613Z","volume":"31847.108630628129","price":"221.21"},{"date":"2025-03-09T01:25:01.678Z","volume":"31847.108630628129","price":"221.11"},{"date":"2025-03-09T01:30:02.044Z","volume":"31822.345230575298","price":"220.73"},{"date":"2025-03-09T01:35:00.881Z","volume":"39650.419319827306","price":"220.94"},{"date":"2025-03-09T01:40:01.939Z","volume":"39650.631864484290","price":"221.11"},{"date":"2025-03-09T01:45:01.683Z","volume":"39650.631864484290","price":"221.07"},{"date":"2025-03-09T01:50:01.731Z","volume":"39617.043500697531","price":"221.18"},{"date":"2025-03-09T01:55:02.208Z","volume":"39617.043500697531","price":"220.82"},{"date":"2025-03-09T02:00:00.973Z","volume":"39570.273500697534","price":"220.88"},{"date":"2025-03-09T02:05:01.131Z","volume":"39570.949629692077","price":"221.02"},{"date":"2025-03-09T02:10:01.579Z","volume":"39572.674976130380","price":"220.73"},{"date":"2025-03-09T02:15:01.911Z","volume":"39572.155998932540","price":"220.71"},{"date":"2025-03-09T02:20:01.723Z","volume":"39568.338328707156","price":"220.82"},{"date":"2025-03-09T02:25:01.037Z","volume":"39568.338328707156","price":"220.65"},{"date":"2025-03-09T02:30:01.227Z","volume":"39535.764282142074","price":"220.81"},{"date":"2025-03-09T02:35:01.426Z","volume":"39511.972865235264","price":"220.62"},{"date":"2025-03-09T02:40:01.555Z","volume":"39511.972865235264","price":"220.72"},{"date":"2025-03-09T02:45:02.046Z","volume":"39511.814705606223","price":"220.34"},{"date":"2025-03-09T02:50:01.034Z","volume":"38511.390451860236","price":"220.04"},{"date":"2025-03-09T02:55:01.100Z","volume":"38508.616350840282","price":"219.83"},{"date":"2025-03-09T03:00:01.313Z","volume":"38480.594000958488","price":"219.78"},{"date":"2025-03-09T03:05:01.694Z","volume":"38486.734209674134","price":"219.77"},{"date":"2025-03-09T03:10:01.788Z","volume":"38486.734209674134","price":"219.99"},{"date":"2025-03-09T03:15:01.333Z","volume":"38487.398492155480","price":"219.87"},{"date":"2025-03-09T03:20:00.965Z","volume":"35487.338492155483","price":"220.4"},{"date":"2025-03-09T03:25:01.253Z","volume":"35527.150447878645","price":"220.07"},{"date":"2025-03-09T03:30:05.040Z","volume":"35525.746019995349","price":"219.83"},{"date":"2025-03-09T03:35:02.591Z","volume":"35526.802819172015","price":"219.91"},{"date":"2025-03-09T03:40:01.343Z","volume":"35522.947621543557","price":"219.88"},{"date":"2025-03-09T03:45:01.495Z","volume":"35522.947621543557","price":"219.99"},{"date":"2025-03-09T03:50:01.360Z","volume":"35525.035910270220","price":"219.88"},{"date":"2025-03-09T03:55:01.626Z","volume":"35525.035910270220","price":"219.79"},{"date":"2025-03-09T04:00:01.834Z","volume":"35501.029910270219","price":"219.61"},{"date":"2025-03-09T04:05:00.991Z","volume":"25509.900133899551","price":"219.52"},{"date":"2025-03-09T04:10:01.251Z","volume":"25509.900133899551","price":"219.79"},{"date":"2025-03-09T04:15:01.437Z","volume":"25509.503249409765","price":"219.78"},{"date":"2025-03-09T04:20:01.839Z","volume":"25509.540475115096","price":"219.79"},{"date":"2025-03-09T04:25:01.142Z","volume":"25509.540475115096","price":"219.61"},{"date":"2025-03-09T04:30:00.853Z","volume":"25516.565586151537","price":"219.54"},{"date":"2025-03-09T04:35:01.373Z","volume":"25016.565586151537","price":"219.4"},{"date":"2025-03-09T04:40:01.385Z","volume":"24974.397740894619","price":"219.3"},{"date":"2025-03-09T04:45:01.681Z","volume":"24974.397740894619","price":"219.31"},{"date":"2025-03-09T04:50:02.014Z","volume":"24969.159132167046","price":"219.25"},{"date":"2025-03-09T04:55:01.327Z","volume":"24971.699503343676","price":"219.23"},{"date":"2025-03-09T05:00:01.212Z","volume":"24971.699503343676","price":"219.27"},{"date":"2025-03-09T05:05:02.165Z","volume":"24971.699503343676","price":"219.14"},{"date":"2025-03-09T05:10:01.589Z","volume":"25012.661436507140","price":"218.98"},{"date":"2025-03-09T05:15:01.805Z","volume":"25024.073381717208","price":"218.96"},{"date":"2025-03-09T05:20:00.930Z","volume":"25024.073381717208","price":"219.08"},{"date":"2025-03-09T05:25:01.789Z","volume":"25023.967435114282","price":"219.49"},{"date":"2025-03-09T05:30:01.506Z","volume":"21023.967435114282","price":"219.59"},{"date":"2025-03-09T05:35:06.264Z","volume":"21017.158249314285","price":"219.66"},{"date":"2025-03-09T05:40:00.874Z","volume":"20982.422798837491","price":"219.52"},{"date":"2025-03-09T05:45:01.284Z","volume":"20982.422798837491","price":"219.48"},{"date":"2025-03-09T05:50:06.460Z","volume":"20984.132501497901","price":"219.33"},{"date":"2025-03-09T05:55:01.507Z","volume":"20979.985178244198","price":"219.24"},{"date":"2025-03-09T06:00:03.451Z","volume":"20979.601596232809","price":"219.17"},{"date":"2025-03-09T06:05:01.246Z","volume":"20955.501894802706","price":"218.87"},{"date":"2025-03-09T06:10:01.511Z","volume":"19832.501894802703","price":"218.85"},{"date":"2025-03-09T06:15:01.254Z","volume":"19832.501894802703","price":"218.86"},{"date":"2025-03-09T06:20:02.086Z","volume":"19832.379575962012","price":"218.35"},{"date":"2025-03-09T06:25:01.681Z","volume":"19833.379575962012","price":"218.93"},{"date":"2025-03-09T06:30:02.378Z","volume":"19833.250136089857","price":"218.75"},{"date":"2025-03-09T06:35:00.988Z","volume":"19833.357427076840","price":"218.19"},{"date":"2025-03-09T06:40:01.271Z","volume":"19832.435677707508","price":"218.34"},{"date":"2025-03-09T06:45:01.409Z","volume":"19831.046588632391","price":"218.24"},{"date":"2025-03-09T06:50:01.634Z","volume":"19921.558773852703","price":"218.19"},{"date":"2025-03-09T06:55:01.707Z","volume":"19915.262667362469","price":"218.13"},{"date":"2025-03-09T07:00:00.875Z","volume":"19937.374864264009","price":"218.08"},{"date":"2025-03-09T07:05:00.998Z","volume":"19937.374864264009","price":"218.12"},{"date":"2025-03-09T07:10:01.793Z","volume":"19937.374864264009","price":"218.39"},{"date":"2025-03-09T07:15:01.648Z","volume":"19937.374864264009","price":"218.43"},{"date":"2025-03-09T07:20:01.824Z","volume":"19937.374864264009","price":"218.52"},{"date":"2025-03-09T07:25:01.363Z","volume":"19936.161791674498","price":"218.62"},{"date":"2025-03-09T07:30:01.382Z","volume":"19935.661791674498","price":"219.26"},{"date":"2025-03-09T07:35:01.425Z","volume":"19938.457805757800","price":"219.14"},{"date":"2025-03-09T07:40:01.587Z","volume":"19877.477805757801","price":"218.25"},{"date":"2025-03-09T07:45:02.176Z","volume":"19877.477805757801","price":"218.19"},{"date":"2025-03-09T07:50:01.023Z","volume":"19889.899605708397","price":"218.08"},{"date":"2025-03-09T07:55:01.230Z","volume":"19889.792872534177","price":"218.04"},{"date":"2025-03-09T08:00:03.260Z","volume":"19889.292872534177","price":"218.32"},{"date":"2025-03-09T08:05:01.606Z","volume":"19888.686496595918","price":"218.71"},{"date":"2025-03-09T08:10:06.798Z","volume":"19888.686496595918","price":"218.43"},{"date":"2025-03-09T08:15:01.191Z","volume":"19891.603887729696","price":"218.74"},{"date":"2025-03-09T08:20:01.203Z","volume":"19889.990184066584","price":"218.76"},{"date":"2025-03-09T08:25:01.410Z","volume":"19890.029611292946","price":"219.13"},{"date":"2025-03-09T08:30:01.490Z","volume":"19890.029611292946","price":"219.1"},{"date":"2025-03-09T08:35:01.790Z","volume":"19890.029611292946","price":"219.34"},{"date":"2025-03-09T08:40:05.354Z","volume":"19890.029611292946","price":"219.52"},{"date":"2025-03-09T08:45:01.015Z","volume":"19889.395373804455","price":"219.48"},{"date":"2025-03-09T08:50:01.239Z","volume":"19889.277273804455","price":"219.56"},{"date":"2025-03-09T08:55:02.412Z","volume":"19879.003347284455","price":"219.68"},{"date":"2025-03-09T09:00:03.428Z","volume":"19878.653347284457","price":"219.44"},{"date":"2025-03-09T09:05:02.229Z","volume":"19878.653347284457","price":"219.46"},{"date":"2025-03-09T09:10:03.335Z","volume":"19878.653347284457","price":"219.34"},{"date":"2025-03-09T09:15:01.404Z","volume":"19878.653347284457","price":"219.57"},{"date":"2025-03-09T09:20:01.727Z","volume":"19878.653347284457","price":"219.78"},{"date":"2025-03-09T09:25:02.671Z","volume":"19866.929397544456","price":"219.62"},{"date":"2025-03-09T09:30:00.969Z","volume":"19851.449109836369","price":"219.63"},{"date":"2025-03-09T09:35:01.382Z","volume":"19830.382614795337","price":"219.84"},{"date":"2025-03-09T09:40:01.565Z","volume":"19830.382614795337","price":"219.6"},{"date":"2025-03-09T09:45:01.787Z","volume":"19825.382614795337","price":"219.78"},{"date":"2025-03-09T09:50:01.633Z","volume":"19825.382614795337","price":"219.66"},{"date":"2025-03-09T09:55:01.807Z","volume":"19817.882614795337","price":"219.66"},{"date":"2025-03-09T10:00:01.296Z","volume":"19817.882614795337","price":"219.38"},{"date":"2025-03-09T10:05:01.352Z","volume":"19817.882614795337","price":"219.46"},{"date":"2025-03-09T10:10:01.484Z","volume":"19813.715770945390","price":"219.14"},{"date":"2025-03-09T10:15:01.865Z","volume":"19813.227897492157","price":"218.9"},{"date":"2025-03-09T10:20:01.769Z","volume":"19813.227897492157","price":"219.68"},{"date":"2025-03-09T10:25:00.923Z","volume":"19813.227897492157","price":"219.8"},{"date":"2025-03-09T10:30:01.154Z","volume":"19812.882211986052","price":"219.58"},{"date":"2025-03-09T10:35:01.570Z","volume":"19994.708157179040","price":"219.65"},{"date":"2025-03-09T10:40:01.653Z","volume":"19985.421514153033","price":"219.9"},{"date":"2025-03-09T10:45:06.421Z","volume":"19985.421514153033","price":"219.79"},{"date":"2025-03-09T10:50:01.262Z","volume":"19985.421514153033","price":"219.87"},{"date":"2025-03-09T10:55:01.308Z","volume":"19988.328310675406","price":"219.58"},{"date":"2025-03-09T11:00:01.432Z","volume":"19990.361959108806","price":"219.65"},{"date":"2025-03-09T11:05:01.738Z","volume":"19990.361959108806","price":"219.68"},{"date":"2025-03-09T11:10:01.902Z","volume":"20208.341959108806","price":"219.56"},{"date":"2025-03-09T11:15:01.030Z","volume":"20208.089239087050","price":"219.53"},{"date":"2025-03-09T11:20:01.078Z","volume":"20208.089239087050","price":"219.47"},{"date":"2025-03-09T11:25:01.520Z","volume":"20207.779239087049","price":"219.82"},{"date":"2025-03-09T11:30:01.808Z","volume":"20207.789236939425","price":"219.68"},{"date":"2025-03-09T11:35:01.826Z","volume":"20206.795585177482","price":"219.57"},{"date":"2025-03-09T11:40:00.972Z","volume":"20206.870539141069","price":"219.46"},{"date":"2025-03-09T11:45:03.146Z","volume":"20125.096639876137","price":"219.56"},{"date":"2025-03-09T11:50:01.624Z","volume":"20126.272665840515","price":"219.45"},{"date":"2025-03-09T11:55:01.748Z","volume":"20126.272665840515","price":"219.32"},{"date":"2025-03-09T12:00:03.615Z","volume":"20126.412665840518","price":"219.19"},{"date":"2025-03-09T12:05:01.347Z","volume":"20125.842665840519","price":"218.8"},{"date":"2025-03-09T12:10:01.477Z","volume":"20235.796369544223","price":"218.35"},{"date":"2025-03-09T12:15:01.384Z","volume":"20237.484871083958","price":"218.9"},{"date":"2025-03-09T12:20:01.630Z","volume":"20244.934871083959","price":"219.15"},{"date":"2025-03-09T12:25:01.989Z","volume":"20224.014288543181","price":"219.07"},{"date":"2025-03-09T12:30:01.069Z","volume":"20223.696705328650","price":"218.87"},{"date":"2025-03-09T12:35:01.336Z","volume":"20205.069025275396","price":"218.86"},{"date":"2025-03-09T12:40:01.350Z","volume":"20152.396824327239","price":"219.2"},{"date":"2025-03-09T12:45:01.786Z","volume":"20981.144741110053","price":"219.38"},{"date":"2025-03-09T12:50:01.864Z","volume":"20981.144741110053","price":"218.94"},{"date":"2025-03-09T12:55:00.833Z","volume":"20991.761515118516","price":"218.67"},{"date":"2025-03-09T13:05:01.195Z","volume":"21027.279440188729","price":"219.15"},{"date":"2025-03-09T13:10:01.734Z","volume":"21026.900038173284","price":"218.93"},{"date":"2025-03-09T13:15:01.450Z","volume":"21026.900038173284","price":"219.39"},{"date":"2025-03-09T13:20:01.179Z","volume":"21026.900038173284","price":"219.32"},{"date":"2025-03-09T13:25:01.027Z","volume":"21016.947849601580","price":"219.41"},{"date":"2025-03-09T13:30:01.564Z","volume":"21006.896529332756","price":"219.46"},{"date":"2025-03-09T13:35:01.546Z","volume":"21006.678673182421","price":"219.14"},{"date":"2025-03-09T13:40:01.857Z","volume":"21004.814639383472","price":"218.91"},{"date":"2025-03-09T13:45:01.006Z","volume":"21004.126134584225","price":"218.97"},{"date":"2025-03-09T13:50:05.653Z","volume":"21004.126134584225","price":"218.86"},{"date":"2025-03-09T13:55:01.433Z","volume":"21004.126134584225","price":"218.19"},{"date":"2025-03-09T14:00:01.581Z","volume":"21375.508881180569","price":"217.86"},{"date":"2025-03-09T14:05:04.208Z","volume":"21365.343571061294","price":"217.23"},{"date":"2025-03-09T14:10:01.881Z","volume":"21365.320405061291","price":"218.07"},{"date":"2025-03-09T14:15:01.059Z","volume":"21359.669042199617","price":"218.49"},{"date":"2025-03-09T14:20:01.392Z","volume":"21351.201606149356","price":"218.21"},{"date":"2025-03-09T14:25:01.443Z","volume":"21351.201606149356","price":"218.11"},{"date":"2025-03-09T14:30:02.080Z","volume":"21346.139968575117","price":"218.9"},{"date":"2025-03-09T14:35:02.237Z","volume":"21318.639968575117","price":"218.77"},{"date":"2025-03-09T14:40:01.205Z","volume":"21323.028894192459","price":"219.39"},{"date":"2025-03-09T14:45:01.094Z","volume":"21323.028894192459","price":"219.15"},{"date":"2025-03-09T14:50:01.722Z","volume":"21325.139755409189","price":"218.52"},{"date":"2025-03-09T14:55:01.657Z","volume":"21342.339755409190","price":"218.53"},{"date":"2025-03-09T15:00:01.894Z","volume":"21342.339755409190","price":"219.02"},{"date":"2025-03-09T15:05:01.271Z","volume":"21347.542827867619","price":"219.1"},{"date":"2025-03-09T15:10:01.369Z","volume":"21347.987226001664","price":"219.19"},{"date":"2025-03-09T15:15:01.262Z","volume":"21347.987226001664","price":"219.29"},{"date":"2025-03-09T15:20:01.690Z","volume":"21347.987226001664","price":"219.57"},{"date":"2025-03-09T15:25:02.052Z","volume":"21348.216071311661","price":"219.33"},{"date":"2025-03-09T15:30:01.203Z","volume":"21300.841070069400","price":"219.45"},{"date":"2025-03-09T15:35:01.508Z","volume":"21304.872771565133","price":"219.59"},{"date":"2025-03-09T15:40:01.849Z","volume":"21250.271283234550","price":"219.05"},{"date":"2025-03-09T15:45:01.653Z","volume":"21243.197983091835","price":"218.78"},{"date":"2025-03-09T15:50:01.734Z","volume":"21235.088335595021","price":"218.74"},{"date":"2025-03-09T15:55:01.182Z","volume":"21234.935480141547","price":"218.19"},{"date":"2025-03-09T16:00:01.407Z","volume":"21224.310580141551","price":"217.64"},{"date":"2025-03-09T16:05:01.412Z","volume":"21224.957995540790","price":"217.64"},{"date":"2025-03-09T16:10:06.461Z","volume":"21032.245979952553","price":"217.26"},{"date":"2025-03-09T16:15:02.008Z","volume":"21030.271645426605","price":"218.59"},{"date":"2025-03-09T16:20:01.907Z","volume":"21030.271645426605","price":"217.74"},{"date":"2025-03-09T16:25:04.776Z","volume":"21025.017712315581","price":"217.53"},{"date":"2025-03-09T16:30:01.388Z","volume":"21030.235490844578","price":"217.24"},{"date":"2025-03-09T16:35:01.670Z","volume":"21030.008236038775","price":"217.05"},{"date":"2025-03-09T16:40:04.538Z","volume":"21029.875343218497","price":"216.53"},{"date":"2025-03-09T16:45:01.955Z","volume":"21030.830221802989","price":"216.06"},{"date":"2025-03-09T16:50:01.068Z","volume":"21028.949536041357","price":"216.04"},{"date":"2025-03-09T16:55:01.242Z","volume":"20952.841815418957","price":"215.57"},{"date":"2025-03-09T17:00:01.317Z","volume":"20952.841815418957","price":"215.54"},{"date":"2025-03-09T17:05:01.626Z","volume":"20916.804088816156","price":"215.34"},{"date":"2025-03-09T17:10:01.864Z","volume":"20920.052601950560","price":"216"},{"date":"2025-03-09T17:15:01.231Z","volume":"20916.274307647171","price":"216.4"},{"date":"2025-03-09T17:20:01.762Z","volume":"20914.660356009419","price":"215.87"},{"date":"2025-03-09T17:25:01.272Z","volume":"20917.061178503682","price":"214.39"},{"date":"2025-03-09T17:30:01.847Z","volume":"20917.631897488660","price":"214.7"},{"date":"2025-03-09T17:35:01.504Z","volume":"20927.540402371207","price":"215.02"},{"date":"2025-03-09T17:40:01.457Z","volume":"20927.540402371207","price":"214.98"},{"date":"2025-03-09T17:45:01.023Z","volume":"20925.770479400693","price":"214.51"},{"date":"2025-03-09T17:50:01.407Z","volume":"20932.970479400694","price":"215.63"},{"date":"2025-03-09T17:55:01.439Z","volume":"20932.970479400694","price":"216.09"},{"date":"2025-03-09T18:00:05.900Z","volume":"20915.749131002704","price":"216.79"},{"date":"2025-03-09T18:05:00.762Z","volume":"20839.604535725728","price":"215.57"},{"date":"2025-03-09T18:10:01.838Z","volume":"20784.708424698751","price":"216.82"},{"date":"2025-03-09T18:15:02.514Z","volume":"20786.736532654115","price":"217.14"},{"date":"2025-03-09T18:20:02.464Z","volume":"20896.999412510042","price":"215.32"},{"date":"2025-03-09T18:25:02.472Z","volume":"20761.165420011359","price":"215.38"},{"date":"2025-03-09T18:30:03.451Z","volume":"20761.165420011359","price":"216.2"},{"date":"2025-03-09T18:35:02.339Z","volume":"20711.197762803342","price":"217.64"},{"date":"2025-03-09T18:40:01.699Z","volume":"20705.710529073469","price":"217.36"},{"date":"2025-03-09T18:45:02.792Z","volume":"20275.899477767820","price":"216.76"},{"date":"2025-03-09T18:50:02.462Z","volume":"20275.899477767820","price":"216.51"},{"date":"2025-03-09T18:55:13.686Z","volume":"20274.214177234364","price":"215.61"},{"date":"2025-03-09T19:00:02.342Z","volume":"20274.214177234364","price":"215.34"},{"date":"2025-03-09T19:05:02.198Z","volume":"20292.011615049385","price":"214.98"},{"date":"2025-03-09T19:10:02.480Z","volume":"20254.235808689595","price":"214.8"},{"date":"2025-03-09T19:15:02.372Z","volume":"20254.335808689593","price":"215.04"},{"date":"2025-03-09T19:20:03.207Z","volume":"20253.152019167417","price":"216.17"},{"date":"2025-03-09T19:25:02.246Z","volume":"20258.458614259442","price":"216.26"},{"date":"2025-03-09T19:30:03.404Z","volume":"20256.314476711144","price":"216.4"},{"date":"2025-03-09T19:35:02.944Z","volume":"20256.314476711144","price":"216.95"},{"date":"2025-03-09T19:40:02.910Z","volume":"20256.314476711144","price":"216.73"},{"date":"2025-03-09T19:45:07.241Z","volume":"20256.314476711144","price":"216.88"},{"date":"2025-03-09T19:50:02.899Z","volume":"20256.776382166739","price":"215.32"},{"date":"2025-03-09T19:55:02.603Z","volume":"20267.743197890803","price":"215.71"},{"date":"2025-03-09T20:00:02.662Z","volume":"20264.137674227077","price":"215.64"},{"date":"2025-03-09T20:05:01.655Z","volume":"20263.256067227077","price":"215.85"},{"date":"2025-03-09T20:10:01.657Z","volume":"20266.832142998504","price":"216.46"},{"date":"2025-03-09T20:15:03.029Z","volume":"20129.386287160411","price":"216.71"},{"date":"2025-03-09T20:20:01.796Z","volume":"20134.811318910244","price":"216.48"},{"date":"2025-03-09T20:25:01.474Z","volume":"20128.194361371512","price":"216.35"},{"date":"2025-03-09T20:30:01.509Z","volume":"20230.088834370363","price":"216.59"},{"date":"2025-03-09T20:35:01.729Z","volume":"20230.088834370363","price":"217.19"},{"date":"2025-03-09T20:40:02.046Z","volume":"20230.130386380366","price":"216.82"},{"date":"2025-03-09T20:45:00.926Z","volume":"20231.050284963578","price":"216.78"},{"date":"2025-03-09T20:50:01.522Z","volume":"18888.725768179575","price":"216.96"},{"date":"2025-03-09T20:55:01.476Z","volume":"18889.203234035118","price":"217.02"},{"date":"2025-03-09T21:00:01.462Z","volume":"18875.334702022898","price":"217.2"},{"date":"2025-03-09T21:05:01.652Z","volume":"18875.597677801445","price":"216.9"},{"date":"2025-03-09T21:10:01.018Z","volume":"18639.053037410547","price":"216.4"},{"date":"2025-03-09T21:15:01.145Z","volume":"18639.053037410547","price":"217.05"},{"date":"2025-03-09T21:20:01.327Z","volume":"18615.234438633244","price":"216.28"},{"date":"2025-03-09T21:25:02.433Z","volume":"18605.272523100568","price":"215.89"},{"date":"2025-03-09T21:30:02.114Z","volume":"10958.245073478727","price":"215.21"},{"date":"2025-03-09T21:35:01.225Z","volume":"10957.408481289627","price":"214.99"},{"date":"2025-03-09T21:40:01.100Z","volume":"10956.408481289627","price":"215.39"},{"date":"2025-03-09T21:45:01.301Z","volume":"10971.428102769627","price":"214.26"},{"date":"2025-03-09T21:50:01.507Z","volume":"10961.511149961707","price":"215"},{"date":"2025-03-09T21:55:01.835Z","volume":"10959.651363777773","price":"214.2"},{"date":"2025-03-09T22:00:01.079Z","volume":"22454.907019107020","price":"214.2"},{"date":"2025-03-09T22:05:01.279Z","volume":"22497.270195684923","price":"213.42"},{"date":"2025-03-09T22:10:01.405Z","volume":"22497.348620240769","price":"213.77"},{"date":"2025-03-09T22:15:01.693Z","volume":"22497.348620240769","price":"213.18"},{"date":"2025-03-09T22:20:01.985Z","volume":"24552.733816029737","price":"213.49"},{"date":"2025-03-09T22:25:00.953Z","volume":"24553.222601159578","price":"213.46"},{"date":"2025-03-09T22:30:01.185Z","volume":"24551.224069938668","price":"212.71"},{"date":"2025-03-09T22:35:01.676Z","volume":"24550.956965649399","price":"211.98"},{"date":"2025-03-09T22:40:01.626Z","volume":"24550.956965649399","price":"212.55"},{"date":"2025-03-09T22:45:01.901Z","volume":"24550.956965649399","price":"212.48"},{"date":"2025-03-09T22:50:01.528Z","volume":"24549.569134137295","price":"211.87"},{"date":"2025-03-09T22:55:01.282Z","volume":"24549.569134137295","price":"211.83"},{"date":"2025-03-09T23:00:01.491Z","volume":"24549.569134137295","price":"211.35"},{"date":"2025-03-09T23:05:01.477Z","volume":"24483.840728783565","price":"211.18"},{"date":"2025-03-09T23:10:01.895Z","volume":"26085.475109498329","price":"211.4"},{"date":"2025-03-09T23:15:01.235Z","volume":"26085.475109498329","price":"211.71"},{"date":"2025-03-09T23:20:01.606Z","volume":"26085.475109498329","price":"211.88"},{"date":"2025-03-09T23:25:01.312Z","volume":"26084.525109498329","price":"211.51"},{"date":"2025-03-09T23:30:01.995Z","volume":"26084.525109498329","price":"211.1"},{"date":"2025-03-09T23:35:02.187Z","volume":"26084.525109498329","price":"211.14"},{"date":"2025-03-09T23:40:01.291Z","volume":"26002.965031312244","price":"211.13"},{"date":"2025-03-09T23:45:01.404Z","volume":"26001.284115747458","price":"210.81"},{"date":"2025-03-09T23:50:01.755Z","volume":"26007.210696376107","price":"211.07"},{"date":"2025-03-09T23:55:01.954Z","volume":"25953.296097926053","price":"211.84"},{"date":"2025-03-10T00:00:02.183Z","volume":"25935.635864281194","price":"211.5"},{"date":"2025-03-10T00:05:01.597Z","volume":"25940.233286795799","price":"211.95"},{"date":"2025-03-10T00:10:01.592Z","volume":"25951.183985938813","price":"212.29"},{"date":"2025-03-10T00:15:02.033Z","volume":"18206.860062516393","price":"211.66"},{"date":"2025-03-10T00:20:02.040Z","volume":"18229.205461203084","price":"211.18"},{"date":"2025-03-10T00:25:01.667Z","volume":"18229.205461203084","price":"211.36"},{"date":"2025-03-10T00:30:01.147Z","volume":"18230.171676456928","price":"211.65"},{"date":"2025-03-10T00:35:01.305Z","volume":"18229.730428919665","price":"210.54"},{"date":"2025-03-10T00:40:01.676Z","volume":"18270.610052824824","price":"210.64"},{"date":"2025-03-10T00:45:01.598Z","volume":"18270.360452470657","price":"211.31"},{"date":"2025-03-10T00:50:02.108Z","volume":"18270.360452470657","price":"211.14"},{"date":"2025-03-10T00:55:00.989Z","volume":"18270.360452470657","price":"210.85"},{"date":"2025-03-10T01:00:01.336Z","volume":"18205.124579865431","price":"210.31"},{"date":"2025-03-10T01:05:01.755Z","volume":"18205.388708581817","price":"210.68"},{"date":"2025-03-10T01:10:02.128Z","volume":"18205.276170331817","price":"209.3"},{"date":"2025-03-10T01:15:02.445Z","volume":"18205.276170331817","price":"207.08"},{"date":"2025-03-10T01:20:01.072Z","volume":"18209.646170441745","price":"207.39"},{"date":"2025-03-10T01:25:01.591Z","volume":"18209.433625784754","price":"206.66"},{"date":"2025-03-10T01:30:01.685Z","volume":"18211.843853151084","price":"207.04"},{"date":"2025-03-10T01:35:01.940Z","volume":"18210.118506712781","price":"207.46"},{"date":"2025-03-10T01:40:02.020Z","volume":"18210.118506712781","price":"207.33"},{"date":"2025-03-10T01:45:01.217Z","volume":"18212.528703339114","price":"207.7"},{"date":"2025-03-10T01:50:01.389Z","volume":"18212.528703339114","price":"207.25"},{"date":"2025-03-10T01:55:01.388Z","volume":"18299.528703339114","price":"207.26"},{"date":"2025-03-10T02:00:01.726Z","volume":"18299.528703339114","price":"206.7"},{"date":"2025-03-10T02:05:02.401Z","volume":"18299.144399644883","price":"207.48"},{"date":"2025-03-10T02:10:01.243Z","volume":"18301.642464391884","price":"207.1"},{"date":"2025-03-10T02:15:01.649Z","volume":"18301.102255676244","price":"207.43"},{"date":"2025-03-10T02:20:01.973Z","volume":"18306.102255676244","price":"207.78"},{"date":"2025-03-10T02:25:02.086Z","volume":"18306.102255676244","price":"207.01"},{"date":"2025-03-10T02:30:02.292Z","volume":"18305.875840676243","price":"206.33"},{"date":"2025-03-10T02:35:01.313Z","volume":"18305.156820559056","price":"207.44"},{"date":"2025-03-10T02:40:01.210Z","volume":"18299.556820559057","price":"207.78"},{"date":"2025-03-10T02:45:01.520Z","volume":"18260.504017545827","price":"209.42"},{"date":"2025-03-10T02:50:01.623Z","volume":"18260.498989418524","price":"210.98"},{"date":"2025-03-10T02:55:01.930Z","volume":"18319.221737432086","price":"211.45"},{"date":"2025-03-10T03:00:01.476Z","volume":"18319.221737432086","price":"211.12"},{"date":"2025-03-10T03:05:01.255Z","volume":"18699.535415306538","price":"211.15"},{"date":"2025-03-10T03:10:01.345Z","volume":"18701.534773506541","price":"209.96"},{"date":"2025-03-10T03:15:01.610Z","volume":"18707.440788676540","price":"209.84"},{"date":"2025-03-10T03:20:01.651Z","volume":"18708.449788676538","price":"209.76"},{"date":"2025-03-10T03:25:01.200Z","volume":"18708.449788676538","price":"209.04"},{"date":"2025-03-10T03:30:01.591Z","volume":"18708.222474619437","price":"208.55"},{"date":"2025-03-10T03:35:01.392Z","volume":"18706.361499949882","price":"208.58"},{"date":"2025-03-10T03:40:01.518Z","volume":"18706.324274244551","price":"208.66"},{"date":"2025-03-10T03:45:02.075Z","volume":"18704.054274244550","price":"208.41"},{"date":"2025-03-10T03:50:01.134Z","volume":"18698.454050615215","price":"209.02"},{"date":"2025-03-10T03:55:01.353Z","volume":"18714.283768308953","price":"208.94"},{"date":"2025-03-10T04:00:01.849Z","volume":"18711.196337690166","price":"208.84"},{"date":"2025-03-10T04:05:01.868Z","volume":"18708.034257272513","price":"209.15"},{"date":"2025-03-10T04:10:01.930Z","volume":"18708.034257272513","price":"208.95"},{"date":"2025-03-10T04:15:00.954Z","volume":"18708.034257272513","price":"208.49"},{"date":"2025-03-10T04:20:01.157Z","volume":"18707.388819160489","price":"208.57"},{"date":"2025-03-10T04:25:01.566Z","volume":"18707.388819160489","price":"208.91"},{"date":"2025-03-10T04:30:01.521Z","volume":"18878.294799763935","price":"208.93"},{"date":"2025-03-10T04:35:01.850Z","volume":"18928.294799763935","price":"208.94"},{"date":"2025-03-10T04:40:01.322Z","volume":"18963.795211143301","price":"208.92"},{"date":"2025-03-10T04:45:01.225Z","volume":"18928.743277979833","price":"209.17"},{"date":"2025-03-10T04:50:01.264Z","volume":"19155.637204835930","price":"209.29"},{"date":"2025-03-10T04:55:01.382Z","volume":"19155.637204835930","price":"209.52"},{"date":"2025-03-10T05:00:01.946Z","volume":"19155.637204835930","price":"209.54"},{"date":"2025-03-10T05:05:02.413Z","volume":"19135.096762988203","price":"209.98"},{"date":"2025-03-10T05:10:01.703Z","volume":"19135.096762988203","price":"210.15"},{"date":"2025-03-10T05:15:01.343Z","volume":"19135.096762988203","price":"209.92"},{"date":"2025-03-10T05:20:01.887Z","volume":"19142.748946378877","price":"209.81"},{"date":"2025-03-10T05:25:01.618Z","volume":"19143.348946378879","price":"210.34"},{"date":"2025-03-10T05:30:02.233Z","volume":"19148.504577405216","price":"211.12"},{"date":"2025-03-10T05:35:01.414Z","volume":"19148.608211943847","price":"210.49"},{"date":"2025-03-10T05:40:01.392Z","volume":"19148.608211943847","price":"210.63"},{"date":"2025-03-10T05:45:01.564Z","volume":"19148.608211943847","price":"210.68"},{"date":"2025-03-10T05:50:01.679Z","volume":"19146.051361697595","price":"210.74"},{"date":"2025-03-10T05:55:01.825Z","volume":"19145.278182110615","price":"210.82"},{"date":"2025-03-10T06:00:01.292Z","volume":"19143.539996233769","price":"211.24"},{"date":"2025-03-10T06:05:01.859Z","volume":"19143.422269940667","price":"210.8"},{"date":"2025-03-10T06:10:02.009Z","volume":"19143.422269940667","price":"209.94"},{"date":"2025-03-10T06:15:01.633Z","volume":"19143.422269940667","price":"210.1"},{"date":"2025-03-10T06:20:01.929Z","volume":"19141.459065538013","price":"210.06"},{"date":"2025-03-10T06:25:00.847Z","volume":"19055.045247773352","price":"209.61"},{"date":"2025-03-10T06:30:01.276Z","volume":"19139.545247773352","price":"208.68"},{"date":"2025-03-10T06:35:01.476Z","volume":"19139.545247773352","price":"208.01"},{"date":"2025-03-10T06:40:01.609Z","volume":"19053.572261167963","price":"207.92"},{"date":"2025-03-10T06:45:01.900Z","volume":"19054.449981629623","price":"208.06"},{"date":"2025-03-10T06:50:02.147Z","volume":"19160.057181890872","price":"208.23"},{"date":"2025-03-10T06:55:01.729Z","volume":"19161.223470554760","price":"208.83"},{"date":"2025-03-10T07:00:01.389Z","volume":"19161.137670554759","price":"208.55"},{"date":"2025-03-10T07:05:01.867Z","volume":"19160.139676063489","price":"209.02"},{"date":"2025-03-10T07:10:02.149Z","volume":"19155.817886202774","price":"208.63"},{"date":"2025-03-10T07:15:00.910Z","volume":"19153.021872119472","price":"207.9"},{"date":"2025-03-10T07:20:01.257Z","volume":"19141.984550302681","price":"208.33"},{"date":"2025-03-10T07:25:01.594Z","volume":"19141.984550302681","price":"207.91"},{"date":"2025-03-10T07:30:01.740Z","volume":"19142.905018780741","price":"207.71"},{"date":"2025-03-10T07:35:02.256Z","volume":"19141.842084880740","price":"207.48"},{"date":"2025-03-10T07:40:01.016Z","volume":"19141.842084880740","price":"207.45"},{"date":"2025-03-10T07:45:01.249Z","volume":"19143.539279912693","price":"207.49"},{"date":"2025-03-10T07:50:01.722Z","volume":"19156.167990840051","price":"207.73"},{"date":"2025-03-10T07:55:01.699Z","volume":"19156.167990840051","price":"208.32"},{"date":"2025-03-10T08:00:02.124Z","volume":"19154.450599706273","price":"208.48"},{"date":"2025-03-10T08:05:01.528Z","volume":"19154.292947921247","price":"208.52"},{"date":"2025-03-10T08:10:01.314Z","volume":"19154.292947921247","price":"208.39"},{"date":"2025-03-10T08:15:01.399Z","volume":"19154.292947921247","price":"208.51"},{"date":"2025-03-10T08:20:01.532Z","volume":"19154.292947921247","price":"208.24"},{"date":"2025-03-10T08:25:02.194Z","volume":"19154.292947921247","price":"207.86"},{"date":"2025-03-10T08:30:01.141Z","volume":"19154.372716161248","price":"207.74"},{"date":"2025-03-10T08:35:01.374Z","volume":"19154.372716161248","price":"207.37"},{"date":"2025-03-10T08:40:01.527Z","volume":"19154.372716161248","price":"207.66"},{"date":"2025-03-10T08:45:01.955Z","volume":"20083.008276082663","price":"207.5"},{"date":"2025-03-10T08:50:02.155Z","volume":"21908.955338951029","price":"207.58"},{"date":"2025-03-10T08:55:01.005Z","volume":"21908.955338951029","price":"207.69"},{"date":"2025-03-10T09:00:01.295Z","volume":"21908.955338951029","price":"207.07"},{"date":"2025-03-10T09:05:01.635Z","volume":"21909.264121713371","price":"207.45"},{"date":"2025-03-10T09:10:01.467Z","volume":"21921.329594250619","price":"207.58"},{"date":"2025-03-10T09:15:01.833Z","volume":"21921.329594250619","price":"207.32"},{"date":"2025-03-10T09:20:01.319Z","volume":"21921.329594250619","price":"208.7"},{"date":"2025-03-10T09:25:01.240Z","volume":"21921.329594250619","price":"209.32"},{"date":"2025-03-10T09:30:01.399Z","volume":"21921.329594250619","price":"208.89"},{"date":"2025-03-10T09:35:01.687Z","volume":"21923.249685509803","price":"207.95"},{"date":"2025-03-10T09:40:01.854Z","volume":"21923.484125995226","price":"208.62"},{"date":"2025-03-10T09:45:01.064Z","volume":"21923.484125995226","price":"208.21"},{"date":"2025-03-10T09:50:01.476Z","volume":"21923.484125995226","price":"208.47"},{"date":"2025-03-10T09:55:01.641Z","volume":"21925.534908942511","price":"208.35"},{"date":"2025-03-10T10:00:02.146Z","volume":"21925.534908942511","price":"207.95"},{"date":"2025-03-10T10:05:01.958Z","volume":"21925.353808942513","price":"208.14"},{"date":"2025-03-10T10:10:01.104Z","volume":"21925.085449113121","price":"208.02"},{"date":"2025-03-10T10:15:01.162Z","volume":"21746.241848815294","price":"207.84"},{"date":"2025-03-10T10:20:01.392Z","volume":"21755.914769843188","price":"208.09"},{"date":"2025-03-10T10:25:01.649Z","volume":"21755.181247279994","price":"208.27"},{"date":"2025-03-10T10:30:01.764Z","volume":"21751.821025044832","price":"207.59"},{"date":"2025-03-10T10:35:01.465Z","volume":"21749.071708967025","price":"208.12"},{"date":"2025-03-10T10:40:01.569Z","volume":"21749.015358124325","price":"208.2"},{"date":"2025-03-10T10:45:01.541Z","volume":"21531.035358124325","price":"208.33"},{"date":"2025-03-10T10:50:01.903Z","volume":"21531.917056243721","price":"207.96"},{"date":"2025-03-10T10:55:01.933Z","volume":"21531.383923240603","price":"208.36"},{"date":"2025-03-10T11:00:01.107Z","volume":"21531.383923240603","price":"208.47"},{"date":"2025-03-10T11:05:01.434Z","volume":"21531.383923240603","price":"208.31"},{"date":"2025-03-10T11:10:01.454Z","volume":"21531.383923240603","price":"208.14"},{"date":"2025-03-10T11:15:01.875Z","volume":"21519.846575619351","price":"208.16"},{"date":"2025-03-10T11:20:01.746Z","volume":"21519.836559198400","price":"208.27"},{"date":"2025-03-10T11:25:00.895Z","volume":"21519.771621655764","price":"208.43"},{"date":"2025-03-10T11:30:01.554Z","volume":"21518.558736187253","price":"208.24"},{"date":"2025-03-10T11:35:01.385Z","volume":"21408.605032483552","price":"208.28"},{"date":"2025-03-10T11:40:01.502Z","volume":"21409.261945304064","price":"208.32"},{"date":"2025-03-10T11:45:01.957Z","volume":"21466.797427286027","price":"208.24"},{"date":"2025-03-10T11:50:01.992Z","volume":"21491.797427286027","price":"207.88"},{"date":"2025-03-10T11:55:01.363Z","volume":"21328.901144378935","price":"208.27"},{"date":"2025-03-10T12:00:01.581Z","volume":"21340.076336440197","price":"209.22"},{"date":"2025-03-10T12:05:02.011Z","volume":"20967.378724729875","price":"207.58"},{"date":"2025-03-10T12:10:02.350Z","volume":"20967.710605723081","price":"207.79"},{"date":"2025-03-10T12:15:01.955Z","volume":"20967.207269759794","price":"208.13"},{"date":"2025-03-10T12:20:00.844Z","volume":"20881.080233747118","price":"208.13"},{"date":"2025-03-10T12:25:01.315Z","volume":"20516.135009325495","price":"208.41"},{"date":"2025-03-10T12:30:01.544Z","volume":"20517.494418324150","price":"210.43"},{"date":"2025-03-10T12:35:01.621Z","volume":"20404.031100529381","price":"212.61"},{"date":"2025-03-10T12:40:01.982Z","volume":"20368.131673281277","price":"212.37"},{"date":"2025-03-10T12:45:01.046Z","volume":"20380.131673281277","price":"212.73"},{"date":"2025-03-10T12:50:01.560Z","volume":"20378.126858281277","price":"212.13"},{"date":"2025-03-10T12:55:01.891Z","volume":"20373.754624356297","price":"212.45"},{"date":"2025-03-10T13:00:02.020Z","volume":"20373.386654356298","price":"212.87"},{"date":"2025-03-10T13:05:01.965Z","volume":"20373.386654356298","price":"212.72"},{"date":"2025-03-10T13:10:00.999Z","volume":"20664.024019658835","price":"212.3"},{"date":"2025-03-10T13:15:01.365Z","volume":"20667.499019658833","price":"212.28"},{"date":"2025-03-10T13:20:01.260Z","volume":"20667.499019658833","price":"212.33"},{"date":"2025-03-10T13:25:01.957Z","volume":"20665.207400043451","price":"212.26"},{"date":"2025-03-10T13:30:02.109Z","volume":"21052.476922028403","price":"212.08"},{"date":"2025-03-10T13:35:00.830Z","volume":"21057.121856617472","price":"212.49"},{"date":"2025-03-10T13:40:01.253Z","volume":"21053.708642596932","price":"211.76"},{"date":"2025-03-10T13:45:01.498Z","volume":"21438.361411126378","price":"213.34"},{"date":"2025-03-10T13:50:01.546Z","volume":"21440.465623448847","price":"212.78"},{"date":"2025-03-10T13:55:02.014Z","volume":"21440.465623448847","price":"211.79"},{"date":"2025-03-10T14:00:01.713Z","volume":"22551.373288892661","price":"211.21"},{"date":"2025-03-10T14:05:01.143Z","volume":"22550.639906466906","price":"208.87"},{"date":"2025-03-10T14:10:01.308Z","volume":"22546.250980849560","price":"208.54"},{"date":"2025-03-10T14:15:01.632Z","volume":"22540.470119632831","price":"208.13"},{"date":"2025-03-10T14:20:01.840Z","volume":"22540.470119632831","price":"207.22"},{"date":"2025-03-10T14:25:01.095Z","volume":"22570.559066779504","price":"206.07"},{"date":"2025-03-10T14:30:01.399Z","volume":"22570.559066779504","price":"205.95"},{"date":"2025-03-10T14:35:01.519Z","volume":"23025.502888991385","price":"204.82"},{"date":"2025-03-10T14:40:02.093Z","volume":"23005.502888991385","price":"202.99"},{"date":"2025-03-10T14:45:01.821Z","volume":"23022.149624796486","price":"201.83"},{"date":"2025-03-10T14:50:01.402Z","volume":"23018.531955337232","price":"201.9"},{"date":"2025-03-10T14:55:01.226Z","volume":"23018.087557203187","price":"201.64"},{"date":"2025-03-10T15:00:01.435Z","volume":"23016.030170800048","price":"201.9"},{"date":"2025-03-10T15:05:01.473Z","volume":"23017.586709411611","price":"202.66"},{"date":"2025-03-10T15:10:02.149Z","volume":"23028.318956526153","price":"202.96"},{"date":"2025-03-10T15:15:01.195Z","volume":"23028.354973808164","price":"201.72"},{"date":"2025-03-10T15:20:01.256Z","volume":"23095.395523018866","price":"201.69"},{"date":"2025-03-10T15:25:01.815Z","volume":"23095.535041542826","price":"201.33"},{"date":"2025-03-10T15:30:01.759Z","volume":"23094.213233838713","price":"201.91"},{"date":"2025-03-10T15:35:01.665Z","volume":"23094.213233838713","price":"203.13"},{"date":"2025-03-10T15:40:01.128Z","volume":"23447.332924997616","price":"203.64"},{"date":"2025-03-10T15:45:01.437Z","volume":"23519.749928850564","price":"202.55"},{"date":"2025-03-10T15:50:01.575Z","volume":"23519.749928850564","price":"203.8"},{"date":"2025-03-10T15:55:01.623Z","volume":"23841.659843278983","price":"203.37"},{"date":"2025-03-10T16:00:02.630Z","volume":"23841.437388278981","price":"203.1"},{"date":"2025-03-10T16:05:01.674Z","volume":"23841.354213556569","price":"202.19"},{"date":"2025-03-10T16:10:01.561Z","volume":"23841.354213556569","price":"200.99"},{"date":"2025-03-10T16:15:01.715Z","volume":"23841.104213556569","price":"201.4"},{"date":"2025-03-10T16:20:02.152Z","volume":"23842.621556443079","price":"201.3"},{"date":"2025-03-10T16:25:02.191Z","volume":"23842.621556443079","price":"200.42"},{"date":"2025-03-10T16:30:01.156Z","volume":"23842.211556443079","price":"201.18"},{"date":"2025-03-10T16:35:01.727Z","volume":"23841.771556443076","price":"202.04"},{"date":"2025-03-10T16:40:02.737Z","volume":"23842.386126431215","price":"201.75"},{"date":"2025-03-10T16:45:01.650Z","volume":"23891.983143263329","price":"201.89"},{"date":"2025-03-10T16:50:02.111Z","volume":"23891.983143263329","price":"202.37"},{"date":"2025-03-10T16:55:01.578Z","volume":"23900.096586028543","price":"202.36"},{"date":"2025-03-10T17:00:01.528Z","volume":"23911.550739361879","price":"202.27"},{"date":"2025-03-10T17:05:01.348Z","volume":"23907.836900692419","price":"201.95"},{"date":"2025-03-10T17:10:01.562Z","volume":"23907.091462263030","price":"200.78"},{"date":"2025-03-10T17:15:02.305Z","volume":"23911.612274763029","price":"199.79"},{"date":"2025-03-10T17:20:01.144Z","volume":"23902.236254122668","price":"201.93"},{"date":"2025-03-10T17:25:01.223Z","volume":"23900.156559897132","price":"202.19"},{"date":"2025-03-10T17:30:01.569Z","volume":"23913.908559897129","price":"202.38"},{"date":"2025-03-10T17:35:01.747Z","volume":"23922.439612467395","price":"202.61"},{"date":"2025-03-10T17:40:01.913Z","volume":"23922.439612467395","price":"202.33"},{"date":"2025-03-10T17:45:01.240Z","volume":"23922.418296230888","price":"202.71"},{"date":"2025-03-10T17:50:01.617Z","volume":"23929.286790597533","price":"202.55"},{"date":"2025-03-10T17:55:01.217Z","volume":"23922.938665483594","price":"202.29"},{"date":"2025-03-10T18:00:01.978Z","volume":"23814.234452750083","price":"202.13"},{"date":"2025-03-10T18:05:01.884Z","volume":"23815.020340249517","price":"201.62"},{"date":"2025-03-10T18:10:01.878Z","volume":"23814.610083094849","price":"200.24"},{"date":"2025-03-10T18:15:01.524Z","volume":"23796.668457941189","price":"203.17"},{"date":"2025-03-10T18:20:01.426Z","volume":"23770.879268926808","price":"202.2"},{"date":"2025-03-10T18:25:01.626Z","volume":"23770.879268926808","price":"202.13"},{"date":"2025-03-10T18:30:02.190Z","volume":"23820.915799241615","price":"200.71"},{"date":"2025-03-10T18:35:02.577Z","volume":"23825.003831627069","price":"201.23"},{"date":"2025-03-10T18:40:01.515Z","volume":"23807.433831627070","price":"200.42"},{"date":"2025-03-10T18:45:03.021Z","volume":"23806.933831627070","price":"200.8"},{"date":"2025-03-10T18:50:04.481Z","volume":"23801.527236535043","price":"200.36"},{"date":"2025-03-10T18:55:02.095Z","volume":"23801.689338399843","price":"199.99"},{"date":"2025-03-10T19:00:02.336Z","volume":"23801.936584822382","price":"198.79"},{"date":"2025-03-10T19:05:04.397Z","volume":"24089.621747181336","price":"198.19"},{"date":"2025-03-10T19:10:01.773Z","volume":"24089.621747181336","price":"197.85"},{"date":"2025-03-10T19:15:01.945Z","volume":"24099.290572898921","price":"197.57"},{"date":"2025-03-10T19:20:03.913Z","volume":"24089.123757174864","price":"199.93"},{"date":"2025-03-10T19:25:01.769Z","volume":"24142.846611688976","price":"199.41"},{"date":"2025-03-10T19:30:01.018Z","volume":"24155.966736116228","price":"200.75"},{"date":"2025-03-10T19:35:03.927Z","volume":"24155.425158330676","price":"200.97"},{"date":"2025-03-10T19:40:01.711Z","volume":"24153.972259779952","price":"200.59"},{"date":"2025-03-10T19:45:01.869Z","volume":"24150.129490844112","price":"199.84"},{"date":"2025-03-10T19:50:02.443Z","volume":"24198.129490844112","price":"200.34"},{"date":"2025-03-10T19:55:01.014Z","volume":"24100.924585056549","price":"201.35"},{"date":"2025-03-10T20:00:01.578Z","volume":"24109.040927564627","price":"201.47"},{"date":"2025-03-10T20:05:01.984Z","volume":"24105.829298217133","price":"201.77"},{"date":"2025-03-10T20:10:02.314Z","volume":"24109.566777667133","price":"201.83"},{"date":"2025-03-10T20:15:02.141Z","volume":"24069.566777667133","price":"201.71"},{"date":"2025-03-10T20:20:03.658Z","volume":"24073.862553079824","price":"202.08"},{"date":"2025-03-10T20:25:01.733Z","volume":"24074.843535214277","price":"202.01"},{"date":"2025-03-10T20:30:01.548Z","volume":"24061.278573166059","price":"202.62"},{"date":"2025-03-10T20:35:02.120Z","volume":"24061.177896195535","price":"202.26"},{"date":"2025-03-10T20:40:01.813Z","volume":"24302.268371675058","price":"202.23"},{"date":"2025-03-10T20:45:01.975Z","volume":"24406.689854706143","price":"202.27"},{"date":"2025-03-10T20:50:01.294Z","volume":"24408.022696616950","price":"202.28"},{"date":"2025-03-10T20:55:01.361Z","volume":"24408.022696616950","price":"203.12"},{"date":"2025-03-10T21:00:02.459Z","volume":"24408.558613483259","price":"202.95"},{"date":"2025-03-10T21:05:01.961Z","volume":"24413.856292939694","price":"202.77"},{"date":"2025-03-10T21:10:01.978Z","volume":"24409.938584622214","price":"203.1"},{"date":"2025-03-10T21:15:02.056Z","volume":"24441.576739110373","price":"203.71"},{"date":"2025-03-10T21:20:01.356Z","volume":"24440.217287521627","price":"203.08"},{"date":"2025-03-10T21:25:01.533Z","volume":"24442.083895107018","price":"202.97"},{"date":"2025-03-10T21:30:02.282Z","volume":"24663.645095332384","price":"203.46"},{"date":"2025-03-10T21:35:01.761Z","volume":"24663.057978736913","price":"203.03"},{"date":"2025-03-10T21:40:04.909Z","volume":"13169.290479896579","price":"203.3"},{"date":"2025-03-10T21:45:01.256Z","volume":"13169.290479896579","price":"203.24"},{"date":"2025-03-10T21:50:01.840Z","volume":"13122.579647608178","price":"202.84"},{"date":"2025-03-10T21:55:05.054Z","volume":"13171.543303724853","price":"202.83"},{"date":"2025-03-10T22:00:01.988Z","volume":"13128.942601884897","price":"203.08"},{"date":"2025-03-10T22:05:01.263Z","volume":"11569.304030755166","price":"203.3"},{"date":"2025-03-10T22:10:03.262Z","volume":"11551.835030755165","price":"203.28"},{"date":"2025-03-10T22:15:01.777Z","volume":"11551.835030755165","price":"203.29"},{"date":"2025-03-10T22:20:02.231Z","volume":"12659.310273128769","price":"203.4"},{"date":"2025-03-10T22:25:01.819Z","volume":"12699.310273128769","price":"202.53"},{"date":"2025-03-10T22:30:01.149Z","volume":"12716.507485111042","price":"202.73"},{"date":"2025-03-10T22:35:01.086Z","volume":"12737.596270963213","price":"202.17"},{"date":"2025-03-10T22:40:02.177Z","volume":"12738.596270963213","price":"202.05"},{"date":"2025-03-10T22:45:01.678Z","volume":"12738.719780963213","price":"202.13"},{"date":"2025-03-10T22:50:02.253Z","volume":"12744.278186316940","price":"202.42"},{"date":"2025-03-10T22:55:02.429Z","volume":"13232.896195586807","price":"202.19"},{"date":"2025-03-10T23:00:01.707Z","volume":"11623.818125735746","price":"202.22"},{"date":"2025-03-10T23:05:01.749Z","volume":"11663.818125735746","price":"202.47"},{"date":"2025-03-10T23:10:01.638Z","volume":"11710.115224491734","price":"202.48"},{"date":"2025-03-10T23:15:01.705Z","volume":"11703.151926609042","price":"202.56"},{"date":"2025-03-10T23:20:02.456Z","volume":"11840.151868269042","price":"201.92"},{"date":"2025-03-10T23:25:01.099Z","volume":"11980.697089100806","price":"201.72"},{"date":"2025-03-10T23:30:01.884Z","volume":"11968.593395308597","price":"201.67"},{"date":"2025-03-10T23:35:01.360Z","volume":"12092.699733983962","price":"202.06"},{"date":"2025-03-10T23:40:01.809Z","volume":"12029.489767675501","price":"202.52"},{"date":"2025-03-10T23:45:02.046Z","volume":"12000.609159886910","price":"202.57"},{"date":"2025-03-10T23:50:01.705Z","volume":"12067.864159886909","price":"202.05"},{"date":"2025-03-10T23:55:01.220Z","volume":"12067.864159886909","price":"202.04"},{"date":"2025-03-11T00:00:01.522Z","volume":"12069.688809886909","price":"201.21"},{"date":"2025-03-11T00:05:02.243Z","volume":"12070.655803056758","price":"201.63"},{"date":"2025-03-11T00:10:02.057Z","volume":"12086.484164254620","price":"202.1"},{"date":"2025-03-11T00:15:05.037Z","volume":"12092.695174053399","price":"201.4"},{"date":"2025-03-11T00:20:01.312Z","volume":"12073.577859053399","price":"201.09"},{"date":"2025-03-11T00:25:01.617Z","volume":"12108.803070387148","price":"200.33"},{"date":"2025-03-11T00:30:03.672Z","volume":"12086.718227100071","price":"200.48"},{"date":"2025-03-11T00:35:02.020Z","volume":"12086.718227100071","price":"197.79"},{"date":"2025-03-11T00:40:01.070Z","volume":"12086.563873156323","price":"197.46"},{"date":"2025-03-11T00:45:02.383Z","volume":"12086.299744439935","price":"197.11"},{"date":"2025-03-11T00:50:01.976Z","volume":"12131.634087715967","price":"197.5"},{"date":"2025-03-11T00:55:01.926Z","volume":"12131.634087715967","price":"197.77"},{"date":"2025-03-11T01:00:02.745Z","volume":"12129.223860349637","price":"198.84"},{"date":"2025-03-11T01:05:01.762Z","volume":"12124.177731245165","price":"198.47"},{"date":"2025-03-11T01:10:01.913Z","volume":"12139.812472565165","price":"197.8"},{"date":"2025-03-11T01:15:02.209Z","volume":"12139.812472565165","price":"198.49"},{"date":"2025-03-11T01:20:01.762Z","volume":"12139.812472565165","price":"197.8"},{"date":"2025-03-11T01:25:01.989Z","volume":"12139.812472565165","price":"196.95"},{"date":"2025-03-11T01:30:01.267Z","volume":"12137.402275938835","price":"197.58"},{"date":"2025-03-11T01:35:01.934Z","volume":"12279.995155088165","price":"198.91"},{"date":"2025-03-11T01:40:02.003Z","volume":"12195.146044219802","price":"199.64"},{"date":"2025-03-11T01:45:01.868Z","volume":"12244.436285178816","price":"201.37"},{"date":"2025-03-11T01:50:01.853Z","volume":"12273.136285178814","price":"201.15"},{"date":"2025-03-11T01:55:01.450Z","volume":"12298.932357255762","price":"201.76"},{"date":"2025-03-11T02:00:01.934Z","volume":"12298.932357255762","price":"201.61"},{"date":"2025-03-11T02:05:01.524Z","volume":"12293.932357255762","price":"202.16"},{"date":"2025-03-11T02:10:01.677Z","volume":"11923.338454452220","price":"201.92"},{"date":"2025-03-11T02:15:01.914Z","volume":"11923.338454452220","price":"201.38"},{"date":"2025-03-11T02:20:01.373Z","volume":"11923.338454452220","price":"200.8"},{"date":"2025-03-11T02:25:01.962Z","volume":"11937.846814094399","price":"201.08"},{"date":"2025-03-11T02:30:01.789Z","volume":"11937.256587704676","price":"200.41"},{"date":"2025-03-11T02:35:05.429Z","volume":"11877.484435503779","price":"200.37"},{"date":"2025-03-11T02:40:01.580Z","volume":"11877.484435503779","price":"200.09"},{"date":"2025-03-11T02:45:01.931Z","volume":"11868.145249022127","price":"199.67"},{"date":"2025-03-11T02:50:04.457Z","volume":"11873.047472483280","price":"199.39"},{"date":"2025-03-11T02:55:01.905Z","volume":"11873.047472483280","price":"199.92"},{"date":"2025-03-11T03:00:01.655Z","volume":"11871.048114283280","price":"199.99"},{"date":"2025-03-11T03:05:03.969Z","volume":"11870.039114283281","price":"200.04"},{"date":"2025-03-11T03:10:01.092Z","volume":"11890.764417315180","price":"199.84"},{"date":"2025-03-11T03:15:01.765Z","volume":"11890.764417315180","price":"201.14"},{"date":"2025-03-11T03:20:03.417Z","volume":"11891.714505020309","price":"200.41"},{"date":"2025-03-11T03:25:01.496Z","volume":"11882.992510531047","price":"200.1"},{"date":"2025-03-11T03:30:01.963Z","volume":"11887.121167622965","price":"200.05"},{"date":"2025-03-11T03:35:01.947Z","volume":"11887.121167622965","price":"200.15"},{"date":"2025-03-11T03:40:01.087Z","volume":"11887.121167622965","price":"200.23"},{"date":"2025-03-11T03:45:01.295Z","volume":"11914.509262543463","price":"200.13"},{"date":"2025-03-11T03:50:02.053Z","volume":"11914.509262543463","price":"200.08"},{"date":"2025-03-11T03:55:01.895Z","volume":"11930.493143880705","price":"199.79"},{"date":"2025-03-11T04:00:01.477Z","volume":"11930.493143880705","price":"200.45"},{"date":"2025-03-11T04:05:01.335Z","volume":"12003.363254259844","price":"200.66"},{"date":"2025-03-11T04:10:01.315Z","volume":"11832.465315327348","price":"200.97"},{"date":"2025-03-11T04:15:02.202Z","volume":"11740.957053034428","price":"201.32"},{"date":"2025-03-11T04:20:01.859Z","volume":"11740.119666582177","price":"201.7"},{"date":"2025-03-11T04:25:01.276Z","volume":"11756.905557740280","price":"201.79"},{"date":"2025-03-11T04:30:01.795Z","volume":"11756.905557740280","price":"201.93"},{"date":"2025-03-11T04:35:01.790Z","volume":"11530.011630884183","price":"201.74"},{"date":"2025-03-11T04:40:01.620Z","volume":"11530.011630884183","price":"201.71"},{"date":"2025-03-11T04:45:01.916Z","volume":"11590.649744833103","price":"201.82"},{"date":"2025-03-11T04:50:01.397Z","volume":"11590.649744833103","price":"201.43"},{"date":"2025-03-11T04:55:01.242Z","volume":"11590.649744833103","price":"201.6"},{"date":"2025-03-11T05:00:01.519Z","volume":"11592.649744833103","price":"201.64"},{"date":"2025-03-11T05:05:01.569Z","volume":"11587.494113806762","price":"201.62"},{"date":"2025-03-11T05:10:04.745Z","volume":"11659.249396357973","price":"201.84"},{"date":"2025-03-11T05:15:01.074Z","volume":"11673.649396357972","price":"202.68"},{"date":"2025-03-11T05:20:01.224Z","volume":"11705.853916461654","price":"203.05"},{"date":"2025-03-11T05:25:04.684Z","volume":"11741.545856461653","price":"202.58"},{"date":"2025-03-11T05:30:02.060Z","volume":"11741.545856461653","price":"202.59"},{"date":"2025-03-11T05:35:01.785Z","volume":"11741.545856461653","price":"202.48"},{"date":"2025-03-11T05:40:03.363Z","volume":"11741.818356461654","price":"202.32"},{"date":"2025-03-11T05:45:01.394Z","volume":"11740.147211825581","price":"202.64"},{"date":"2025-03-11T05:50:01.345Z","volume":"11740.147211825581","price":"203.09"},{"date":"2025-03-11T05:55:03.064Z","volume":"11769.274522851154","price":"203.26"},{"date":"2025-03-11T06:00:01.831Z","volume":"11769.274522851154","price":"203.29"},{"date":"2025-03-11T06:05:01.189Z","volume":"11769.274522851154","price":"203.2"},{"date":"2025-03-11T06:10:03.612Z","volume":"11689.274522851154","price":"203.32"},{"date":"2025-03-11T06:15:01.432Z","volume":"11689.274522851154","price":"203.55"},{"date":"2025-03-11T06:20:01.724Z","volume":"11684.774522851154","price":"203.28"},{"date":"2025-03-11T06:25:01.950Z","volume":"11685.720512851154","price":"203.2"},{"date":"2025-03-11T06:30:01.959Z","volume":"11684.149489376976","price":"202.92"},{"date":"2025-03-11T06:35:01.240Z","volume":"11579.447161353091","price":"202.51"},{"date":"2025-03-11T06:40:01.782Z","volume":"11582.466636200570","price":"202.34"},{"date":"2025-03-11T06:45:01.728Z","volume":"11581.966498773498","price":"202.51"},{"date":"2025-03-11T06:50:02.318Z","volume":"11581.644954539690","price":"202.34"},{"date":"2025-03-11T06:55:01.438Z","volume":"11581.644954539690","price":"202.44"},{"date":"2025-03-11T07:00:01.265Z","volume":"11576.823081842747","price":"202.22"},{"date":"2025-03-11T07:05:01.580Z","volume":"11576.823081842747","price":"202.57"},{"date":"2025-03-11T07:10:01.724Z","volume":"11579.823081842747","price":"202.79"},{"date":"2025-03-11T07:15:01.893Z","volume":"11579.865126036584","price":"203.09"},{"date":"2025-03-11T07:20:00.844Z","volume":"11581.720966434925","price":"202.97"},{"date":"2025-03-11T07:25:01.127Z","volume":"11567.737266915756","price":"203.19"},{"date":"2025-03-11T07:30:01.482Z","volume":"11620.214301305758","price":"203.07"},{"date":"2025-03-11T07:35:01.627Z","volume":"11620.032892833886","price":"202.85"},{"date":"2025-03-11T07:40:01.735Z","volume":"11623.017079224421","price":"203.14"},{"date":"2025-03-11T07:45:04.600Z","volume":"11623.017079224421","price":"203.28"},{"date":"2025-03-11T07:50:01.160Z","volume":"11623.085014313487","price":"203.11"},{"date":"2025-03-11T07:55:01.500Z","volume":"11626.452075377667","price":"202.72"},{"date":"2025-03-11T08:00:04.292Z","volume":"11626.452075377667","price":"202.62"},{"date":"2025-03-11T08:05:01.769Z","volume":"11626.452075377667","price":"202.46"},{"date":"2025-03-11T08:10:00.979Z","volume":"11626.452075377667","price":"202.61"},{"date":"2025-03-11T08:15:03.382Z","volume":"10697.736747216251","price":"202.78"},{"date":"2025-03-11T08:20:01.213Z","volume":"10698.136447216251","price":"202.71"},{"date":"2025-03-11T08:25:01.779Z","volume":"10707.951090348972","price":"202.72"},{"date":"2025-03-11T08:30:02.653Z","volume":"8882.004027480602","price":"202.88"},{"date":"2025-03-11T08:35:00.940Z","volume":"8882.004027480602","price":"202.99"},{"date":"2025-03-11T08:40:01.259Z","volume":"8879.848088701014","price":"202.94"},{"date":"2025-03-11T08:45:01.566Z","volume":"8879.848088701014","price":"202.62"},{"date":"2025-03-11T08:50:02.111Z","volume":"8879.848088701014","price":"203.32"},{"date":"2025-03-11T08:55:01.886Z","volume":"8879.980437964256","price":"203.18"},{"date":"2025-03-11T09:00:01.105Z","volume":"8870.462121444256","price":"202.99"},{"date":"2025-03-11T09:05:01.194Z","volume":"8870.227680958833","price":"203.62"},{"date":"2025-03-11T09:10:01.560Z","volume":"8870.227680958833","price":"203.55"},{"date":"2025-03-11T09:15:01.768Z","volume":"8868.307589699645","price":"203.6"},{"date":"2025-03-11T09:20:02.229Z","volume":"8868.307589699645","price":"203.54"},{"date":"2025-03-11T09:25:02.072Z","volume":"8868.307589699645","price":"203.97"},{"date":"2025-03-11T09:30:01.193Z","volume":"8868.222381832235","price":"204.32"},{"date":"2025-03-11T09:35:01.506Z","volume":"8900.925257191306","price":"204.54"},{"date":"2025-03-11T09:40:01.674Z","volume":"8899.225257191305","price":"205.11"},{"date":"2025-03-11T09:45:01.839Z","volume":"8899.125257191305","price":"204.72"},{"date":"2025-03-11T09:50:00.908Z","volume":"8899.125257191305","price":"204.49"},{"date":"2025-03-11T09:55:01.585Z","volume":"8888.488891841842","price":"204.33"},{"date":"2025-03-11T10:00:01.870Z","volume":"9060.407842891225","price":"204.6"},{"date":"2025-03-11T10:05:01.762Z","volume":"9065.665300122786","price":"204.62"},{"date":"2025-03-11T10:10:02.057Z","volume":"9068.238911191984","price":"204.78"},{"date":"2025-03-11T10:15:01.133Z","volume":"9073.586583006701","price":"204.91"},{"date":"2025-03-11T10:20:04.899Z","volume":"8973.468055985006","price":"205.27"},{"date":"2025-03-11T10:25:01.826Z","volume":"8973.468055985006","price":"205.52"},{"date":"2025-03-11T10:30:02.582Z","volume":"9032.530653129299","price":"205.77"},{"date":"2025-03-11T10:35:04.417Z","volume":"9032.530653129299","price":"205.75"},{"date":"2025-03-11T10:40:01.615Z","volume":"9034.030653129299","price":"205.44"},{"date":"2025-03-11T10:45:01.591Z","volume":"9058.431245681917","price":"205.31"},{"date":"2025-03-11T10:50:03.653Z","volume":"9009.391245681916","price":"205.1"},{"date":"2025-03-11T10:55:02.214Z","volume":"9009.391245681916","price":"204.94"},{"date":"2025-03-11T11:00:01.171Z","volume":"9009.827920831021","price":"205.27"},{"date":"2025-03-11T11:05:02.303Z","volume":"9022.535076492204","price":"205.22"},{"date":"2025-03-11T11:10:01.669Z","volume":"9026.617633349002","price":"204.85"},{"date":"2025-03-11T11:15:02.208Z","volume":"9026.823645629007","price":"205.17"},{"date":"2025-03-11T11:20:01.849Z","volume":"9085.829600749574","price":"205.4"},{"date":"2025-03-11T11:25:01.102Z","volume":"9097.457192310083","price":"205.39"},{"date":"2025-03-11T11:30:01.477Z","volume":"9015.309854304487","price":"205.63"},{"date":"2025-03-11T11:35:01.541Z","volume":"9015.309854304487","price":"206.27"},{"date":"2025-03-11T11:40:01.690Z","volume":"9015.309854304487","price":"206.61"},{"date":"2025-03-11T11:45:01.803Z","volume":"9015.435991933764","price":"206.62"},{"date":"2025-03-11T11:50:01.381Z","volume":"9015.435991933764","price":"206.02"},{"date":"2025-03-11T11:55:01.493Z","volume":"9002.662290935330","price":"205.78"},{"date":"2025-03-11T12:00:01.635Z","volume":"9001.219298658792","price":"205.23"},{"date":"2025-03-11T12:05:01.771Z","volume":"9068.790264136678","price":"205.03"},{"date":"2025-03-11T12:10:02.039Z","volume":"9018.844067407337","price":"205.17"},{"date":"2025-03-11T12:15:01.061Z","volume":"9014.537115409197","price":"204.79"},{"date":"2025-03-11T12:20:01.317Z","volume":"8990.477409708152","price":"205.02"},{"date":"2025-03-11T12:25:01.597Z","volume":"9011.296453811245","price":"205.03"},{"date":"2025-03-11T12:30:01.713Z","volume":"8995.466453811245","price":"205.39"},{"date":"2025-03-11T12:35:02.072Z","volume":"8991.910555640770","price":"204.66"},{"date":"2025-03-11T12:40:01.212Z","volume":"8712.371407493945","price":"204.38"},{"date":"2025-03-11T12:45:01.413Z","volume":"9105.563182265136","price":"204.13"},{"date":"2025-03-11T12:50:01.801Z","volume":"8908.075056279960","price":"203.74"},{"date":"2025-03-11T12:55:01.820Z","volume":"8719.410488427007","price":"203.56"},{"date":"2025-03-11T13:00:02.055Z","volume":"8710.104377968724","price":"203.58"},{"date":"2025-03-11T13:05:01.298Z","volume":"8709.961990278096","price":"203.36"},{"date":"2025-03-11T13:10:04.513Z","volume":"8701.961990278096","price":"202.37"},{"date":"2025-03-11T13:15:01.904Z","volume":"8332.724295574048","price":"202.9"},{"date":"2025-03-11T13:20:01.908Z","volume":"8708.373484691072","price":"203.56"},{"date":"2025-03-11T13:25:04.798Z","volume":"8703.012883298603","price":"203.28"},{"date":"2025-03-11T13:30:01.265Z","volume":"8702.592883298603","price":"204.6"},{"date":"2025-03-11T13:35:02.340Z","volume":"8335.198704233257","price":"203.94"},{"date":"2025-03-11T13:40:04.287Z","volume":"10590.589912419257","price":"205.25"},{"date":"2025-03-11T13:45:01.740Z","volume":"11451.277356371946","price":"204.3"},{"date":"2025-03-11T13:50:02.052Z","volume":"11440.162583684038","price":"204.18"},{"date":"2025-03-11T13:55:02.746Z","volume":"11440.162583684038","price":"204.5"},{"date":"2025-03-11T14:00:01.601Z","volume":"11440.893741014857","price":"204.09"},{"date":"2025-03-11T14:05:01.723Z","volume":"11076.409125630242","price":"204.18"},{"date":"2025-03-11T14:10:01.889Z","volume":"11000.711079476398","price":"203.75"},{"date":"2025-03-11T14:15:01.148Z","volume":"10982.035219153182","price":"204.94"},{"date":"2025-03-11T14:20:01.290Z","volume":"11001.435219153183","price":"203.37"},{"date":"2025-03-11T14:25:01.514Z","volume":"11022.995219153183","price":"203.05"},{"date":"2025-03-11T14:30:02.167Z","volume":"11089.180580243514","price":"202.88"},{"date":"2025-03-11T14:35:01.747Z","volume":"11082.211017387701","price":"202.29"},{"date":"2025-03-11T14:40:02.257Z","volume":"11082.243146707702","price":"201.4"},{"date":"2025-03-11T14:45:01.616Z","volume":"11073.165329833386","price":"201.73"},{"date":"2025-03-11T14:50:01.481Z","volume":"11071.323765646935","price":"202.64"},{"date":"2025-03-11T14:55:02.022Z","volume":"11071.287748364924","price":"202.48"},{"date":"2025-03-11T15:00:01.708Z","volume":"10654.644046093836","price":"202.54"},{"date":"2025-03-11T15:05:01.959Z","volume":"10654.644046093836","price":"203.93"},{"date":"2025-03-11T15:10:01.180Z","volume":"10587.544715813276","price":"205"},{"date":"2025-03-11T15:15:01.360Z","volume":"10589.030535397798","price":"204.36"},{"date":"2025-03-11T15:20:01.584Z","volume":"10589.030535397798","price":"204.13"},{"date":"2025-03-11T15:25:01.649Z","volume":"10269.593541350179","price":"203.72"},{"date":"2025-03-11T15:30:02.387Z","volume":"10328.172541350179","price":"204.07"},{"date":"2025-03-11T15:35:02.174Z","volume":"10328.724478492353","price":"204.15"},{"date":"2025-03-11T15:40:01.397Z","volume":"10328.724478492353","price":"204.01"},{"date":"2025-03-11T15:45:01.962Z","volume":"10320.221382271984","price":"204.82"},{"date":"2025-03-11T15:50:02.233Z","volume":"10320.121382271984","price":"204.94"},{"date":"2025-03-11T15:55:02.551Z","volume":"10320.121382271984","price":"204.98"},{"date":"2025-03-11T16:00:05.312Z","volume":"10314.371382271984","price":"205.12"},{"date":"2025-03-11T16:05:01.211Z","volume":"10345.371382271984","price":"205.02"},{"date":"2025-03-11T16:10:02.009Z","volume":"10345.371382271984","price":"204.76"},{"date":"2025-03-11T16:15:04.357Z","volume":"10344.142301427153","price":"204.77"},{"date":"2025-03-11T16:20:02.019Z","volume":"10354.936974921911","price":"204.89"},{"date":"2025-03-11T16:25:01.289Z","volume":"10354.857498359412","price":"205.9"},{"date":"2025-03-11T16:30:03.402Z","volume":"10391.209258025250","price":"205.16"},{"date":"2025-03-11T16:35:01.584Z","volume":"10391.172728470563","price":"205.71"},{"date":"2025-03-11T16:40:02.307Z","volume":"10389.463255533155","price":"205.9"},{"date":"2025-03-11T16:45:02.564Z","volume":"10378.837546911374","price":"204.9"},{"date":"2025-03-11T16:50:01.302Z","volume":"10377.655772240803","price":"204.92"},{"date":"2025-03-11T16:55:01.241Z","volume":"10425.099805540802","price":"205.31"},{"date":"2025-03-11T17:00:03.709Z","volume":"10449.839574429563","price":"204.61"},{"date":"2025-03-11T17:05:01.935Z","volume":"10472.401583429564","price":"204.04"},{"date":"2025-03-11T17:10:02.869Z","volume":"10461.199583429563","price":"204.47"},{"date":"2025-03-11T17:15:01.424Z","volume":"10457.618530859299","price":"204.63"},{"date":"2025-03-11T17:20:01.146Z","volume":"10441.033242886209","price":"204.67"},{"date":"2025-03-11T17:25:01.658Z","volume":"10442.684060257641","price":"204.44"},{"date":"2025-03-11T17:30:01.669Z","volume":"10464.713390892615","price":"204.68"},{"date":"2025-03-11T17:35:01.924Z","volume":"10469.370973535481","price":"204.4"},{"date":"2025-03-11T17:40:01.961Z","volume":"10549.370973535481","price":"204.04"},{"date":"2025-03-11T17:45:00.993Z","volume":"10549.370973535481","price":"204.75"},{"date":"2025-03-11T17:50:02.372Z","volume":"10558.706879328569","price":"205.77"},{"date":"2025-03-11T17:55:01.576Z","volume":"10609.449159913831","price":"204.81"},{"date":"2025-03-11T18:00:01.876Z","volume":"10614.223242231505","price":"204.68"},{"date":"2025-03-11T18:05:02.559Z","volume":"10613.723242231505","price":"206.37"},{"date":"2025-03-11T18:10:01.058Z","volume":"10611.990563941448","price":"206.56"},{"date":"2025-03-11T18:15:01.498Z","volume":"10689.351907973707","price":"207.24"},{"date":"2025-03-11T18:20:05.382Z","volume":"10725.356261400524","price":"207.58"},{"date":"2025-03-11T18:25:02.023Z","volume":"10722.591894035319","price":"208.98"},{"date":"2025-03-11T18:30:02.525Z","volume":"10712.828061391818","price":"208.75"},{"date":"2025-03-11T18:35:01.180Z","volume":"10822.418713104478","price":"209.09"},{"date":"2025-03-11T18:40:01.278Z","volume":"10821.687012092083","price":"209.12"},{"date":"2025-03-11T18:45:01.873Z","volume":"10821.464690356353","price":"209.97"},{"date":"2025-03-11T18:50:05.394Z","volume":"10590.159972966158","price":"210.28"},{"date":"2025-03-11T18:55:02.028Z","volume":"10480.156810667821","price":"210.58"},{"date":"2025-03-11T19:00:01.013Z","volume":"10499.477213736036","price":"210.74"},{"date":"2025-03-11T19:05:04.336Z","volume":"10482.073460192962","price":"210.72"},{"date":"2025-03-11T19:10:33.142Z","volume":"10481.753098652287","price":"211.84"},{"date":"2025-03-11T19:15:02.065Z","volume":"10481.753098652287","price":"210.96"},{"date":"2025-03-11T19:20:01.749Z","volume":"10479.203767846790","price":"211.75"},{"date":"2025-03-11T19:25:01.044Z","volume":"10479.711484223371","price":"211.85"},{"date":"2025-03-11T19:30:01.315Z","volume":"10479.925848705190","price":"212.78"},{"date":"2025-03-11T19:35:01.474Z","volume":"10478.554001471948","price":"213.05"},{"date":"2025-03-11T19:40:01.607Z","volume":"10426.298967081950","price":"212.58"},{"date":"2025-03-11T19:45:14.369Z","volume":"10426.254095321949","price":"212.76"},{"date":"2025-03-11T19:50:02.072Z","volume":"10479.689440150309","price":"212.79"},{"date":"2025-03-11T19:55:01.200Z","volume":"10479.689440150309","price":"212.91"},{"date":"2025-03-11T20:00:01.414Z","volume":"10471.656185287618","price":"212.72"},{"date":"2025-03-11T20:05:01.599Z","volume":"10467.216021975051","price":"212.41"},{"date":"2025-03-11T20:10:02.475Z","volume":"10467.216021975051","price":"212.91"},{"date":"2025-03-11T20:15:02.119Z","volume":"10516.714217805595","price":"212.67"},{"date":"2025-03-11T20:20:04.206Z","volume":"10529.318747357715","price":"212.68"},{"date":"2025-03-11T20:25:01.880Z","volume":"10423.897264326632","price":"212.31"},{"date":"2025-03-11T20:30:02.134Z","volume":"10439.083739714415","price":"211.89"},{"date":"2025-03-11T20:35:02.276Z","volume":"10202.980845635408","price":"212"},{"date":"2025-03-11T20:40:01.023Z","volume":"10231.388691675407","price":"212.19"},{"date":"2025-03-11T20:45:01.474Z","volume":"10231.062569626680","price":"211.98"},{"date":"2025-03-11T20:50:01.313Z","volume":"10201.105290014772","price":"212.22"},{"date":"2025-03-11T20:55:02.095Z","volume":"10326.195290014772","price":"212.1"},{"date":"2025-03-11T21:00:02.824Z","volume":"10392.886887463153","price":"211.93"},{"date":"2025-03-11T21:05:02.132Z","volume":"10476.494163271489","price":"212.07"},{"date":"2025-03-11T21:10:01.231Z","volume":"10238.166345906822","price":"212.71"},{"date":"2025-03-11T21:15:02.509Z","volume":"10235.670268298996","price":"212.24"},{"date":"2025-03-11T21:20:02.018Z","volume":"9135.122424708248","price":"212.12"},{"date":"2025-03-11T21:25:02.405Z","volume":"9133.420010292641","price":"212.39"},{"date":"2025-03-11T21:30:08.055Z","volume":"9133.420010292641","price":"212.16"},{"date":"2025-03-11T21:35:01.237Z","volume":"8742.166924723155","price":"212.58"},{"date":"2025-03-11T21:40:01.273Z","volume":"8742.166924723155","price":"212.9"},{"date":"2025-03-11T21:45:02.410Z","volume":"8750.484310661532","price":"212.89"},{"date":"2025-03-11T21:50:01.948Z","volume":"8753.280438300790","price":"212.92"},{"date":"2025-03-11T21:55:02.065Z","volume":"8755.725144597232","price":"212.89"},{"date":"2025-03-11T22:00:01.230Z","volume":"8755.725144597232","price":"212.58"},{"date":"2025-03-11T22:05:01.779Z","volume":"8767.624939674586","price":"212.53"},{"date":"2025-03-11T22:10:01.647Z","volume":"8765.452375001230","price":"212.62"},{"date":"2025-03-11T22:15:01.837Z","volume":"8778.943440473700","price":"211.99"},{"date":"2025-03-11T22:20:01.976Z","volume":"8889.849139293219","price":"211.72"},{"date":"2025-03-11T22:25:01.210Z","volume":"8901.859179608566","price":"211.22"},{"date":"2025-03-11T22:30:01.841Z","volume":"8917.036980690918","price":"211.25"},{"date":"2025-03-11T22:35:01.653Z","volume":"8911.083470690919","price":"212.05"},{"date":"2025-03-11T22:40:01.832Z","volume":"8424.317404817160","price":"211.99"},{"date":"2025-03-11T22:45:01.958Z","volume":"8385.135788445383","price":"212.28"},{"date":"2025-03-11T22:50:01.857Z","volume":"8413.495065196375","price":"211.85"},{"date":"2025-03-11T22:55:01.243Z","volume":"8428.053408788775","price":"211.44"},{"date":"2025-03-11T23:00:01.641Z","volume":"8269.283527808559","price":"210.8"},{"date":"2025-03-11T23:05:01.982Z","volume":"8278.863527808559","price":"210.8"},{"date":"2025-03-11T23:10:02.108Z","volume":"8141.550842488558","price":"211.01"},{"date":"2025-03-11T23:15:01.162Z","volume":"8180.780178310040","price":"211.76"},{"date":"2025-03-11T23:20:01.370Z","volume":"8195.574807725070","price":"211.67"},{"date":"2025-03-11T23:25:01.554Z","volume":"8202.446241108926","price":"213.02"},{"date":"2025-03-11T23:30:01.852Z","volume":"8134.561346420724","price":"212.88"},{"date":"2025-03-11T23:35:02.371Z","volume":"8134.561346420724","price":"212.12"},{"date":"2025-03-11T23:40:01.603Z","volume":"8125.010602287621","price":"211.77"},{"date":"2025-03-11T23:45:01.390Z","volume":"8109.989436435868","price":"212.35"},{"date":"2025-03-11T23:50:01.764Z","volume":"8112.239607023306","price":"211.9"},{"date":"2025-03-11T23:55:02.065Z","volume":"8112.239607023306","price":"212.08"},{"date":"2025-03-12T00:00:01.473Z","volume":"8112.239607023306","price":"212.23"},{"date":"2025-03-12T00:05:01.154Z","volume":"8076.380310689558","price":"212.09"},{"date":"2025-03-12T00:10:01.708Z","volume":"8076.131710689557","price":"212.31"},{"date":"2025-03-12T00:15:02.018Z","volume":"8074.901710689557","price":"212.83"},{"date":"2025-03-12T00:20:02.166Z","volume":"8073.201710689556","price":"212.75"},{"date":"2025-03-12T00:25:01.789Z","volume":"8067.253599975473","price":"210.88"},{"date":"2025-03-12T00:30:01.247Z","volume":"8076.327419285401","price":"212.14"},{"date":"2025-03-12T00:35:01.336Z","volume":"8073.114888975495","price":"212.93"},{"date":"2025-03-12T00:40:01.427Z","volume":"8108.630033177233","price":"213"},{"date":"2025-03-12T00:45:01.877Z","volume":"8144.363269151841","price":"212.75"},{"date":"2025-03-12T00:50:02.084Z","volume":"8179.476986721298","price":"212.62"},{"date":"2025-03-12T00:55:01.327Z","volume":"8239.242954085053","price":"212.61"},{"date":"2025-03-12T01:00:01.409Z","volume":"8212.242954085053","price":"210.8"},{"date":"2025-03-12T01:05:01.772Z","volume":"8212.234435893675","price":"211.46"},{"date":"2025-03-12T01:10:02.303Z","volume":"8212.091480870311","price":"211.44"},{"date":"2025-03-12T01:15:01.480Z","volume":"8077.543546762037","price":"211.85"},{"date":"2025-03-12T01:20:02.395Z","volume":"8083.276952111524","price":"211.29"},{"date":"2025-03-12T01:25:01.591Z","volume":"8062.017570928288","price":"211.3"},{"date":"2025-03-12T01:30:01.563Z","volume":"8062.017570928288","price":"211.02"},{"date":"2025-03-12T01:35:02.179Z","volume":"8039.680232951845","price":"211.33"},{"date":"2025-03-12T01:40:01.553Z","volume":"8039.680232951845","price":"211.08"},{"date":"2025-03-12T01:45:01.212Z","volume":"8040.869999002716","price":"211.31"},{"date":"2025-03-12T01:50:01.884Z","volume":"8039.699054341003","price":"211.71"},{"date":"2025-03-12T01:55:01.729Z","volume":"8025.850625399813","price":"211.97"},{"date":"2025-03-12T02:00:02.728Z","volume":"8025.473976111473","price":"211.75"},{"date":"2025-03-12T02:05:01.484Z","volume":"8025.672548283002","price":"210.99"},{"date":"2025-03-12T02:10:02.250Z","volume":"8025.672548283002","price":"210.77"},{"date":"2025-03-12T02:15:01.043Z","volume":"8025.672548283002","price":"210.81"},{"date":"2025-03-12T02:20:01.208Z","volume":"8025.672548283002","price":"210.58"},{"date":"2025-03-12T02:25:01.406Z","volume":"8025.572548283001","price":"210.19"},{"date":"2025-03-12T02:30:02.155Z","volume":"8020.770324821849","price":"210.26"},{"date":"2025-03-12T02:35:02.418Z","volume":"8021.862547206083","price":"209.91"},{"date":"2025-03-12T02:40:01.204Z","volume":"8001.348327780208","price":"209.6"},{"date":"2025-03-12T02:45:01.543Z","volume":"7992.589079557927","price":"208.6"},{"date":"2025-03-12T02:50:01.815Z","volume":"7992.589079557927","price":"208.38"},{"date":"2025-03-12T02:55:01.557Z","volume":"7992.521483991164","price":"208.82"},{"date":"2025-03-12T03:00:02.385Z","volume":"7992.966032659477","price":"208.59"},{"date":"2025-03-12T03:05:01.516Z","volume":"7994.617445923224","price":"208.41"},{"date":"2025-03-12T03:10:01.759Z","volume":"7993.461899172034","price":"209.08"},{"date":"2025-03-12T03:15:02.083Z","volume":"7995.647951940638","price":"208.08"},{"date":"2025-03-12T03:20:02.145Z","volume":"7997.466407191790","price":"207.97"},{"date":"2025-03-12T03:25:01.773Z","volume":"7997.466407191790","price":"208"},{"date":"2025-03-12T03:30:01.136Z","volume":"7969.702450429859","price":"207.98"},{"date":"2025-03-12T03:35:01.232Z","volume":"7968.255306712118","price":"207.68"},{"date":"2025-03-12T03:40:01.529Z","volume":"7881.769967770057","price":"207.39"},{"date":"2025-03-12T03:45:01.750Z","volume":"7880.682893653565","price":"207.72"},{"date":"2025-03-12T03:50:02.307Z","volume":"7865.182997137415","price":"207.23"},{"date":"2025-03-12T03:55:01.214Z","volume":"7865.182997137415","price":"207.64"},{"date":"2025-03-12T04:00:01.782Z","volume":"7865.182997137415","price":"207.59"},{"date":"2025-03-12T04:05:01.593Z","volume":"7865.182997137415","price":"207.64"},{"date":"2025-03-12T04:10:01.682Z","volume":"7797.874842495103","price":"208.05"},{"date":"2025-03-12T04:15:02.306Z","volume":"7797.874842495103","price":"208.46"},{"date":"2025-03-12T04:20:01.614Z","volume":"7799.552370321999","price":"207.68"},{"date":"2025-03-12T04:25:01.386Z","volume":"7726.919367309132","price":"208.49"},{"date":"2025-03-12T04:30:01.483Z","volume":"7724.991448039550","price":"208.52"},{"date":"2025-03-12T04:35:01.762Z","volume":"7724.991448039550","price":"207.78"},{"date":"2025-03-12T04:40:02.115Z","volume":"7725.159658035907","price":"206.95"},{"date":"2025-03-12T04:45:01.243Z","volume":"7725.159658035907","price":"206.98"},{"date":"2025-03-12T04:50:01.874Z","volume":"7710.159658035907","price":"206.89"},{"date":"2025-03-12T04:55:01.739Z","volume":"7675.159658035907","price":"207.13"},{"date":"2025-03-12T05:00:01.927Z","volume":"7675.159658035907","price":"207.44"},{"date":"2025-03-12T05:05:02.412Z","volume":"7675.283490434481","price":"207.77"},{"date":"2025-03-12T05:10:01.201Z","volume":"7675.381023876937","price":"207.58"},{"date":"2025-03-12T05:15:01.462Z","volume":"7691.590088876937","price":"207.71"},{"date":"2025-03-12T05:20:02.098Z","volume":"7691.590088876937","price":"206.56"},{"date":"2025-03-12T05:25:01.924Z","volume":"7690.172501731827","price":"206.61"},{"date":"2025-03-12T05:30:01.566Z","volume":"7690.172501731827","price":"207.31"},{"date":"2025-03-12T05:35:01.778Z","volume":"7662.190277851363","price":"207.68"},{"date":"2025-03-12T05:40:01.973Z","volume":"7681.540403750490","price":"207.62"},{"date":"2025-03-12T05:45:01.654Z","volume":"7681.565087755886","price":"207.72"},{"date":"2025-03-12T05:50:02.128Z","volume":"7686.343926812165","price":"207.75"},{"date":"2025-03-12T05:55:01.153Z","volume":"7685.916866661789","price":"208.55"},{"date":"2025-03-12T06:00:01.449Z","volume":"7685.916866661789","price":"208.5"},{"date":"2025-03-12T06:05:02.246Z","volume":"7723.611666661789","price":"208.42"},{"date":"2025-03-12T06:10:01.780Z","volume":"7723.611666661789","price":"208.29"},{"date":"2025-03-12T06:15:02.366Z","volume":"7722.665676661789","price":"209.16"},{"date":"2025-03-12T06:20:01.100Z","volume":"7722.665676661789","price":"208.93"},{"date":"2025-03-12T06:25:01.784Z","volume":"7740.246031814310","price":"209.2"},{"date":"2025-03-12T06:30:01.565Z","volume":"7740.266201814310","price":"209.4"},{"date":"2025-03-12T06:35:01.828Z","volume":"7740.266201814310","price":"209.7"},{"date":"2025-03-12T06:40:02.054Z","volume":"7740.266201814310","price":"209.93"},{"date":"2025-03-12T06:45:01.239Z","volume":"7781.259094474185","price":"210.1"},{"date":"2025-03-12T06:50:02.204Z","volume":"7794.604784950375","price":"209.56"},{"date":"2025-03-12T06:55:01.727Z","volume":"7791.604784950375","price":"209.21"},{"date":"2025-03-12T07:00:01.848Z","volume":"7791.604784950375","price":"209.85"},{"date":"2025-03-12T07:05:02.354Z","volume":"7791.604784950375","price":"211.17"},{"date":"2025-03-12T07:10:01.250Z","volume":"7791.604784950375","price":"211.78"},{"date":"2025-03-12T07:15:01.722Z","volume":"7788.194724588997","price":"211.93"},{"date":"2025-03-12T07:20:01.673Z","volume":"7787.972724588997","price":"211.66"},{"date":"2025-03-12T07:25:01.813Z","volume":"7784.734348967729","price":"212.26"},{"date":"2025-03-12T07:30:02.315Z","volume":"7784.097801734969","price":"212.63"},{"date":"2025-03-12T07:35:01.025Z","volume":"7792.038106361719","price":"212.18"},{"date":"2025-03-12T07:40:01.403Z","volume":"7793.047578732599","price":"211.86"},{"date":"2025-03-12T07:45:01.926Z","volume":"7793.047578732599","price":"211.73"},{"date":"2025-03-12T07:50:01.680Z","volume":"7806.247578732598","price":"211.14"},{"date":"2025-03-12T07:55:01.214Z","volume":"7811.176413408470","price":"210.93"},{"date":"2025-03-12T08:00:01.714Z","volume":"7850.588910778582","price":"210.23"},{"date":"2025-03-12T08:05:01.556Z","volume":"7846.648814538143","price":"209.52"},{"date":"2025-03-12T08:10:02.123Z","volume":"7848.074899618143","price":"209.28"},{"date":"2025-03-12T08:15:01.891Z","volume":"7848.074899618143","price":"209.05"},{"date":"2025-03-12T08:20:01.493Z","volume":"7848.074899618143","price":"207.73"},{"date":"2025-03-12T08:25:01.382Z","volume":"7848.442550354901","price":"207.69"},{"date":"2025-03-12T08:30:01.866Z","volume":"7943.660021895028","price":"207.66"},{"date":"2025-03-12T08:35:01.537Z","volume":"7945.167630118221","price":"207.27"},{"date":"2025-03-12T08:40:01.924Z","volume":"7945.167630118221","price":"207.51"},{"date":"2025-03-12T08:45:01.226Z","volume":"7963.979511306341","price":"207.38"},{"date":"2025-03-12T08:50:01.193Z","volume":"7972.907169380176","price":"207.67"},{"date":"2025-03-12T08:55:01.406Z","volume":"7973.098400787983","price":"207.55"},{"date":"2025-03-12T09:00:02.133Z","volume":"7843.098400787983","price":"207.24"},{"date":"2025-03-12T09:05:02.144Z","volume":"7906.279039721105","price":"207.75"},{"date":"2025-03-12T09:10:01.365Z","volume":"7906.279039721105","price":"207.24"},{"date":"2025-03-12T09:15:01.748Z","volume":"7906.279039721105","price":"206.76"},{"date":"2025-03-12T09:20:01.731Z","volume":"7906.279039721105","price":"206.83"},{"date":"2025-03-12T09:25:01.715Z","volume":"7868.748492547315","price":"206.75"},{"date":"2025-03-12T09:30:02.059Z","volume":"7827.829541497929","price":"206.91"},{"date":"2025-03-12T09:35:01.461Z","volume":"7827.829541497929","price":"207.05"},{"date":"2025-03-12T09:40:01.392Z","volume":"8045.820797018039","price":"207.04"},{"date":"2025-03-12T09:45:01.840Z","volume":"8697.224423434434","price":"207.05"},{"date":"2025-03-12T09:50:01.858Z","volume":"8744.711462324132","price":"206.74"},{"date":"2025-03-12T09:55:01.967Z","volume":"8817.637644094804","price":"206.36"},{"date":"2025-03-12T10:00:01.710Z","volume":"8817.637644094804","price":"206.63"},{"date":"2025-03-12T10:05:01.800Z","volume":"8815.590208602340","price":"206.56"},{"date":"2025-03-12T10:10:04.038Z","volume":"8815.590208602340","price":"206.82"},{"date":"2025-03-12T10:15:01.817Z","volume":"8815.153533453235","price":"207.04"},{"date":"2025-03-12T10:20:01.801Z","volume":"8727.953981867544","price":"206.87"},{"date":"2025-03-12T10:25:00.978Z","volume":"8730.133055184015","price":"207.14"},{"date":"2025-03-12T10:30:01.754Z","volume":"8730.133055184015","price":"206.17"},{"date":"2025-03-12T10:35:01.905Z","volume":"8670.133055184015","price":"205.93"},{"date":"2025-03-12T10:40:01.497Z","volume":"8666.487473230554","price":"205.73"},{"date":"2025-03-12T10:45:01.875Z","volume":"8607.472542864043","price":"205.99"},{"date":"2025-03-12T10:50:01.024Z","volume":"8595.560629054729","price":"206.59"},{"date":"2025-03-12T10:55:01.588Z","volume":"8651.438939023528","price":"206.64"},{"date":"2025-03-12T11:00:01.552Z","volume":"8651.312801394253","price":"206.71"},{"date":"2025-03-12T11:05:01.939Z","volume":"8652.589333283806","price":"206.87"},{"date":"2025-03-12T11:10:02.238Z","volume":"8604.666405042290","price":"206.36"},{"date":"2025-03-12T11:15:01.086Z","volume":"8604.975537788234","price":"206.42"},{"date":"2025-03-12T11:20:01.155Z","volume":"8604.975537788234","price":"206.61"},{"date":"2025-03-12T11:25:01.656Z","volume":"8604.749238786668","price":"206.81"},{"date":"2025-03-12T11:30:01.824Z","volume":"8605.740479078751","price":"206.59"},{"date":"2025-03-12T11:35:02.566Z","volume":"8606.384346614801","price":"206.68"},{"date":"2025-03-12T11:40:01.301Z","volume":"8590.661683321436","price":"206.24"},{"date":"2025-03-12T11:45:01.565Z","volume":"8583.746904311534","price":"206.17"},{"date":"2025-03-12T11:50:01.582Z","volume":"8583.551580857440","price":"206.65"},{"date":"2025-03-12T11:55:02.443Z","volume":"8583.441580857439","price":"206.82"},{"date":"2025-03-12T12:00:02.037Z","volume":"8567.742819782630","price":"207.02"},{"date":"2025-03-12T12:05:01.321Z","volume":"8551.317096742441","price":"207.31"},{"date":"2025-03-12T12:10:01.974Z","volume":"8173.983846245026","price":"207.24"},{"date":"2025-03-12T12:15:01.343Z","volume":"8190.606506536191","price":"206.82"},{"date":"2025-03-12T12:20:01.691Z","volume":"8190.606506536191","price":"207.24"},{"date":"2025-03-12T12:25:02.013Z","volume":"8190.606506536191","price":"207.18"},{"date":"2025-03-12T12:30:01.163Z","volume":"8293.788412792246","price":"207.1"},{"date":"2025-03-12T12:35:01.806Z","volume":"8309.135948467720","price":"208.94"},{"date":"2025-03-12T12:40:01.301Z","volume":"7931.654744646064","price":"208.76"},{"date":"2025-03-12T12:45:01.947Z","volume":"7929.148902899269","price":"208.45"},{"date":"2025-03-12T12:50:01.816Z","volume":"7183.558371732538","price":"208.1"},{"date":"2025-03-12T12:55:01.544Z","volume":"7183.558371732538","price":"208.21"},{"date":"2025-03-12T13:00:01.216Z","volume":"6430.345436527039","price":"208.89"},{"date":"2025-03-12T13:05:01.973Z","volume":"5681.478488752043","price":"208.4"},{"date":"2025-03-12T13:10:01.749Z","volume":"5341.078887359598","price":"208.29"},{"date":"2025-03-12T13:15:02.307Z","volume":"5341.078887359598","price":"207.97"},{"date":"2025-03-12T13:20:01.494Z","volume":"4475.759616071065","price":"207.19"},{"date":"2025-03-12T13:25:01.233Z","volume":"4505.620031910428","price":"207.18"},{"date":"2025-03-12T13:30:01.637Z","volume":"4505.620031910428","price":"207.52"},{"date":"2025-03-12T13:35:02.349Z","volume":"4504.888874579607","price":"207.95"},{"date":"2025-03-12T13:40:02.009Z","volume":"4504.588874579607","price":"207.74"},{"date":"2025-03-12T13:45:01.562Z","volume":"4505.943954859576","price":"208.19"},{"date":"2025-03-12T13:50:01.219Z","volume":"4505.943954859576","price":"207.56"},{"date":"2025-03-12T13:55:01.441Z","volume":"4505.943954859576","price":"206.84"},{"date":"2025-03-12T14:00:01.744Z","volume":"4456.407553678153","price":"206.31"},{"date":"2025-03-12T14:05:03.005Z","volume":"4441.108351010986","price":"206.29"},{"date":"2025-03-12T14:10:01.385Z","volume":"4455.579816901837","price":"207.05"},{"date":"2025-03-12T14:15:01.544Z","volume":"4353.962606630853","price":"206.77"},{"date":"2025-03-12T14:20:01.598Z","volume":"4353.962606630853","price":"206.95"},{"date":"2025-03-12T14:25:02.093Z","volume":"4393.962606630853","price":"207.34"},{"date":"2025-03-12T14:30:02.290Z","volume":"4465.401463930395","price":"207.51"},{"date":"2025-03-12T14:35:01.261Z","volume":"4454.902174250396","price":"207.06"},{"date":"2025-03-12T14:40:01.975Z","volume":"4456.555714679087","price":"206.56"},{"date":"2025-03-12T14:45:02.293Z","volume":"4453.386365813582","price":"206.6"},{"date":"2025-03-12T14:50:01.879Z","volume":"4369.982012386765","price":"206.31"},{"date":"2025-03-12T14:55:01.082Z","volume":"4369.937012386765","price":"206.04"},{"date":"2025-03-12T15:00:01.109Z","volume":"4369.346872386765","price":"206.19"},{"date":"2025-03-12T15:05:01.101Z","volume":"4373.306052802242","price":"205.54"},{"date":"2025-03-12T15:10:01.474Z","volume":"4380.818105470034","price":"204.75"},{"date":"2025-03-12T15:15:02.363Z","volume":"4375.648911704691","price":"204.84"},{"date":"2025-03-12T15:20:00.779Z","volume":"4373.615576632947","price":"205.29"},{"date":"2025-03-12T15:25:01.343Z","volume":"0","price":"204.7"},{"date":"2025-03-12T15:30:01.593Z","volume":"4561.710600075303","price":"205.48"},{"date":"2025-03-12T15:35:02.246Z","volume":"4562.358331830726","price":"205.62"},{"date":"2025-03-12T15:40:01.848Z","volume":"0","price":"205.83"},{"date":"2025-03-12T15:45:02.167Z","volume":"4868.140484794609","price":"205.74"},{"date":"2025-03-12T15:50:02.301Z","volume":"5212.529162545995","price":"206.03"},{"date":"2025-03-12T15:55:01.227Z","volume":"5574.873166802621","price":"205.97"},{"date":"2025-03-12T16:00:01.504Z","volume":"5945.721986519951","price":"206.09"},{"date":"2025-03-12T16:05:03.259Z","volume":"5915.410410673672","price":"206.68"},{"date":"2025-03-12T16:10:01.653Z","volume":"5916.769670632139","price":"206.66"},{"date":"2025-03-12T16:15:01.279Z","volume":"5945.658670632140","price":"206.85"},{"date":"2025-03-12T16:20:01.870Z","volume":"5908.228720632139","price":"206.87"},{"date":"2025-03-12T16:25:01.573Z","volume":"5907.428720632139","price":"206.41"},{"date":"2025-03-12T16:30:02.512Z","volume":"5906.729103731235","price":"206.75"},{"date":"2025-03-12T16:35:01.775Z","volume":"5874.388130712527","price":"206.93"},{"date":"2025-03-12T16:40:01.384Z","volume":"5869.492901330181","price":"207.49"},{"date":"2025-03-12T16:45:01.730Z","volume":"5845.373939929465","price":"206.92"},{"date":"2025-03-12T16:50:01.446Z","volume":"6306.671220161256","price":"207.45"},{"date":"2025-03-12T16:55:01.588Z","volume":"6298.288534756916","price":"207.08"},{"date":"2025-03-12T17:00:01.806Z","volume":"6298.325241587686","price":"207.47"},{"date":"2025-03-12T17:05:01.025Z","volume":"6272.397797863579","price":"207.25"},{"date":"2025-03-12T17:10:01.277Z","volume":"6290.355185087516","price":"207.36"},{"date":"2025-03-12T17:15:01.528Z","volume":"6290.355185087516","price":"207.43"},{"date":"2025-03-12T17:20:02.669Z","volume":"6290.355185087516","price":"207.78"},{"date":"2025-03-12T17:25:02.811Z","volume":"6212.711709949393","price":"207.97"},{"date":"2025-03-12T17:30:01.353Z","volume":"6220.197114053577","price":"208.2"},{"date":"2025-03-12T17:35:01.321Z","volume":"6215.071049745107","price":"208.41"},{"date":"2025-03-12T17:40:01.971Z","volume":"6129.102053515929","price":"207.64"},{"date":"2025-03-12T17:45:02.612Z","volume":"6132.737654690729","price":"208"},{"date":"2025-03-12T17:50:03.125Z","volume":"6132.737654690729","price":"208.17"},{"date":"2025-03-12T17:55:01.853Z","volume":"6056.610557765968","price":"208.13"},{"date":"2025-03-12T18:00:01.265Z","volume":"6055.819911950119","price":"207.27"},{"date":"2025-03-12T18:05:01.542Z","volume":"6056.123326700316","price":"208"},{"date":"2025-03-12T18:10:02.263Z","volume":"6056.652977250593","price":"207.84"},{"date":"2025-03-12T18:15:01.645Z","volume":"6091.569712468206","price":"208.18"},{"date":"2025-03-12T18:20:01.429Z","volume":"6113.249191568207","price":"208.15"},{"date":"2025-03-12T18:25:01.497Z","volume":"6114.143950468613","price":"208.02"},{"date":"2025-03-12T18:30:01.818Z","volume":"6114.933950468613","price":"208.11"},{"date":"2025-03-12T18:35:01.725Z","volume":"6124.504039288613","price":"207.47"},{"date":"2025-03-12T18:40:01.143Z","volume":"6125.580468974977","price":"207.09"},{"date":"2025-03-12T18:45:01.372Z","volume":"6736.518679767281","price":"206.79"},{"date":"2025-03-12T18:50:01.399Z","volume":"6734.015183263785","price":"206.68"},{"date":"2025-03-12T18:55:02.001Z","volume":"6734.015183263785","price":"206.62"},{"date":"2025-03-12T19:00:03.232Z","volume":"6734.367871218582","price":"206.37"},{"date":"2025-03-12T19:05:01.958Z","volume":"6735.285843033203","price":"206.04"},{"date":"2025-03-12T19:10:01.557Z","volume":"6794.738661433204","price":"205.86"},{"date":"2025-03-12T19:15:01.184Z","volume":"6792.238661433204","price":"206.26"},{"date":"2025-03-12T19:20:01.321Z","volume":"6768.635799050850","price":"206.11"},{"date":"2025-03-12T19:25:01.455Z","volume":"6768.635799050850","price":"206.16"},{"date":"2025-03-12T19:30:01.760Z","volume":"6768.700799050851","price":"206.19"},{"date":"2025-03-12T19:35:01.501Z","volume":"6771.698920688747","price":"206.73"},{"date":"2025-03-12T19:40:01.478Z","volume":"6771.698920688747","price":"206.68"},{"date":"2025-03-12T19:45:01.903Z","volume":"6771.491651993055","price":"206.84"},{"date":"2025-03-12T19:50:02.561Z","volume":"6765.502086397387","price":"207.63"},{"date":"2025-03-12T19:55:01.781Z","volume":"6748.871378998153","price":"207.34"},{"date":"2025-03-12T20:00:01.227Z","volume":"6750.759732776898","price":"207.64"},{"date":"2025-03-12T20:05:01.971Z","volume":"6694.886837966773","price":"208.12"},{"date":"2025-03-12T20:10:01.524Z","volume":"7098.225506366772","price":"208.26"},{"date":"2025-03-12T20:15:01.913Z","volume":"7092.525506366772","price":"208.34"},{"date":"2025-03-12T20:20:01.801Z","volume":"7084.469149817672","price":"208.62"},{"date":"2025-03-12T20:25:01.048Z","volume":"7082.799515177017","price":"208.74"},{"date":"2025-03-12T20:30:01.566Z","volume":"7052.799515177017","price":"208.9"},{"date":"2025-03-12T20:35:01.351Z","volume":"6999.436597951426","price":"209.07"},{"date":"2025-03-12T20:40:02.006Z","volume":"6875.552585625581","price":"208.46"},{"date":"2025-03-12T20:45:02.262Z","volume":"6792.261754119919","price":"208.45"},{"date":"2025-03-12T20:50:00.965Z","volume":"6759.912076177016","price":"208.42"},{"date":"2025-03-12T20:55:01.561Z","volume":"6763.808808446805","price":"208.17"},{"date":"2025-03-12T21:00:01.802Z","volume":"6704.946223668127","price":"208.51"},{"date":"2025-03-12T21:05:01.325Z","volume":"6715.197223668127","price":"208.66"},{"date":"2025-03-12T21:10:01.356Z","volume":"6715.703964443148","price":"208.38"},{"date":"2025-03-12T21:15:01.691Z","volume":"6715.703964443148","price":"209.12"},{"date":"2025-03-12T21:20:01.669Z","volume":"6698.708171999371","price":"208.93"},{"date":"2025-03-12T21:25:01.005Z","volume":"6821.834528675729","price":"208.94"},{"date":"2025-03-12T21:30:01.190Z","volume":"6814.893814115088","price":"208.56"},{"date":"2025-03-12T21:35:01.405Z","volume":"6810.893814115088","price":"209.12"},{"date":"2025-03-12T21:40:01.892Z","volume":"6815.982710675088","price":"208.63"},{"date":"2025-03-12T21:45:02.038Z","volume":"6883.817485125155","price":"208.96"},{"date":"2025-03-12T21:50:01.596Z","volume":"6863.393768045896","price":"208.62"},{"date":"2025-03-12T21:55:01.638Z","volume":"6852.146227093209","price":"208.35"},{"date":"2025-03-12T22:00:01.650Z","volume":"6793.473457317092","price":"208.21"},{"date":"2025-03-12T22:05:01.686Z","volume":"6673.519320903292","price":"208.4"},{"date":"2025-03-12T22:10:01.920Z","volume":"6675.176554861045","price":"208.06"},{"date":"2025-03-12T22:15:01.452Z","volume":"6675.176554861045","price":"208.17"},{"date":"2025-03-12T22:20:02.704Z","volume":"6673.895480422289","price":"208.2"},{"date":"2025-03-12T22:25:01.948Z","volume":"6657.581626335977","price":"207.44"},{"date":"2025-03-12T22:30:01.695Z","volume":"6592.915467708965","price":"207.64"},{"date":"2025-03-12T22:35:01.684Z","volume":"6592.665498448965","price":"207.75"},{"date":"2025-03-12T22:40:01.111Z","volume":"6592.707127105800","price":"208.24"},{"date":"2025-03-12T22:45:01.133Z","volume":"6593.055357172634","price":"208.19"},{"date":"2025-03-12T22:50:01.539Z","volume":"6594.774354802634","price":"208.1"},{"date":"2025-03-12T22:55:01.734Z","volume":"6626.032095260650","price":"208.11"},{"date":"2025-03-12T23:00:02.073Z","volume":"6425.711745193695","price":"207.76"},{"date":"2025-03-12T23:05:01.136Z","volume":"6547.512846445620","price":"207.23"},{"date":"2025-03-12T23:10:01.155Z","volume":"6558.758319290707","price":"207.18"},{"date":"2025-03-12T23:15:01.735Z","volume":"6550.102763925349","price":"206.66"},{"date":"2025-03-12T23:20:02.078Z","volume":"6550.172763925349","price":"206.81"},{"date":"2025-03-12T23:25:01.953Z","volume":"6553.959513925349","price":"207.05"},{"date":"2025-03-12T23:30:01.155Z","volume":"6527.263859451137","price":"207.59"},{"date":"2025-03-12T23:35:01.472Z","volume":"6533.685009461862","price":"207.4"},{"date":"2025-03-12T23:40:01.625Z","volume":"6533.685009461862","price":"207.94"},{"date":"2025-03-12T23:45:01.701Z","volume":"6533.685009461862","price":"208.3"},{"date":"2025-03-12T23:50:01.806Z","volume":"6518.011190151934","price":"208.37"},{"date":"2025-03-12T23:55:00.934Z","volume":"6514.895323993851","price":"208.54"},{"date":"2025-03-13T00:00:01.322Z","volume":"6515.140928212465","price":"208.51"},{"date":"2025-03-13T00:05:01.426Z","volume":"6482.335979215590","price":"208.33"},{"date":"2025-03-13T00:10:01.563Z","volume":"6484.795316961277","price":"208.61"},{"date":"2025-03-13T00:15:01.620Z","volume":"6484.765157776848","price":"208.86"},{"date":"2025-03-13T00:20:01.183Z","volume":"6671.167170870232","price":"208.99"},{"date":"2025-03-13T00:25:01.270Z","volume":"6597.305362186475","price":"210.13"},{"date":"2025-03-13T00:30:01.689Z","volume":"6596.001489357388","price":"210.09"},{"date":"2025-03-13T00:35:01.912Z","volume":"6619.136068535629","price":"209.87"},{"date":"2025-03-13T00:40:01.725Z","volume":"6623.418194703776","price":"210.2"},{"date":"2025-03-13T00:45:00.930Z","volume":"6622.832743717569","price":"210.09"},{"date":"2025-03-13T00:50:01.023Z","volume":"6622.832743717569","price":"209.81"},{"date":"2025-03-13T00:55:01.706Z","volume":"6622.512743717569","price":"209.6"},{"date":"2025-03-13T01:00:01.485Z","volume":"6619.862199740432","price":"209.41"},{"date":"2025-03-13T01:05:02.024Z","volume":"6615.677581021876","price":"209.81"},{"date":"2025-03-13T01:10:00.909Z","volume":"6613.084685712310","price":"210.32"},{"date":"2025-03-13T01:15:01.298Z","volume":"6608.127886864808","price":"210.47"},{"date":"2025-03-13T01:20:01.323Z","volume":"6608.127886864808","price":"211.18"},{"date":"2025-03-13T01:25:01.539Z","volume":"6618.928123481259","price":"210.75"},{"date":"2025-03-13T01:30:01.881Z","volume":"6657.481612156824","price":"211.35"},{"date":"2025-03-13T01:35:01.403Z","volume":"6665.991655647880","price":"211.08"},{"date":"2025-03-13T01:40:01.629Z","volume":"6665.991655647880","price":"210.5"},{"date":"2025-03-13T01:45:01.588Z","volume":"6665.991655647880","price":"210.16"},{"date":"2025-03-13T01:50:01.755Z","volume":"6665.548083476352","price":"210.48"},{"date":"2025-03-13T01:55:01.705Z","volume":"6686.088913194415","price":"211.25"},{"date":"2025-03-13T02:00:02.632Z","volume":"6686.088913194415","price":"210.7"},{"date":"2025-03-13T02:05:01.149Z","volume":"6684.441254987839","price":"210.43"},{"date":"2025-03-13T02:10:01.772Z","volume":"6708.941254987839","price":"210.5"},{"date":"2025-03-13T02:15:01.577Z","volume":"6773.638298129192","price":"210.5"},{"date":"2025-03-13T02:20:02.109Z","volume":"6773.638298129192","price":"210.07"},{"date":"2025-03-13T02:25:00.920Z","volume":"6772.755805990827","price":"209.89"},{"date":"2025-03-13T02:30:01.122Z","volume":"6772.755805990827","price":"210.04"},{"date":"2025-03-13T02:35:01.702Z","volume":"6772.755805990827","price":"209.57"},{"date":"2025-03-13T02:40:02.242Z","volume":"6772.755805990827","price":"209.54"},{"date":"2025-03-13T02:45:01.873Z","volume":"6772.158586670827","price":"209.81"},{"date":"2025-03-13T02:50:00.998Z","volume":"6772.158586670827","price":"210.19"},{"date":"2025-03-13T02:55:01.920Z","volume":"6774.132487664172","price":"210.24"},{"date":"2025-03-13T03:00:01.344Z","volume":"6770.002173500550","price":"210.16"},{"date":"2025-03-13T03:05:01.831Z","volume":"6778.847189294234","price":"210.03"},{"date":"2025-03-13T03:10:01.817Z","volume":"6784.966922214235","price":"209.66"},{"date":"2025-03-13T03:15:01.865Z","volume":"6784.756352468193","price":"209.87"},{"date":"2025-03-13T03:20:01.167Z","volume":"6789.755909888193","price":"210.04"},{"date":"2025-03-13T03:25:01.579Z","volume":"6788.523740751363","price":"210.08"},{"date":"2025-03-13T03:30:02.058Z","volume":"6788.523740751363","price":"209.85"},{"date":"2025-03-13T03:35:01.881Z","volume":"6812.139251705221","price":"209.67"},{"date":"2025-03-13T03:40:00.964Z","volume":"6826.939251705220","price":"209.75"},{"date":"2025-03-13T03:45:01.343Z","volume":"6790.261723878324","price":"209.32"},{"date":"2025-03-13T03:50:01.500Z","volume":"6790.261723878324","price":"209.53"},{"date":"2025-03-13T03:55:02.100Z","volume":"6852.138953216630","price":"210.04"},{"date":"2025-03-13T04:00:00.948Z","volume":"6851.970743220272","price":"210.45"},{"date":"2025-03-13T04:05:01.264Z","volume":"6851.898662489854","price":"210.5"},{"date":"2025-03-13T04:10:01.689Z","volume":"6899.422889762582","price":"209.91"},{"date":"2025-03-13T04:15:01.836Z","volume":"6899.459452760987","price":"209.87"},{"date":"2025-03-13T04:20:01.929Z","volume":"6899.422900240786","price":"209.59"},{"date":"2025-03-13T04:25:01.055Z","volume":"6899.422900240786","price":"209.89"},{"date":"2025-03-13T04:30:01.262Z","volume":"6896.044061184508","price":"209.89"},{"date":"2025-03-13T04:35:01.498Z","volume":"6898.798843256003","price":"209.7"},{"date":"2025-03-13T04:40:01.536Z","volume":"6909.869495771144","price":"209.42"},{"date":"2025-03-13T04:45:01.792Z","volume":"6910.200413285519","price":"209.52"},{"date":"2025-03-13T04:50:01.176Z","volume":"6910.259234516595","price":"209.42"},{"date":"2025-03-13T04:55:01.058Z","volume":"6947.393800726595","price":"209.2"},{"date":"2025-03-13T05:00:01.277Z","volume":"6913.207503527467","price":"208.77"},{"date":"2025-03-13T05:05:01.656Z","volume":"6913.207503527467","price":"209.01"},{"date":"2025-03-13T05:10:01.687Z","volume":"6913.207503527467","price":"209.6"},{"date":"2025-03-13T05:15:01.133Z","volume":"6913.207503527467","price":"209.66"},{"date":"2025-03-13T05:20:01.287Z","volume":"6912.313819522073","price":"209.19"},{"date":"2025-03-13T05:25:01.424Z","volume":"6913.449118918252","price":"209.72"},{"date":"2025-03-13T05:30:01.495Z","volume":"6914.449118918252","price":"209.86"},{"date":"2025-03-13T05:35:01.761Z","volume":"6915.265445448864","price":"209.02"},{"date":"2025-03-13T05:40:01.308Z","volume":"6915.265445448864","price":"209.13"},{"date":"2025-03-13T05:45:01.491Z","volume":"6879.714299533338","price":"209.08"},{"date":"2025-03-13T05:50:01.335Z","volume":"6879.714299533338","price":"209.76"},{"date":"2025-03-13T05:55:01.606Z","volume":"6879.094299533337","price":"209.15"},{"date":"2025-03-13T06:00:02.224Z","volume":"6859.094299533337","price":"208.52"},{"date":"2025-03-13T06:05:00.990Z","volume":"6819.094299533337","price":"208.33"},{"date":"2025-03-13T06:10:01.270Z","volume":"6819.094299533337","price":"208.77"},{"date":"2025-03-13T06:15:01.813Z","volume":"6825.094087993338","price":"208.91"},{"date":"2025-03-13T06:20:01.676Z","volume":"6825.094087993338","price":"208.83"},{"date":"2025-03-13T06:25:01.901Z","volume":"6831.946297441998","price":"208.81"},{"date":"2025-03-13T06:30:01.216Z","volume":"6814.874214945934","price":"209.08"},{"date":"2025-03-13T06:35:01.257Z","volume":"6774.874214945934","price":"209.31"},{"date":"2025-03-13T06:40:01.693Z","volume":"6774.874214945934","price":"209.14"},{"date":"2025-03-13T06:45:01.680Z","volume":"6774.874214945934","price":"209.46"},{"date":"2025-03-13T06:50:02.280Z","volume":"6805.860273790759","price":"209.31"},{"date":"2025-03-13T06:55:00.918Z","volume":"6798.592402047760","price":"208.84"},{"date":"2025-03-13T07:00:01.247Z","volume":"6799.587270548800","price":"208.86"},{"date":"2025-03-13T07:05:01.548Z","volume":"6799.587270548800","price":"208.86"},{"date":"2025-03-13T07:10:01.448Z","volume":"6872.657752244664","price":"208.6"},{"date":"2025-03-13T07:15:02.709Z","volume":"6872.657752244664","price":"208.21"},{"date":"2025-03-13T07:20:01.252Z","volume":"6885.402523367504","price":"208"},{"date":"2025-03-13T07:25:01.505Z","volume":"6869.138286888791","price":"208.36"},{"date":"2025-03-13T07:30:01.525Z","volume":"6869.693461418979","price":"208.28"},{"date":"2025-03-13T07:35:01.701Z","volume":"6872.693430758980","price":"208.45"},{"date":"2025-03-13T07:40:02.023Z","volume":"6841.937689387792","price":"207.57"},{"date":"2025-03-13T07:45:01.275Z","volume":"6827.462936341548","price":"207.59"},{"date":"2025-03-13T07:50:01.222Z","volume":"6827.462936341548","price":"207.9"},{"date":"2025-03-13T07:55:01.500Z","volume":"6825.637151261548","price":"207.92"},{"date":"2025-03-13T08:00:04.069Z","volume":"6825.637151261548","price":"208.32"},{"date":"2025-03-13T08:05:01.084Z","volume":"6729.654104641549","price":"207.96"},{"date":"2025-03-13T08:10:01.609Z","volume":"6729.654104641549","price":"208.46"},{"date":"2025-03-13T08:15:01.389Z","volume":"6729.109180927536","price":"208.69"},{"date":"2025-03-13T08:20:02.098Z","volume":"6729.722895213250","price":"208.29"},{"date":"2025-03-13T08:25:01.622Z","volume":"6708.755699698531","price":"208.26"},{"date":"2025-03-13T08:30:01.173Z","volume":"6730.439142868862","price":"208.6"},{"date":"2025-03-13T08:35:01.920Z","volume":"6668.243300740354","price":"208.83"},{"date":"2025-03-13T08:40:01.411Z","volume":"6668.470872710051","price":"209.02"},{"date":"2025-03-13T08:45:01.498Z","volume":"6669.701933316112","price":"209.04"},{"date":"2025-03-13T08:50:01.869Z","volume":"6668.701933316112","price":"209.54"},{"date":"2025-03-13T08:55:01.172Z","volume":"6668.701933316112","price":"209.5"},{"date":"2025-03-13T09:00:05.543Z","volume":"6668.701933316112","price":"209.9"},{"date":"2025-03-13T09:05:01.484Z","volume":"6668.701933316112","price":"210.04"},{"date":"2025-03-13T09:10:01.723Z","volume":"6668.701933316112","price":"210.18"},{"date":"2025-03-13T09:15:01.938Z","volume":"5814.391953876914","price":"210.09"},{"date":"2025-03-13T09:20:01.350Z","volume":"5762.063981907217","price":"210.26"},{"date":"2025-03-13T09:25:01.469Z","volume":"5762.563981907217","price":"210.55"},{"date":"2025-03-13T09:30:01.317Z","volume":"5689.884113197337","price":"210.21"},{"date":"2025-03-13T09:35:01.668Z","volume":"5782.667041327091","price":"210.39"},{"date":"2025-03-13T09:40:01.880Z","volume":"5781.891456280093","price":"210.55"},{"date":"2025-03-13T09:45:00.947Z","volume":"5781.716456280093","price":"210.17"},{"date":"2025-03-13T09:50:01.118Z","volume":"5781.716456280093","price":"210.78"},{"date":"2025-03-13T09:55:01.381Z","volume":"5779.516456280093","price":"210.59"},{"date":"2025-03-13T10:00:01.768Z","volume":"5789.366440642721","price":"210.68"},{"date":"2025-03-13T10:05:02.040Z","volume":"5733.366440642721","price":"210.37"},{"date":"2025-03-13T10:10:00.850Z","volume":"5733.366440642721","price":"210.25"},{"date":"2025-03-13T10:15:01.437Z","volume":"5733.366440642721","price":"210.01"},{"date":"2025-03-13T10:20:02.964Z","volume":"5734.421440642722","price":"209.77"},{"date":"2025-03-13T10:25:01.545Z","volume":"5734.056340740737","price":"209.76"},{"date":"2025-03-13T10:30:01.725Z","volume":"5734.295734617399","price":"209.27"},{"date":"2025-03-13T10:35:01.315Z","volume":"5738.817554678885","price":"209.6"},{"date":"2025-03-13T10:40:01.589Z","volume":"5738.817554678885","price":"209.52"},{"date":"2025-03-13T10:45:01.526Z","volume":"5738.817554678885","price":"209.51"},{"date":"2025-03-13T10:50:01.872Z","volume":"5737.386953960895","price":"209.27"},{"date":"2025-03-13T10:55:02.086Z","volume":"5740.378310562411","price":"209.49"},{"date":"2025-03-13T11:00:01.045Z","volume":"5739.877937524382","price":"209.21"},{"date":"2025-03-13T11:05:01.192Z","volume":"5739.877937524382","price":"209.08"},{"date":"2025-03-13T11:10:01.303Z","volume":"5739.877937524382","price":"208.69"},{"date":"2025-03-13T11:15:02.368Z","volume":"5741.307937524382","price":"208.83"},{"date":"2025-03-13T11:20:02.277Z","volume":"5737.509953281698","price":"208.83"},{"date":"2025-03-13T11:25:01.679Z","volume":"5737.509953281698","price":"208.73"},{"date":"2025-03-13T11:30:51.660Z","volume":"5732.162650424600","price":"208.82"},{"date":"2025-03-13T11:35:01.916Z","volume":"5728.546414890421","price":"209.23"},{"date":"2025-03-13T11:40:02.475Z","volume":"5728.546414890421","price":"208.97"},{"date":"2025-03-13T11:45:02.082Z","volume":"5903.630010970332","price":"209.15"},{"date":"2025-03-13T11:50:00.963Z","volume":"5890.822611723343","price":"208.86"},{"date":"2025-03-13T11:55:01.391Z","volume":"5869.995352608129","price":"209.16"},{"date":"2025-03-13T12:00:03.336Z","volume":"5799.517632816881","price":"209.13"},{"date":"2025-03-13T12:05:01.577Z","volume":"5804.517632816881","price":"209.09"},{"date":"2025-03-13T12:10:00.801Z","volume":"5790.607030853734","price":"208.43"},{"date":"2025-03-13T12:15:01.274Z","volume":"5777.644118896209","price":"208.57"},{"date":"2025-03-13T12:20:01.406Z","volume":"5777.644118896209","price":"208.86"},{"date":"2025-03-13T12:25:01.514Z","volume":"5774.649960643004","price":"209.16"},{"date":"2025-03-13T12:30:02.113Z","volume":"5773.969664987457","price":"209.53"},{"date":"2025-03-13T12:35:00.929Z","volume":"5775.212371194900","price":"208.88"},{"date":"2025-03-13T12:40:01.171Z","volume":"5757.467484744388","price":"208.14"},{"date":"2025-03-13T12:45:01.326Z","volume":"5506.453652424342","price":"209.02"},{"date":"2025-03-13T12:50:01.670Z","volume":"5507.196016565556","price":"208.77"},{"date":"2025-03-13T12:55:03.582Z","volume":"5505.773395505556","price":"208.68"},{"date":"2025-03-13T13:00:01.014Z","volume":"5496.887947715186","price":"208.33"},{"date":"2025-03-13T13:05:01.201Z","volume":"5346.887947715186","price":"209.22"},{"date":"2025-03-13T13:10:01.482Z","volume":"5351.271973188220","price":"209.01"},{"date":"2025-03-13T13:15:01.480Z","volume":"5336.446111928220","price":"209.02"},{"date":"2025-03-13T13:20:01.976Z","volume":"5313.067753560275","price":"209.28"},{"date":"2025-03-13T13:25:02.387Z","volume":"5293.992721445045","price":"209.13"},{"date":"2025-03-13T13:30:01.352Z","volume":"5293.992721445045","price":"209.42"},{"date":"2025-03-13T13:35:01.849Z","volume":"5292.492721445045","price":"208.62"},{"date":"2025-03-13T13:40:01.723Z","volume":"5342.053346029532","price":"207.87"},{"date":"2025-03-13T13:45:01.145Z","volume":"5337.268314905407","price":"207.84"},{"date":"2025-03-13T13:50:01.007Z","volume":"5337.268314905407","price":"207.07"},{"date":"2025-03-13T13:55:01.379Z","volume":"5336.768314905407","price":"206.79"},{"date":"2025-03-13T14:00:02.962Z","volume":"5335.768314905407","price":"206.65"},{"date":"2025-03-13T14:05:01.686Z","volume":"5349.471066718321","price":"206.83"},{"date":"2025-03-13T14:10:00.778Z","volume":"5279.043061171334","price":"208.1"},{"date":"2025-03-13T14:15:01.271Z","volume":"5364.979463236372","price":"207.97"},{"date":"2025-03-13T14:20:01.453Z","volume":"5363.308150110900","price":"208.25"},{"date":"2025-03-13T14:25:01.915Z","volume":"5361.760582209130","price":"207.76"},{"date":"2025-03-13T14:30:02.077Z","volume":"5361.760582209130","price":"207.54"},{"date":"2025-03-13T14:35:01.370Z","volume":"5342.295564469130","price":"207.55"},{"date":"2025-03-13T14:40:01.219Z","volume":"5349.339407293302","price":"207.85"},{"date":"2025-03-13T14:45:01.441Z","volume":"5355.532856504184","price":"207.51"},{"date":"2025-03-13T14:50:01.627Z","volume":"5274.153697656082","price":"207.26"},{"date":"2025-03-13T14:55:01.760Z","volume":"5271.607656864491","price":"207.31"},{"date":"2025-03-13T15:00:02.925Z","volume":"5083.883409265190","price":"207.22"},{"date":"2025-03-13T15:05:01.649Z","volume":"5083.434126374892","price":"207.3"},{"date":"2025-03-13T15:10:01.509Z","volume":"5087.949926321095","price":"206.7"},{"date":"2025-03-13T15:15:01.900Z","volume":"4826.116206605733","price":"206.81"},{"date":"2025-03-13T15:20:01.888Z","volume":"4449.908878142322","price":"206.58"},{"date":"2025-03-13T15:25:00.922Z","volume":"4448.008680411900","price":"206.53"},{"date":"2025-03-13T15:30:01.084Z","volume":"4448.008680411900","price":"206.36"},{"date":"2025-03-13T15:35:01.897Z","volume":"4072.620002660514","price":"206.49"},{"date":"2025-03-13T15:40:01.973Z","volume":"3694.331304223458","price":"206.05"},{"date":"2025-03-13T15:45:03.828Z","volume":"3689.318477222166","price":"206.16"},{"date":"2025-03-13T15:50:01.137Z","volume":"3712.633696620399","price":"206.31"},{"date":"2025-03-13T15:55:01.230Z","volume":"3750.197951266504","price":"206"},{"date":"2025-03-13T16:00:03.064Z","volume":"3720.244951266504","price":"205.97"},{"date":"2025-03-13T16:05:02.124Z","volume":"3434.913359770810","price":"206.26"},{"date":"2025-03-13T16:10:02.075Z","volume":"3427.934355376479","price":"205.58"},{"date":"2025-03-13T16:15:01.777Z","volume":"3426.280889425185","price":"205.36"},{"date":"2025-03-13T16:20:01.466Z","volume":"3437.383845459860","price":"205.6"},{"date":"2025-03-13T16:25:01.316Z","volume":"3442.303845459860","price":"206.01"},{"date":"2025-03-13T16:30:01.841Z","volume":"3442.303845459860","price":"206.02"},{"date":"2025-03-13T16:35:01.186Z","volume":"3439.070153935941","price":"206.46"},{"date":"2025-03-13T16:40:01.120Z","volume":"3440.381209330718","price":"206.36"},{"date":"2025-03-13T16:45:01.582Z","volume":"3441.179276008388","price":"206.36"},{"date":"2025-03-13T16:50:01.425Z","volume":"3429.415005999550","price":"205.67"},{"date":"2025-03-13T16:55:02.041Z","volume":"3429.201005999550","price":"206.32"},{"date":"2025-03-13T17:00:01.005Z","volume":"3429.201005999550","price":"206.21"},{"date":"2025-03-13T17:05:00.947Z","volume":"3369.104329307821","price":"206.22"},{"date":"2025-03-13T17:10:01.244Z","volume":"3363.104329307821","price":"206.35"},{"date":"2025-03-13T17:20:02.170Z","volume":"3370.827385001710","price":"205.97"},{"date":"2025-03-13T17:25:00.960Z","volume":"3481.465585626883","price":"206.28"},{"date":"2025-03-13T17:30:01.318Z","volume":"3484.282721777118","price":"206.01"},{"date":"2025-03-13T17:35:01.623Z","volume":"3484.039120485470","price":"205.56"},{"date":"2025-03-13T17:40:01.754Z","volume":"3487.424342152134","price":"205.99"},{"date":"2025-03-13T17:45:02.364Z","volume":"3487.434774515243","price":"205.81"},{"date":"2025-03-13T17:50:01.150Z","volume":"3487.261918964966","price":"205.45"},{"date":"2025-03-13T17:55:01.479Z","volume":"3456.394033380189","price":"206.01"},{"date":"2025-03-13T18:00:03.284Z","volume":"3490.224950144489","price":"205.52"},{"date":"2025-03-13T18:05:01.760Z","volume":"3489.476621411652","price":"206.15"},{"date":"2025-03-13T18:10:01.798Z","volume":"3489.476621411652","price":"206.03"},{"date":"2025-03-13T18:15:01.064Z","volume":"2843.494156465846","price":"205.89"},{"date":"2025-03-13T18:20:03.128Z","volume":"2833.102997722706","price":"205.46"},{"date":"2025-03-13T18:25:02.055Z","volume":"2834.169281576700","price":"205.8"},{"date":"2025-03-13T18:30:01.929Z","volume":"2936.752607186265","price":"205.99"},{"date":"2025-03-13T18:35:03.021Z","volume":"2936.501560346265","price":"205.78"},{"date":"2025-03-13T18:40:01.688Z","volume":"2936.587814395465","price":"205.79"},{"date":"2025-03-13T18:45:01.943Z","volume":"3237.581462956453","price":"205.6"},{"date":"2025-03-13T18:50:02.235Z","volume":"3232.635060258901","price":"205.91"},{"date":"2025-03-13T18:55:00.822Z","volume":"3272.635060258901","price":"205.42"},{"date":"2025-03-13T19:00:01.196Z","volume":"3272.635060258901","price":"205.65"},{"date":"2025-03-13T19:05:01.676Z","volume":"3283.267163294474","price":"206.19"},{"date":"2025-03-13T19:10:01.729Z","volume":"3283.105041656578","price":"205.57"},{"date":"2025-03-13T19:15:02.069Z","volume":"3285.715041656578","price":"205.42"},{"date":"2025-03-13T19:20:01.341Z","volume":"2919.916680350326","price":"205.16"},{"date":"2025-03-13T19:25:01.582Z","volume":"2896.799853568888","price":"205.57"},{"date":"2025-03-13T19:30:01.486Z","volume":"2896.799853568888","price":"205.45"},{"date":"2025-03-13T19:35:02.033Z","volume":"2896.119853568888","price":"206.07"},{"date":"2025-03-13T19:40:01.995Z","volume":"2896.230250765150","price":"205.98"},{"date":"2025-03-13T19:45:01.812Z","volume":"2886.904484804513","price":"205.6"},{"date":"2025-03-13T19:50:01.304Z","volume":"2886.904484804513","price":"206.05"},{"date":"2025-03-13T19:55:01.615Z","volume":"2889.484691461652","price":"205.8"},{"date":"2025-03-13T20:00:03.609Z","volume":"2883.532633515760","price":"206.14"},{"date":"2025-03-13T20:05:00.871Z","volume":"2900.473553023677","price":"206.19"},{"date":"2025-03-13T20:10:01.013Z","volume":"2909.308730285164","price":"206.07"},{"date":"2025-03-13T20:15:01.458Z","volume":"2910.375698007426","price":"206.2"},{"date":"2025-03-13T20:20:01.549Z","volume":"2928.488583322887","price":"206.39"},{"date":"2025-03-13T20:25:01.940Z","volume":"2923.523191668877","price":"206.18"},{"date":"2025-03-13T20:30:00.954Z","volume":"2925.523191668877","price":"206.29"},{"date":"2025-03-13T20:35:01.595Z","volume":"2922.116064323894","price":"206.24"},{"date":"2025-03-13T20:40:01.285Z","volume":"2926.007961383843","price":"206.01"},{"date":"2025-03-13T20:45:01.828Z","volume":"2927.865849122697","price":"205.85"},{"date":"2025-03-13T20:50:01.906Z","volume":"2932.141043994147","price":"205.56"},{"date":"2025-03-13T20:55:00.931Z","volume":"2934.729610219517","price":"205.62"},{"date":"2025-03-13T21:00:01.211Z","volume":"2804.019936437307","price":"205.91"},{"date":"2025-03-13T21:05:01.415Z","volume":"2797.116936437307","price":"205.83"},{"date":"2025-03-13T21:10:02.769Z","volume":"2717.614431158234","price":"206.06"},{"date":"2025-03-13T21:15:01.732Z","volume":"2717.614431158234","price":"205.63"},{"date":"2025-03-13T21:20:01.336Z","volume":"2736.750447419360","price":"205.62"},{"date":"2025-03-13T21:25:01.704Z","volume":"2616.123850378896","price":"205.6"},{"date":"2025-03-13T21:30:01.311Z","volume":"2617.972448558335","price":"205.51"},{"date":"2025-03-13T21:35:02.056Z","volume":"2670.413428778958","price":"204.96"},{"date":"2025-03-13T21:40:01.800Z","volume":"2670.413428778958","price":"205.58"},{"date":"2025-03-13T21:45:01.472Z","volume":"2675.672725196018","price":"205.6"},{"date":"2025-03-13T21:50:01.333Z","volume":"2644.587038173117","price":"205.58"},{"date":"2025-03-13T21:55:01.499Z","volume":"2650.152517740526","price":"205.28"},{"date":"2025-03-13T22:00:01.735Z","volume":"2661.515398694782","price":"205.25"},{"date":"2025-03-13T22:05:02.253Z","volume":"2663.675539971113","price":"205.34"},{"date":"2025-03-13T22:10:01.440Z","volume":"2663.675539971113","price":"205.78"},{"date":"2025-03-13T22:15:01.307Z","volume":"2664.236286472941","price":"205.95"},{"date":"2025-03-13T22:20:01.548Z","volume":"2661.577626152944","price":"206.22"},{"date":"2025-03-13T22:25:01.556Z","volume":"2659.405572717829","price":"206.49"},{"date":"2025-03-13T22:30:01.933Z","volume":"2709.609285696928","price":"206.41"},{"date":"2025-03-13T22:35:00.974Z","volume":"2756.068759043672","price":"206.21"},{"date":"2025-03-13T22:40:01.520Z","volume":"2801.959477633805","price":"206.38"},{"date":"2025-03-13T22:45:01.754Z","volume":"2801.959477633805","price":"206.59"},{"date":"2025-03-13T22:50:01.960Z","volume":"2871.922665108715","price":"206.64"},{"date":"2025-03-13T22:55:01.107Z","volume":"2879.026838654903","price":"207.04"},{"date":"2025-03-13T23:00:03.181Z","volume":"3058.688264062007","price":"207.05"},{"date":"2025-03-13T23:05:01.728Z","volume":"3058.688264062007","price":"207.14"},{"date":"2025-03-13T23:10:02.014Z","volume":"3058.437310919150","price":"207.17"},{"date":"2025-03-13T23:15:04.669Z","volume":"3054.159410908425","price":"206.95"},{"date":"2025-03-13T23:20:01.025Z","volume":"3054.159410908425","price":"207.07"},{"date":"2025-03-13T23:25:01.267Z","volume":"3048.159410908425","price":"207.02"},{"date":"2025-03-13T23:30:03.755Z","volume":"3048.508911579566","price":"207.09"},{"date":"2025-03-13T23:35:01.745Z","volume":"3054.479962509060","price":"206.74"},{"date":"2025-03-13T23:40:01.903Z","volume":"3053.529782063372","price":"206.7"},{"date":"2025-03-13T23:45:02.518Z","volume":"3071.999737828803","price":"207.05"},{"date":"2025-03-13T23:50:01.673Z","volume":"3094.314141330566","price":"206.96"},{"date":"2025-03-13T23:55:01.390Z","volume":"3058.314141330566","price":"206.83"},{"date":"2025-03-14T00:00:03.300Z","volume":"3058.129141330566","price":"206.92"},{"date":"2025-03-14T00:05:02.116Z","volume":"3058.129141330566","price":"206.49"},{"date":"2025-03-14T00:10:01.491Z","volume":"2802.785506675014","price":"206.84"},{"date":"2025-03-14T00:15:01.200Z","volume":"2802.785506675014","price":"207.16"},{"date":"2025-03-14T00:20:02.038Z","volume":"2798.503380506866","price":"206.98"},{"date":"2025-03-14T00:25:01.527Z","volume":"2800.290723840783","price":"206.6"},{"date":"2025-03-14T00:30:00.891Z","volume":"2800.290723840783","price":"206.78"},{"date":"2025-03-14T00:35:09.635Z","volume":"2994.465956355169","price":"206.88"},{"date":"2025-03-14T00:40:01.227Z","volume":"2969.465956355169","price":"207.11"},{"date":"2025-03-14T00:45:01.734Z","volume":"2994.997634744734","price":"207.73"},{"date":"2025-03-14T00:50:01.972Z","volume":"2995.953674749806","price":"207.24"},{"date":"2025-03-14T00:55:01.377Z","volume":"3156.520253786284","price":"207.98"},{"date":"2025-03-14T01:00:01.570Z","volume":"3185.295947806822","price":"207.77"},{"date":"2025-03-14T01:05:13.130Z","volume":"3159.097604840641","price":"207.61"},{"date":"2025-03-14T01:10:01.892Z","volume":"3218.813982771102","price":"207.08"},{"date":"2025-03-14T01:15:02.057Z","volume":"3218.813982771102","price":"207.34"},{"date":"2025-03-14T01:20:00.967Z","volume":"3213.376668117637","price":"207.06"},{"date":"2025-03-14T01:25:00.916Z","volume":"3204.825786929518","price":"207.36"},{"date":"2025-03-14T01:30:06.756Z","volume":"3215.499511930033","price":"207.59"},{"date":"2025-03-14T01:35:01.743Z","volume":"3322.732402305977","price":"207.73"},{"date":"2025-03-14T01:40:02.006Z","volume":"3453.797979369089","price":"207.49"},{"date":"2025-03-14T01:45:00.963Z","volume":"3453.755229369089","price":"207.9"},{"date":"2025-03-14T01:50:03.421Z","volume":"3455.346408229089","price":"207.67"},{"date":"2025-03-14T01:55:01.688Z","volume":"3926.546378164990","price":"207.54"},{"date":"2025-03-14T02:00:01.946Z","volume":"4069.171686265658","price":"207.79"},{"date":"2025-03-14T02:05:03.021Z","volume":"4004.171686265658","price":"208.01"},{"date":"2025-03-14T02:10:01.369Z","volume":"4004.171686265658","price":"207.27"},{"date":"2025-03-14T02:15:01.140Z","volume":"4004.171686265658","price":"207.43"},{"date":"2025-03-14T02:20:01.783Z","volume":"4029.585222709208","price":"207.55"},{"date":"2025-03-14T02:25:01.899Z","volume":"4029.585222709208","price":"207.7"},{"date":"2025-03-14T02:30:01.367Z","volume":"4046.504023985438","price":"207.73"},{"date":"2025-03-14T02:35:01.467Z","volume":"4042.259008191755","price":"207.23"},{"date":"2025-03-14T02:40:01.654Z","volume":"4042.259008191755","price":"207.25"},{"date":"2025-03-14T02:45:01.346Z","volume":"4044.690335603837","price":"206.78"},{"date":"2025-03-14T02:50:01.592Z","volume":"4041.229422725049","price":"207.48"},{"date":"2025-03-14T02:55:01.538Z","volume":"4035.325760530029","price":"207.82"},{"date":"2025-03-14T03:00:01.534Z","volume":"4035.325760530029","price":"207.97"},{"date":"2025-03-14T03:05:01.434Z","volume":"4035.324560530029","price":"207.47"},{"date":"2025-03-14T03:10:02.005Z","volume":"4015.525003110029","price":"207.49"},{"date":"2025-03-14T03:15:02.180Z","volume":"3990.734996431894","price":"207.73"},{"date":"2025-03-14T03:20:01.908Z","volume":"3990.734996431894","price":"207.65"},{"date":"2025-03-14T03:25:00.994Z","volume":"3990.734996431894","price":"207.47"},{"date":"2025-03-14T03:30:01.304Z","volume":"3937.191819021416","price":"207.57"},{"date":"2025-03-14T03:35:02.672Z","volume":"3889.667591748689","price":"207.28"},{"date":"2025-03-14T03:40:01.603Z","volume":"3919.297342481493","price":"207.56"},{"date":"2025-03-14T03:45:01.170Z","volume":"4093.514659639837","price":"207.45"},{"date":"2025-03-14T03:50:01.501Z","volume":"4093.514659639837","price":"207.22"},{"date":"2025-03-14T03:55:01.190Z","volume":"4093.514659639837","price":"207.32"},{"date":"2025-03-14T04:00:01.623Z","volume":"4093.514659639837","price":"207.34"},{"date":"2025-03-14T04:05:01.963Z","volume":"4090.538511727312","price":"207.36"},{"date":"2025-03-14T04:10:01.074Z","volume":"4089.138511727312","price":"206.76"},{"date":"2025-03-14T04:15:01.005Z","volume":"4087.935925313703","price":"206.67"},{"date":"2025-03-14T04:20:01.646Z","volume":"4087.935925313703","price":"206.64"},{"date":"2025-03-14T04:25:01.615Z","volume":"4087.895538837475","price":"206.47"},{"date":"2025-03-14T04:30:02.026Z","volume":"4087.859048283690","price":"206.71"},{"date":"2025-03-14T04:35:01.008Z","volume":"4050.371233882024","price":"206.67"},{"date":"2025-03-14T04:40:03.067Z","volume":"4050.371233882024","price":"207.09"},{"date":"2025-03-14T04:45:01.521Z","volume":"4050.371233882024","price":"207.15"},{"date":"2025-03-14T04:50:01.836Z","volume":"4049.175400182024","price":"207.52"},{"date":"2025-03-14T04:55:02.639Z","volume":"4049.784769930898","price":"207.21"},{"date":"2025-03-14T05:00:02.243Z","volume":"4113.740859777499","price":"207.24"},{"date":"2025-03-14T05:05:01.392Z","volume":"4112.605560381319","price":"207.31"},{"date":"2025-03-14T05:10:01.423Z","volume":"4113.608282292566","price":"207.33"},{"date":"2025-03-14T05:15:01.697Z","volume":"4112.791955761954","price":"207.08"},{"date":"2025-03-14T05:20:01.815Z","volume":"4111.791955761954","price":"207.31"},{"date":"2025-03-14T05:25:01.318Z","volume":"4110.870368814083","price":"207.88"},{"date":"2025-03-14T05:30:01.855Z","volume":"4109.648301677480","price":"207.97"},{"date":"2025-03-14T05:35:01.749Z","volume":"4109.648301677480","price":"207.98"},{"date":"2025-03-14T05:40:01.997Z","volume":"4110.083874800010","price":"207.96"},{"date":"2025-03-14T05:45:01.634Z","volume":"4110.568874800010","price":"208.12"},{"date":"2025-03-14T05:50:01.006Z","volume":"4110.568874800010","price":"207.91"},{"date":"2025-03-14T05:55:01.529Z","volume":"4110.568874800010","price":"207.96"},{"date":"2025-03-14T06:00:01.551Z","volume":"4104.481665351349","price":"207.79"},{"date":"2025-03-14T06:05:01.746Z","volume":"4104.536863095527","price":"207.81"},{"date":"2025-03-14T06:10:01.846Z","volume":"4100.771955355527","price":"207.95"},{"date":"2025-03-14T06:15:00.947Z","volume":"4104.227428729073","price":"207.81"},{"date":"2025-03-14T06:20:01.302Z","volume":"4104.227428729073","price":"207.75"},{"date":"2025-03-14T06:25:01.558Z","volume":"4076.742192898712","price":"207.64"},{"date":"2025-03-14T06:30:01.741Z","volume":"4074.328084980356","price":"207.73"},{"date":"2025-03-14T06:35:01.672Z","volume":"4073.925788831090","price":"207.85"},{"date":"2025-03-14T06:40:01.032Z","volume":"4062.823986627339","price":"207.99"},{"date":"2025-03-14T06:45:01.653Z","volume":"3989.148314932222","price":"207.72"},{"date":"2025-03-14T06:50:01.761Z","volume":"3992.051500023485","price":"207.75"},{"date":"2025-03-14T06:55:01.805Z","volume":"3989.421500023485","price":"207.75"},{"date":"2025-03-14T07:00:03.525Z","volume":"3989.421500023485","price":"207.92"},{"date":"2025-03-14T07:05:01.494Z","volume":"3989.421500023485","price":"207.93"},{"date":"2025-03-14T07:10:01.305Z","volume":"3989.421500023485","price":"207.68"},{"date":"2025-03-14T07:15:02.797Z","volume":"3989.421500023485","price":"207.95"},{"date":"2025-03-14T07:20:01.799Z","volume":"3989.421500023485","price":"207.77"},{"date":"2025-03-14T07:25:01.972Z","volume":"4002.696276646462","price":"207.82"},{"date":"2025-03-14T07:30:03.161Z","volume":"4002.696276646462","price":"207.84"},{"date":"2025-03-14T07:35:01.547Z","volume":"4002.708276646462","price":"207.85"},{"date":"2025-03-14T07:40:01.464Z","volume":"4003.138726801501","price":"207.78"},{"date":"2025-03-14T07:45:01.873Z","volume":"4011.332968825920","price":"208.11"},{"date":"2025-03-14T07:50:01.822Z","volume":"4011.832968825920","price":"207.68"},{"date":"2025-03-14T07:55:01.434Z","volume":"4011.832968825920","price":"208.01"},{"date":"2025-03-14T08:00:01.275Z","volume":"4021.735163446641","price":"207.72"},{"date":"2025-03-14T08:05:02.108Z","volume":"4018.035443807473","price":"207.82"},{"date":"2025-03-14T08:10:02.197Z","volume":"4018.035443807473","price":"208.04"},{"date":"2025-03-14T08:15:02.375Z","volume":"4002.333579009402","price":"207.95"},{"date":"2025-03-14T08:20:01.575Z","volume":"4024.537450338293","price":"208.28"},{"date":"2025-03-14T08:25:01.349Z","volume":"4095.556263040544","price":"208.36"},{"date":"2025-03-14T08:30:01.566Z","volume":"4095.926181680544","price":"208.6"},{"date":"2025-03-14T08:35:01.965Z","volume":"4095.926181680544","price":"208.69"},{"date":"2025-03-14T08:40:00.941Z","volume":"4117.551280651249","price":"208.7"},{"date":"2025-03-14T08:45:01.475Z","volume":"4117.551280651249","price":"208.89"},{"date":"2025-03-14T08:50:04.625Z","volume":"4117.051280651249","price":"209.49"},{"date":"2025-03-14T08:55:01.793Z","volume":"4138.119538323205","price":"209.31"},{"date":"2025-03-14T09:00:03.489Z","volume":"4119.558486655937","price":"209.06"},{"date":"2025-03-14T09:05:01.169Z","volume":"4119.558486655937","price":"209.09"},{"date":"2025-03-14T09:10:01.218Z","volume":"4119.208985984797","price":"209.12"},{"date":"2025-03-14T09:15:01.591Z","volume":"4071.466509711174","price":"208.91"},{"date":"2025-03-14T09:20:01.692Z","volume":"4071.854773690002","price":"209.12"},{"date":"2025-03-14T09:25:02.124Z","volume":"4071.354773690002","price":"209.15"},{"date":"2025-03-14T09:30:01.333Z","volume":"4023.853496967912","price":"209.29"},{"date":"2025-03-14T09:35:01.052Z","volume":"4025.330448019965","price":"208.83"},{"date":"2025-03-14T09:40:01.376Z","volume":"4028.747587108176","price":"208.92"},{"date":"2025-03-14T09:45:01.719Z","volume":"4036.789406072117","price":"209.09"},{"date":"2025-03-14T09:50:04.316Z","volume":"4036.789406072117","price":"209.08"},{"date":"2025-03-14T09:55:01.052Z","volume":"4036.789406072117","price":"209.13"},{"date":"2025-03-14T10:00:03.131Z","volume":"4039.972411423471","price":"208.85"},{"date":"2025-03-14T10:05:02.641Z","volume":"4035.450591361985","price":"208.59"},{"date":"2025-03-14T10:10:01.426Z","volume":"4035.450591361985","price":"208.74"},{"date":"2025-03-14T10:15:01.772Z","volume":"4035.239207305463","price":"208.74"},{"date":"2025-03-14T10:20:01.010Z","volume":"4038.183685153564","price":"208.54"},{"date":"2025-03-14T10:25:01.504Z","volume":"4039.015074196285","price":"208.62"},{"date":"2025-03-14T10:30:01.652Z","volume":"4037.825074196285","price":"208.52"},{"date":"2025-03-14T10:35:01.765Z","volume":"4037.825074196285","price":"208.06"},{"date":"2025-03-14T10:40:01.883Z","volume":"4060.589283889204","price":"208.08"},{"date":"2025-03-14T10:45:01.097Z","volume":"4057.685062065455","price":"208.41"},{"date":"2025-03-14T10:50:01.614Z","volume":"4057.685062065455","price":"208.48"},{"date":"2025-03-14T10:55:01.277Z","volume":"4059.685062065455","price":"208.46"},{"date":"2025-03-14T11:00:01.703Z","volume":"4059.648644273557","price":"208.27"},{"date":"2025-03-14T11:05:02.022Z","volume":"4058.218644273557","price":"208.42"},{"date":"2025-03-14T11:10:01.038Z","volume":"4058.218644273557","price":"208.47"},{"date":"2025-03-14T11:15:01.535Z","volume":"4058.218644273557","price":"208.43"},{"date":"2025-03-14T11:20:01.402Z","volume":"3884.716099089253","price":"208.23"},{"date":"2025-03-14T11:25:02.147Z","volume":"3886.582073579253","price":"208.25"},{"date":"2025-03-14T11:30:02.194Z","volume":"3886.582073579253","price":"208.29"},{"date":"2025-03-14T11:35:01.350Z","volume":"3885.405427155884","price":"208.24"},{"date":"2025-03-14T11:40:01.237Z","volume":"3885.405427155884","price":"208.11"},{"date":"2025-03-14T11:45:01.598Z","volume":"3887.019409938902","price":"207.62"},{"date":"2025-03-14T11:50:01.716Z","volume":"3885.802521023406","price":"207.79"},{"date":"2025-03-14T11:55:01.898Z","volume":"3885.802521023406","price":"207.86"},{"date":"2025-03-14T12:00:01.328Z","volume":"3885.711863857927","price":"207.86"},{"date":"2025-03-14T12:05:01.437Z","volume":"3885.711863857927","price":"207.56"},{"date":"2025-03-14T12:10:01.355Z","volume":"3883.376935979836","price":"207.8"},{"date":"2025-03-14T12:15:02.565Z","volume":"3892.434571838622","price":"207.71"},{"date":"2025-03-14T12:20:01.128Z","volume":"3893.229571838622","price":"207.76"},{"date":"2025-03-14T12:25:01.343Z","volume":"3905.482258569043","price":"207.71"},{"date":"2025-03-14T12:30:01.582Z","volume":"3905.482258569043","price":"207.57"},{"date":"2025-03-14T12:35:01.924Z","volume":"3907.574989076840","price":"207.16"},{"date":"2025-03-14T12:40:02.221Z","volume":"3907.574989076840","price":"207.17"},{"date":"2025-03-14T12:45:00.891Z","volume":"3907.574989076840","price":"207.17"},{"date":"2025-03-14T12:50:01.567Z","volume":"3908.202947448855","price":"207.23"},{"date":"2025-03-14T12:55:02.838Z","volume":"3905.018177336073","price":"207.32"},{"date":"2025-03-14T13:00:01.953Z","volume":"3860.119980002554","price":"207.4"},{"date":"2025-03-14T13:05:01.833Z","volume":"3910.433689232554","price":"207.26"},{"date":"2025-03-14T13:10:01.284Z","volume":"3905.558792223384","price":"207.48"},{"date":"2025-03-14T13:15:01.268Z","volume":"6426.905077956306","price":"207.48"},{"date":"2025-03-14T13:20:01.465Z","volume":"6425.441262068562","price":"207.49"},{"date":"2025-03-14T13:25:01.960Z","volume":"6419.931934354335","price":"207.46"},{"date":"2025-03-14T13:30:01.670Z","volume":"6419.931934354335","price":"207.22"},{"date":"2025-03-14T13:35:01.293Z","volume":"6413.653512111160","price":"207.41"},{"date":"2025-03-14T13:40:01.364Z","volume":"6413.653512111160","price":"207.4"},{"date":"2025-03-14T13:45:01.441Z","volume":"6405.964909798269","price":"206.24"},{"date":"2025-03-14T13:50:01.926Z","volume":"6400.519862457294","price":"206.88"},{"date":"2025-03-14T13:55:01.882Z","volume":"6366.039114568674","price":"207.11"},{"date":"2025-03-14T14:00:03.003Z","volume":"6446.255167215300","price":"206.85"},{"date":"2025-03-14T14:05:01.174Z","volume":"6445.755167215300","price":"206.55"},{"date":"2025-03-14T14:10:01.707Z","volume":"6456.691714035300","price":"206.92"},{"date":"2025-03-14T14:15:01.511Z","volume":"6465.549934257155","price":"206.67"},{"date":"2025-03-14T14:20:01.863Z","volume":"6458.176086324223","price":"205.87"},{"date":"2025-03-14T14:25:01.023Z","volume":"6452.332273884460","price":"206.56"},{"date":"2025-03-14T14:30:01.515Z","volume":"6451.721090162468","price":"206.03"},{"date":"2025-03-14T14:35:01.700Z","volume":"6458.132357818968","price":"206.38"},{"date":"2025-03-14T14:40:01.699Z","volume":"6456.360398610559","price":"206.23"},{"date":"2025-03-14T14:45:01.040Z","volume":"6453.217852861530","price":"206.35"},{"date":"2025-03-14T14:50:01.391Z","volume":"6462.806214360491","price":"205.99"},{"date":"2025-03-14T14:55:01.823Z","volume":"6459.059615055334","price":"206.32"},{"date":"2025-03-14T15:00:04.696Z","volume":"6486.156714888031","price":"206.11"},{"date":"2025-03-14T15:05:01.644Z","volume":"6696.147890261165","price":"206.7"},{"date":"2025-03-14T15:10:00.977Z","volume":"6700.215036971294","price":"206.79"},{"date":"2025-03-14T15:15:03.303Z","volume":"6698.726828500928","price":"207"},{"date":"2025-03-14T15:20:01.548Z","volume":"6661.093504729572","price":"207.29"},{"date":"2025-03-14T15:25:01.358Z","volume":"6703.275653842249","price":"207.66"},{"date":"2025-03-14T15:30:02.275Z","volume":"6707.796525282444","price":"207.61"},{"date":"2025-03-14T15:35:01.014Z","volume":"6691.911928199864","price":"208.04"},{"date":"2025-03-14T15:40:01.055Z","volume":"6747.913066797353","price":"207.77"},{"date":"2025-03-14T15:45:02.394Z","volume":"6679.316336827460","price":"207.8"},{"date":"2025-03-14T15:50:01.817Z","volume":"6587.323075727905","price":"207.25"},{"date":"2025-03-14T15:55:01.557Z","volume":"6593.688606347364","price":"207.75"},{"date":"2025-03-14T16:00:02.402Z","volume":"6593.353449789664","price":"207.46"},{"date":"2025-03-14T16:05:01.071Z","volume":"6592.157690893959","price":"207.4"},{"date":"2025-03-14T16:10:01.500Z","volume":"6585.006936095680","price":"206.3"},{"date":"2025-03-14T16:15:01.785Z","volume":"6586.198698653539","price":"206.7"},{"date":"2025-03-14T16:20:01.873Z","volume":"6579.781854757519","price":"207.11"},{"date":"2025-03-14T16:25:01.687Z","volume":"6579.183291966957","price":"207.74"},{"date":"2025-03-14T16:30:01.319Z","volume":"6583.191775898884","price":"207.54"},{"date":"2025-03-14T16:35:01.507Z","volume":"6582.511822203161","price":"207.5"},{"date":"2025-03-14T16:40:01.758Z","volume":"6601.207347640460","price":"207.24"},{"date":"2025-03-14T16:45:01.586Z","volume":"6601.239806530699","price":"207.03"},{"date":"2025-03-14T16:50:00.821Z","volume":"6595.201183962287","price":"206.92"},{"date":"2025-03-14T16:55:01.882Z","volume":"6493.803692188221","price":"207.57"},{"date":"2025-03-14T17:00:01.547Z","volume":"6492.420637293910","price":"207.47"},{"date":"2025-03-14T17:05:01.725Z","volume":"6491.676455967500","price":"207.48"},{"date":"2025-03-14T17:10:02.243Z","volume":"6481.121031358654","price":"207.79"},{"date":"2025-03-14T17:15:01.152Z","volume":"6482.596175095543","price":"207.87"},{"date":"2025-03-14T17:20:01.479Z","volume":"6482.596175095543","price":"208.01"},{"date":"2025-03-14T17:25:01.604Z","volume":"6481.330722621455","price":"208.27"},{"date":"2025-03-14T17:30:01.714Z","volume":"6421.605046956749","price":"207.9"},{"date":"2025-03-14T17:35:03.741Z","volume":"6430.453611069222","price":"208.09"},{"date":"2025-03-14T17:40:01.168Z","volume":"6432.215774483856","price":"208.25"},{"date":"2025-03-14T17:45:01.615Z","volume":"6439.717020545946","price":"208.1"},{"date":"2025-03-14T17:50:03.567Z","volume":"6447.133544688641","price":"207.66"},{"date":"2025-03-14T17:55:01.515Z","volume":"6444.167842276181","price":"207.67"},{"date":"2025-03-14T18:00:03.531Z","volume":"6443.495380404797","price":"207.79"},{"date":"2025-03-14T18:05:01.981Z","volume":"6443.495380404797","price":"207.72"},{"date":"2025-03-14T18:10:01.415Z","volume":"6352.799160245467","price":"207.6"},{"date":"2025-03-14T18:15:01.354Z","volume":"6392.568515275845","price":"207.37"},{"date":"2025-03-14T18:20:02.482Z","volume":"6042.607812684991","price":"207.65"},{"date":"2025-03-14T18:25:01.073Z","volume":"6044.875594727060","price":"207.67"},{"date":"2025-03-14T18:30:01.453Z","volume":"6040.259823623164","price":"208.07"},{"date":"2025-03-14T18:35:01.302Z","volume":"6029.288254506094","price":"208.32"},{"date":"2025-03-14T18:40:01.481Z","volume":"6443.082425847557","price":"208.35"},{"date":"2025-03-14T18:45:01.609Z","volume":"6443.082425847557","price":"208.55"},{"date":"2025-03-14T18:50:01.084Z","volume":"6434.087855114112","price":"208.51"},{"date":"2025-03-14T18:55:01.517Z","volume":"6432.741815397470","price":"208.51"},{"date":"2025-03-14T19:00:01.420Z","volume":"6415.441815397469","price":"208.54"},{"date":"2025-03-14T19:05:01.566Z","volume":"6415.441815397469","price":"208.75"},{"date":"2025-03-14T19:10:01.682Z","volume":"6553.912914184651","price":"209.6"},{"date":"2025-03-14T19:15:01.062Z","volume":"6553.912914184651","price":"209.79"},{"date":"2025-03-14T19:20:01.335Z","volume":"6553.912914184651","price":"209.71"},{"date":"2025-03-14T19:25:01.454Z","volume":"6567.531275067951","price":"209.77"},{"date":"2025-03-14T19:30:01.990Z","volume":"6558.697054307131","price":"209.46"},{"date":"2025-03-14T19:35:01.821Z","volume":"6555.851847649992","price":"209.54"},{"date":"2025-03-14T19:40:00.978Z","volume":"6553.981670388505","price":"209.1"},{"date":"2025-03-14T19:45:01.786Z","volume":"6554.583317902652","price":"208.84"},{"date":"2025-03-14T19:50:01.294Z","volume":"6553.234264569320","price":"208.74"},{"date":"2025-03-14T19:55:01.459Z","volume":"6552.534264569320","price":"208.84"},{"date":"2025-03-14T20:00:01.883Z","volume":"6551.589168801170","price":"209.09"},{"date":"2025-03-14T20:05:01.414Z","volume":"6541.034320861588","price":"208.94"},{"date":"2025-03-14T20:10:03.369Z","volume":"6540.301519861588","price":"209.14"},{"date":"2025-03-14T20:15:01.709Z","volume":"6540.301519861588","price":"209.27"},{"date":"2025-03-14T20:20:01.630Z","volume":"6536.694602921079","price":"208.97"},{"date":"2025-03-14T20:25:03.150Z","volume":"6467.028133568367","price":"208.94"},{"date":"2025-03-14T20:30:00.916Z","volume":"6464.102291629148","price":"209.17"},{"date":"2025-03-14T20:35:01.315Z","volume":"6472.286093351724","price":"209.33"},{"date":"2025-03-14T20:40:01.824Z","volume":"6468.214147843725","price":"209.48"},{"date":"2025-03-14T20:45:01.692Z","volume":"6425.366462689689","price":"209.73"},{"date":"2025-03-14T20:50:01.708Z","volume":"6412.601527224907","price":"209.74"},{"date":"2025-03-14T20:55:01.867Z","volume":"6462.601527224907","price":"209.4"},{"date":"2025-03-14T21:00:01.285Z","volume":"6462.601527224907","price":"209.28"},{"date":"2025-03-14T21:05:01.858Z","volume":"6462.601527224907","price":"209.4"},{"date":"2025-03-14T21:10:02.395Z","volume":"6421.167874607226","price":"209.31"},{"date":"2025-03-14T21:15:01.329Z","volume":"6495.600865805432","price":"209.39"},{"date":"2025-03-14T21:20:01.097Z","volume":"6493.610844806850","price":"209.51"},{"date":"2025-03-14T21:25:01.704Z","volume":"6486.711959517692","price":"209.88"},{"date":"2025-03-14T21:30:01.987Z","volume":"6483.305248722449","price":"209.84"},{"date":"2025-03-14T21:35:01.874Z","volume":"6521.815534402053","price":"209.79"},{"date":"2025-03-14T21:40:01.801Z","volume":"6514.924383984110","price":"209.71"},{"date":"2025-03-14T21:45:01.896Z","volume":"6580.094839795767","price":"209.51"},{"date":"2025-03-14T21:50:02.934Z","volume":"6584.811783351484","price":"209.04"},{"date":"2025-03-14T21:55:01.900Z","volume":"6584.901783351484","price":"209.12"},{"date":"2025-03-14T22:00:01.009Z","volume":"6596.401783351484","price":"209.05"},{"date":"2025-03-14T22:05:01.316Z","volume":"6642.965061891736","price":"209.36"},{"date":"2025-03-14T22:10:01.671Z","volume":"6617.975807229864","price":"209.51"},{"date":"2025-03-14T22:15:01.720Z","volume":"6628.068807229864","price":"209.83"},{"date":"2025-03-14T22:20:01.855Z","volume":"6609.952355490903","price":"210.11"},{"date":"2025-03-14T22:25:01.444Z","volume":"6700.852355490902","price":"210.16"},{"date":"2025-03-14T22:30:01.624Z","volume":"6672.475783031025","price":"210.41"},{"date":"2025-03-14T22:35:01.392Z","volume":"6670.294018712591","price":"210.53"},{"date":"2025-03-14T22:40:01.519Z","volume":"6746.294018712591","price":"210.41"},{"date":"2025-03-14T22:45:03.871Z","volume":"6561.032593305487","price":"210.64"},{"date":"2025-03-14T22:50:00.854Z","volume":"6561.054169229297","price":"210.56"},{"date":"2025-03-14T22:55:01.510Z","volume":"6561.764853168273","price":"210.81"},{"date":"2025-03-14T23:00:04.106Z","volume":"6561.764853168273","price":"210.96"},{"date":"2025-03-14T23:05:01.417Z","volume":"6562.305695868272","price":"210.99"},{"date":"2025-03-14T23:10:02.001Z","volume":"6562.305695868272","price":"210.59"},{"date":"2025-03-14T23:15:02.480Z","volume":"6557.019043212148","price":"210.25"},{"date":"2025-03-14T23:20:01.107Z","volume":"6535.007890121531","price":"210.05"},{"date":"2025-03-14T23:25:01.444Z","volume":"6516.395037456954","price":"210.1"},{"date":"2025-03-14T23:30:01.991Z","volume":"6516.395037456954","price":"210.11"},{"date":"2025-03-14T23:35:01.674Z","volume":"6516.495037456954","price":"210.08"},{"date":"2025-03-14T23:40:00.909Z","volume":"6516.529707324900","price":"209.83"},{"date":"2025-03-14T23:45:03.290Z","volume":"6592.114549429188","price":"209.72"},{"date":"2025-03-14T23:50:01.740Z","volume":"6677.006268569156","price":"209.89"},{"date":"2025-03-14T23:55:01.970Z","volume":"6677.006268569156","price":"209.65"},{"date":"2025-03-15T00:00:00.705Z","volume":"6507.774894293061","price":"209.71"},{"date":"2025-03-15T00:05:00.989Z","volume":"6524.056170504225","price":"209.73"},{"date":"2025-03-15T00:10:01.097Z","volume":"6590.441843412674","price":"209.8"},{"date":"2025-03-15T00:15:01.420Z","volume":"6710.415502007817","price":"210.02"},{"date":"2025-03-15T00:20:01.830Z","volume":"6704.284396200898","price":"209.9"},{"date":"2025-03-15T00:25:01.228Z","volume":"6677.338934156145","price":"209.65"},{"date":"2025-03-15T00:30:01.123Z","volume":"6706.637742644758","price":"210.1"},{"date":"2025-03-15T00:35:01.050Z","volume":"6742.317141144142","price":"210.47"},{"date":"2025-03-15T00:40:01.506Z","volume":"6714.843406831569","price":"210.53"},{"date":"2025-03-15T00:45:01.937Z","volume":"6520.851918552480","price":"210.45"},{"date":"2025-03-15T00:50:02.105Z","volume":"6476.420635722841","price":"210.64"},{"date":"2025-03-15T00:55:00.878Z","volume":"6511.288713513586","price":"210.66"},{"date":"2025-03-15T01:00:01.670Z","volume":"6816.422660661572","price":"210.69"},{"date":"2025-03-15T01:05:01.667Z","volume":"6688.290051783559","price":"210.91"},{"date":"2025-03-15T01:10:01.945Z","volume":"6653.316326783044","price":"210.36"},{"date":"2025-03-15T01:15:01.733Z","volume":"6769.483365028820","price":"210.5"},{"date":"2025-03-15T01:20:01.251Z","volume":"6638.258318213128","price":"210.34"},{"date":"2025-03-15T01:25:01.197Z","volume":"7039.122531432993","price":"209.89"},{"date":"2025-03-15T01:30:01.627Z","volume":"7039.658750039649","price":"210.03"},{"date":"2025-03-15T01:35:02.406Z","volume":"7039.567571179648","price":"210.01"},{"date":"2025-03-15T01:40:01.766Z","volume":"6569.552659017303","price":"209.95"},{"date":"2025-03-15T01:45:01.242Z","volume":"6569.552659017303","price":"209.98"},{"date":"2025-03-15T01:50:01.676Z","volume":"6424.793860554983","price":"210.11"},{"date":"2025-03-15T01:55:01.723Z","volume":"6424.793860554983","price":"210.13"},{"date":"2025-03-15T02:00:03.367Z","volume":"6424.765532537742","price":"210.18"},{"date":"2025-03-15T02:05:02.136Z","volume":"8157.054475568303","price":"210.02"},{"date":"2025-03-15T02:10:01.238Z","volume":"8597.073309516200","price":"210.01"},{"date":"2025-03-15T02:15:01.373Z","volume":"8851.451498868264","price":"210.11"},{"date":"2025-03-15T02:20:01.737Z","volume":"10571.009504030386","price":"209.84"},{"date":"2025-03-15T02:25:01.507Z","volume":"10602.845921605829","price":"209.8"},{"date":"2025-03-15T02:30:01.999Z","volume":"10602.629850880850","price":"209.79"},{"date":"2025-03-15T02:35:01.026Z","volume":"10602.629850880850","price":"209.93"},{"date":"2025-03-15T02:40:01.515Z","volume":"10604.385288758236","price":"209.74"},{"date":"2025-03-15T02:45:01.587Z","volume":"10604.385288758236","price":"209.85"},{"date":"2025-03-15T02:50:01.672Z","volume":"11031.581288758236","price":"210.13"},{"date":"2025-03-15T02:55:01.976Z","volume":"11458.192213127984","price":"210.23"},{"date":"2025-03-15T03:00:01.187Z","volume":"11450.942213127984","price":"209.91"},{"date":"2025-03-15T03:05:01.605Z","volume":"11451.199383236397","price":"209.41"},{"date":"2025-03-15T03:10:01.838Z","volume":"11451.249383236398","price":"209.1"},{"date":"2025-03-15T03:15:01.767Z","volume":"11527.530141639481","price":"208.78"},{"date":"2025-03-15T03:20:01.890Z","volume":"11497.900390906678","price":"209.02"},{"date":"2025-03-15T03:25:01.220Z","volume":"11497.900390906678","price":"209.51"},{"date":"2025-03-15T03:30:01.361Z","volume":"11497.900390906678","price":"209.9"},{"date":"2025-03-15T03:35:01.379Z","volume":"11323.891123748333","price":"209.93"},{"date":"2025-03-15T03:40:01.804Z","volume":"11323.891123748333","price":"209.81"},{"date":"2025-03-15T03:45:02.735Z","volume":"11323.891123748333","price":"209.7"},{"date":"2025-03-15T03:50:00.981Z","volume":"11323.891123748333","price":"209.76"},{"date":"2025-03-15T03:55:01.479Z","volume":"11404.491323210679","price":"209.95"},{"date":"2025-03-15T04:00:01.143Z","volume":"11394.663643585374","price":"210.12"},{"date":"2025-03-15T04:05:01.461Z","volume":"11394.663643585374","price":"210.54"},{"date":"2025-03-15T04:10:03.625Z","volume":"11396.687721030921","price":"210.63"},{"date":"2025-03-15T04:15:01.644Z","volume":"11406.631858923458","price":"210.86"},{"date":"2025-03-15T04:20:02.058Z","volume":"11580.269056991092","price":"210.89"},{"date":"2025-03-15T04:25:02.158Z","volume":"11589.086104986020","price":"210.77"},{"date":"2025-03-15T04:30:01.409Z","volume":"11589.453453089594","price":"210.59"},{"date":"2025-03-15T04:35:01.446Z","volume":"11589.425647748978","price":"210.67"},{"date":"2025-03-15T04:40:01.777Z","volume":"11589.425647748978","price":"210.7"},{"date":"2025-03-15T04:45:01.760Z","volume":"11524.466835991130","price":"210.95"},{"date":"2025-03-15T04:50:01.308Z","volume":"11524.466835991130","price":"211.03"},{"date":"2025-03-15T04:55:01.679Z","volume":"11524.466835991130","price":"211.2"},{"date":"2025-03-15T05:00:01.694Z","volume":"11524.466835991130","price":"211.46"},{"date":"2025-03-15T05:05:02.640Z","volume":"11524.466835991130","price":"211.05"},{"date":"2025-03-15T05:10:01.275Z","volume":"11524.221205411000","price":"211.12"},{"date":"2025-03-15T05:15:01.348Z","volume":"11524.221205411000","price":"211.33"},{"date":"2025-03-15T05:20:01.889Z","volume":"11524.221205411000","price":"211.29"},{"date":"2025-03-15T05:25:01.578Z","volume":"11524.418976731000","price":"211.31"},{"date":"2025-03-15T05:30:01.628Z","volume":"11676.476531120692","price":"211.54"},{"date":"2025-03-15T05:35:01.273Z","volume":"11676.521442967522","price":"211.32"},{"date":"2025-03-15T05:40:01.606Z","volume":"11672.565054319512","price":"211.42"},{"date":"2025-03-15T05:45:01.327Z","volume":"11666.510068115334","price":"211.49"},{"date":"2025-03-15T05:50:01.818Z","volume":"11789.913652106945","price":"211.44"},{"date":"2025-03-15T05:55:02.021Z","volume":"11824.412679812314","price":"211.37"},{"date":"2025-03-15T06:00:01.318Z","volume":"11824.412679812314","price":"211.45"},{"date":"2025-03-15T06:05:01.084Z","volume":"11824.281919229630","price":"211.33"},{"date":"2025-03-15T06:10:01.678Z","volume":"11824.701919229628","price":"211.15"},{"date":"2025-03-15T06:15:01.651Z","volume":"11824.706650269985","price":"211.14"},{"date":"2025-03-15T06:20:01.978Z","volume":"11858.067955190367","price":"211.06"},{"date":"2025-03-15T06:25:01.214Z","volume":"11858.067955190367","price":"211.02"},{"date":"2025-03-15T06:30:01.092Z","volume":"11858.067955190367","price":"210.88"},{"date":"2025-03-15T06:35:01.334Z","volume":"11846.774981578708","price":"210.73"},{"date":"2025-03-15T06:40:01.721Z","volume":"11846.774981578708","price":"210.52"},{"date":"2025-03-15T06:45:03.236Z","volume":"11967.714536496404","price":"210.4"},{"date":"2025-03-15T06:50:01.338Z","volume":"11967.738436496404","price":"210.33"},{"date":"2025-03-15T06:55:01.688Z","volume":"11967.738436496404","price":"210.16"},{"date":"2025-03-15T07:00:03.932Z","volume":"11967.738436496404","price":"210.08"},{"date":"2025-03-15T07:05:01.953Z","volume":"11995.412117401178","price":"210.11"},{"date":"2025-03-15T07:10:00.848Z","volume":"12004.260617401178","price":"209.9"},{"date":"2025-03-15T07:15:02.324Z","volume":"12111.277018672256","price":"209.91"},{"date":"2025-03-15T07:20:02.239Z","volume":"12103.082776647836","price":"209.84"},{"date":"2025-03-15T07:25:01.604Z","volume":"12114.031199217668","price":"209.83"},{"date":"2025-03-15T07:30:03.106Z","volume":"12113.544199217667","price":"209.8"},{"date":"2025-03-15T07:35:01.196Z","volume":"12095.933510311232","price":"209.73"},{"date":"2025-03-15T07:40:01.792Z","volume":"12093.493510311233","price":"209.78"},{"date":"2025-03-15T07:45:01.826Z","volume":"12094.639480693189","price":"209.84"},{"date":"2025-03-15T07:50:01.743Z","volume":"12110.607013103787","price":"210.04"},{"date":"2025-03-15T07:55:01.194Z","volume":"12125.607013103787","price":"209.89"},{"date":"2025-03-15T08:00:01.177Z","volume":"12124.363813103788","price":"209.87"},{"date":"2025-03-15T08:05:01.640Z","volume":"12028.590535491343","price":"210.01"},{"date":"2025-03-15T08:10:01.384Z","volume":"12028.590535491343","price":"210.02"},{"date":"2025-03-15T08:15:01.659Z","volume":"12024.522277819387","price":"209.94"},{"date":"2025-03-15T08:25:01.361Z","volume":"12661.464579500755","price":"210.45"},{"date":"2025-03-15T08:30:01.272Z","volume":"12661.704579500754","price":"210.58"},{"date":"2025-03-15T08:35:01.859Z","volume":"14396.459039629879","price":"210.78"},{"date":"2025-03-15T08:40:02.497Z","volume":"15515.464361982104","price":"210.89"},{"date":"2025-03-15T08:45:00.961Z","volume":"15519.940503492104","price":"210.88"},{"date":"2025-03-15T08:50:01.472Z","volume":"16639.951114515683","price":"210.81"},{"date":"2025-03-15T08:55:01.344Z","volume":"16634.141875278488","price":"211.02"},{"date":"2025-03-15T09:00:03.737Z","volume":"16645.120439996004","price":"210.79"},{"date":"2025-03-15T09:05:01.753Z","volume":"18127.155288427257","price":"210.9"},{"date":"2025-03-15T09:10:01.209Z","volume":"18127.155288427257","price":"211.15"},{"date":"2025-03-15T09:15:01.708Z","volume":"18126.178149339044","price":"211.22"},{"date":"2025-03-15T09:20:01.188Z","volume":"18121.322966284566","price":"211.24"},{"date":"2025-03-15T09:25:01.913Z","volume":"18121.322966284566","price":"211.14"},{"date":"2025-03-15T09:30:01.985Z","volume":"18121.322966284566","price":"211.19"},{"date":"2025-03-15T09:35:02.988Z","volume":"18111.549617383214","price":"211.29"},{"date":"2025-03-15T09:40:01.441Z","volume":"18111.549617383214","price":"211.54"},{"date":"2025-03-15T09:45:01.616Z","volume":"18111.549617383214","price":"211.66"},{"date":"2025-03-15T09:50:02.311Z","volume":"18111.084632659735","price":"211.75"},{"date":"2025-03-15T09:55:02.203Z","volume":"18107.930553150240","price":"212.1"},{"date":"2025-03-15T10:00:03.299Z","volume":"19221.177494448006","price":"212.19"},{"date":"2025-03-15T10:05:01.183Z","volume":"19219.231418790456","price":"211.76"},{"date":"2025-03-15T10:10:01.448Z","volume":"20695.104148584429","price":"211.6"},{"date":"2025-03-15T10:15:01.633Z","volume":"20671.829938891515","price":"210.82"},{"date":"2025-03-15T10:20:02.149Z","volume":"20671.734160715263","price":"210.61"},{"date":"2025-03-15T10:25:00.777Z","volume":"20671.734160715263","price":"210.62"},{"date":"2025-03-15T10:30:01.185Z","volume":"20671.734160715263","price":"210.61"},{"date":"2025-03-15T10:35:01.332Z","volume":"20671.734160715263","price":"210.56"},{"date":"2025-03-15T10:40:01.685Z","volume":"20669.734160715263","price":"210.62"},{"date":"2025-03-15T10:45:01.893Z","volume":"22361.055570075452","price":"210.52"},{"date":"2025-03-15T10:50:01.094Z","volume":"22361.065570075451","price":"210.46"},{"date":"2025-03-15T10:55:01.417Z","volume":"22362.817090286051","price":"209.95"},{"date":"2025-03-15T11:00:03.292Z","volume":"23956.757337997951","price":"209.91"},{"date":"2025-03-15T11:05:01.761Z","volume":"23955.803984421320","price":"209.91"},{"date":"2025-03-15T11:10:01.109Z","volume":"23955.803984421320","price":"210.06"},{"date":"2025-03-15T11:15:01.126Z","volume":"23955.803984421320","price":"210.13"},{"date":"2025-03-15T11:20:01.317Z","volume":"23955.803984421320","price":"210.1"},{"date":"2025-03-15T11:25:01.801Z","volume":"23983.000581603908","price":"210.09"},{"date":"2025-03-15T11:30:01.982Z","volume":"23983.000581603908","price":"210.04"},{"date":"2025-03-15T11:35:01.025Z","volume":"23983.000581603908","price":"209.97"},{"date":"2025-03-15T11:40:01.734Z","volume":"23970.897894873484","price":"209.89"},{"date":"2025-03-15T11:45:01.332Z","volume":"23969.897894873484","price":"209.87"},{"date":"2025-03-15T11:50:01.821Z","volume":"23969.897894873484","price":"209.73"},{"date":"2025-03-15T11:55:01.844Z","volume":"25449.850938246273","price":"209.49"},{"date":"2025-03-15T12:00:01.222Z","volume":"25450.250938246274","price":"209.43"},{"date":"2025-03-15T12:05:00.985Z","volume":"25450.250938246274","price":"209.63"},{"date":"2025-03-15T12:10:03.377Z","volume":"25450.250938246274","price":"209.81"},{"date":"2025-03-15T12:15:01.863Z","volume":"25450.105639100977","price":"209.39"},{"date":"2025-03-15T12:20:02.068Z","volume":"26943.583635092960","price":"209.27"},{"date":"2025-03-15T12:25:03.375Z","volume":"26941.001923250944","price":"208.72"},{"date":"2025-03-15T12:30:01.181Z","volume":"26939.374737416321","price":"208.34"},{"date":"2025-03-15T12:35:01.272Z","volume":"26993.532126874670","price":"208.3"},{"date":"2025-03-15T12:40:02.372Z","volume":"26993.532126874670","price":"208.53"},{"date":"2025-03-15T12:45:01.864Z","volume":"26990.560925130692","price":"208.51"},{"date":"2025-03-15T12:50:00.894Z","volume":"28858.033287158378","price":"208.81"},{"date":"2025-03-15T12:55:01.623Z","volume":"26286.774521708936","price":"208.27"},{"date":"2025-03-15T13:00:01.442Z","volume":"26298.453534155826","price":"208"},{"date":"2025-03-15T13:05:01.441Z","volume":"27797.939033829149","price":"208.51"},{"date":"2025-03-15T13:10:01.985Z","volume":"29301.830298131677","price":"208.02"},{"date":"2025-03-15T13:15:01.300Z","volume":"29301.830298131677","price":"208.02"},{"date":"2025-03-15T13:20:01.249Z","volume":"29301.830298131677","price":"208.16"},{"date":"2025-03-15T13:25:01.396Z","volume":"29333.570298131679","price":"208.29"},{"date":"2025-03-15T13:30:01.455Z","volume":"29196.075507121834","price":"208.48"},{"date":"2025-03-15T13:35:01.796Z","volume":"29190.325295223407","price":"208.45"},{"date":"2025-03-15T13:40:01.094Z","volume":"29193.812795223406","price":"208.42"},{"date":"2025-03-15T13:45:01.298Z","volume":"29193.621027072586","price":"208.35"},{"date":"2025-03-15T13:50:01.563Z","volume":"29195.666308349406","price":"208.19"},{"date":"2025-03-15T13:55:01.555Z","volume":"29195.666308349406","price":"208.42"},{"date":"2025-03-15T14:00:01.689Z","volume":"29195.025621283490","price":"208.83"},{"date":"2025-03-15T14:05:00.885Z","volume":"31054.026555389919","price":"208.61"},{"date":"2025-03-15T14:10:01.401Z","volume":"31054.026555389919","price":"208.57"},{"date":"2025-03-15T14:15:01.479Z","volume":"31048.026555389919","price":"208.54"},{"date":"2025-03-15T14:20:01.772Z","volume":"31056.895943114701","price":"208.31"},{"date":"2025-03-15T14:25:01.768Z","volume":"30837.951453176796","price":"208.38"},{"date":"2025-03-15T14:30:00.877Z","volume":"30837.522416102838","price":"208.42"},{"date":"2025-03-15T14:35:01.242Z","volume":"30835.396622807748","price":"208.62"},{"date":"2025-03-15T14:40:01.241Z","volume":"30804.715188976304","price":"208.63"},{"date":"2025-03-15T14:45:03.439Z","volume":"30823.581390267147","price":"208.69"},{"date":"2025-03-15T14:50:01.588Z","volume":"30822.943676678864","price":"208.7"},{"date":"2025-03-15T14:55:01.074Z","volume":"30818.876529968737","price":"208.68"},{"date":"2025-03-15T15:00:03.804Z","volume":"30815.361351943808","price":"208.42"},{"date":"2025-03-15T15:05:01.402Z","volume":"30771.998176608577","price":"208.64"},{"date":"2025-03-15T15:10:01.602Z","volume":"30769.359212173971","price":"208.85"},{"date":"2025-03-15T15:15:02.205Z","volume":"30764.667602846406","price":"209.25"},{"date":"2025-03-15T15:20:01.334Z","volume":"30712.461502959035","price":"209.21"},{"date":"2025-03-15T15:25:01.407Z","volume":"30686.126480702620","price":"209.32"},{"date":"2025-03-15T15:30:01.331Z","volume":"30679.766699204520","price":"209.49"},{"date":"2025-03-15T15:35:01.681Z","volume":"30678.762729864520","price":"209.63"},{"date":"2025-03-15T15:40:01.928Z","volume":"30675.407366230218","price":"210.14"},{"date":"2025-03-15T15:45:01.117Z","volume":"30675.407366230218","price":"210.5"},{"date":"2025-03-15T15:50:01.733Z","volume":"30675.407366230218","price":"210.72"},{"date":"2025-03-15T15:55:01.713Z","volume":"30670.452647133770","price":"210.74"},{"date":"2025-03-15T16:00:02.217Z","volume":"30669.325837359131","price":"210.49"},{"date":"2025-03-15T16:05:00.704Z","volume":"30710.989325391540","price":"210.09"},{"date":"2025-03-15T16:10:01.354Z","volume":"30713.454295157906","price":"210.19"},{"date":"2025-03-15T16:15:01.379Z","volume":"30707.397417797907","price":"210.11"},{"date":"2025-03-15T16:20:01.781Z","volume":"30694.726769720608","price":"210.22"},{"date":"2025-03-15T16:25:01.905Z","volume":"30694.726769720608","price":"210.09"},{"date":"2025-03-15T16:30:01.317Z","volume":"30697.787885590955","price":"210.14"},{"date":"2025-03-15T16:35:01.047Z","volume":"30697.750487548539","price":"210.09"},{"date":"2025-03-15T16:40:01.796Z","volume":"30697.662028658302","price":"210.18"},{"date":"2025-03-15T16:45:01.883Z","volume":"30687.662028658302","price":"210.11"},{"date":"2025-03-15T16:50:02.130Z","volume":"30687.628718756256","price":"209.47"},{"date":"2025-03-15T16:55:01.160Z","volume":"30687.391446248774","price":"208.86"},{"date":"2025-03-15T17:00:01.538Z","volume":"30687.352750494290","price":"208.98"},{"date":"2025-03-15T17:05:01.571Z","volume":"30684.967174394293","price":"209.1"},{"date":"2025-03-15T17:10:01.851Z","volume":"30682.605010979656","price":"209.6"},{"date":"2025-03-15T17:15:01.089Z","volume":"30667.248925618747","price":"209.77"},{"date":"2025-03-15T17:20:00.889Z","volume":"30667.248925618747","price":"210.05"},{"date":"2025-03-15T17:25:01.210Z","volume":"30667.248925618747","price":"210.02"},{"date":"2025-03-15T17:30:01.521Z","volume":"30655.880220239389","price":"209.83"},{"date":"2025-03-15T17:35:04.008Z","volume":"30655.880220239389","price":"209.57"},{"date":"2025-03-15T17:40:01.092Z","volume":"30655.761073679390","price":"209.19"},{"date":"2025-03-15T17:45:01.435Z","volume":"30655.761073679390","price":"209.14"},{"date":"2025-03-15T17:50:02.092Z","volume":"30656.715777409398","price":"209.08"},{"date":"2025-03-15T17:55:01.676Z","volume":"30654.579856250180","price":"209.2"},{"date":"2025-03-15T18:00:03.903Z","volume":"30627.408327649773","price":"209.4"},{"date":"2025-03-15T18:05:01.116Z","volume":"30625.708327649772","price":"209.67"},{"date":"2025-03-15T18:10:01.349Z","volume":"30623.440545607704","price":"209.8"},{"date":"2025-03-15T18:15:01.353Z","volume":"30172.284754577639","price":"209.96"},{"date":"2025-03-15T18:20:01.916Z","volume":"30191.378181177697","price":"210.09"},{"date":"2025-03-15T18:25:03.178Z","volume":"30190.650799743147","price":"209.88"},{"date":"2025-03-15T18:30:00.952Z","volume":"30190.650799743147","price":"209.59"},{"date":"2025-03-15T18:35:01.241Z","volume":"30197.392546230498","price":"209.41"},{"date":"2025-03-15T18:40:01.970Z","volume":"30197.392546230498","price":"209.44"},{"date":"2025-03-15T18:45:01.440Z","volume":"30065.801437367689","price":"209.22"},{"date":"2025-03-15T18:50:02.058Z","volume":"30065.801437367689","price":"209.47"},{"date":"2025-03-15T18:55:00.991Z","volume":"30060.989577291188","price":"209.88"},{"date":"2025-03-15T19:00:02.870Z","volume":"30081.311893216105","price":"210.01"},{"date":"2025-03-15T19:05:01.900Z","volume":"30082.548874764441","price":"210"},{"date":"2025-03-15T19:10:01.551Z","volume":"30121.248874764442","price":"210.42"},{"date":"2025-03-15T19:15:02.014Z","volume":"30098.898874764443","price":"210.08"},{"date":"2025-03-15T19:20:00.997Z","volume":"30083.946280583630","price":"210.14"},{"date":"2025-03-15T19:25:01.750Z","volume":"30083.946280583630","price":"210.54"},{"date":"2025-03-15T19:30:01.613Z","volume":"30084.388428643797","price":"210.7"},{"date":"2025-03-15T19:35:01.744Z","volume":"30094.098428643800","price":"210.66"},{"date":"2025-03-15T19:40:02.326Z","volume":"30094.002989783799","price":"210.48"},{"date":"2025-03-15T19:45:01.037Z","volume":"30094.002989783799","price":"210.83"},{"date":"2025-03-15T19:50:01.403Z","volume":"30094.171151394330","price":"211.24"},{"date":"2025-03-15T19:55:01.473Z","volume":"30095.271151394329","price":"210.77"},{"date":"2025-03-15T20:00:03.502Z","volume":"30135.271151394329","price":"211.2"},{"date":"2025-03-15T20:05:01.373Z","volume":"30132.274270333550","price":"211.44"},{"date":"2025-03-15T20:10:01.457Z","volume":"30129.311547217032","price":"211.58"},{"date":"2025-03-15T20:15:01.491Z","volume":"30126.816662803016","price":"211.59"},{"date":"2025-03-15T20:20:01.716Z","volume":"30126.816662803016","price":"211.56"},{"date":"2025-03-15T20:25:01.903Z","volume":"30129.710125816062","price":"211.6"},{"date":"2025-03-15T20:30:01.113Z","volume":"30129.671564696029","price":"211.92"},{"date":"2025-03-15T20:35:01.418Z","volume":"30129.671564696029","price":"211.79"},{"date":"2025-03-15T20:40:03.626Z","volume":"30129.671564696029","price":"211.73"},{"date":"2025-03-15T20:45:01.707Z","volume":"30079.629118454621","price":"211.79"},{"date":"2025-03-15T20:50:02.295Z","volume":"30193.510384327914","price":"211.79"},{"date":"2025-03-15T20:55:02.187Z","volume":"30119.174658466207","price":"211.74"},{"date":"2025-03-15T21:00:01.325Z","volume":"30120.559717126329","price":"211.4"},{"date":"2025-03-15T21:05:01.937Z","volume":"30090.981266324772","price":"211.62"},{"date":"2025-03-15T21:10:03.229Z","volume":"30091.068255187143","price":"211.69"},{"date":"2025-03-15T21:15:01.359Z","volume":"30095.323869432370","price":"211.76"},{"date":"2025-03-15T21:20:01.240Z","volume":"30094.081120392369","price":"211.76"},{"date":"2025-03-15T21:25:02.496Z","volume":"30052.612335392372","price":"211.8"},{"date":"2025-03-15T21:30:02.159Z","volume":"30040.415041817436","price":"212.04"},{"date":"2025-03-15T21:35:02.312Z","volume":"30039.725072517438","price":"211.96"},{"date":"2025-03-15T21:40:01.103Z","volume":"30005.717944881057","price":"211.64"},{"date":"2025-03-15T21:45:01.334Z","volume":"30006.049542009943","price":"210.87"},{"date":"2025-03-15T21:50:01.533Z","volume":"30041.720855911470","price":"210.63"},{"date":"2025-03-15T21:55:01.843Z","volume":"29967.391436505532","price":"210.59"},{"date":"2025-03-15T22:00:02.076Z","volume":"29957.298436505531","price":"210.64"},{"date":"2025-03-15T22:05:01.339Z","volume":"29957.298436505531","price":"210.82"},{"date":"2025-03-15T22:10:01.518Z","volume":"29917.184342082179","price":"211.04"},{"date":"2025-03-15T22:15:01.760Z","volume":"29826.064238463132","price":"210.96"},{"date":"2025-03-15T22:20:02.053Z","volume":"29819.964238463130","price":"211.21"},{"date":"2025-03-15T22:25:01.113Z","volume":"29820.849500558292","price":"211.01"},{"date":"2025-03-15T22:30:05.702Z","volume":"29819.918774158294","price":"211.05"},{"date":"2025-03-15T22:35:01.580Z","volume":"29819.827924634483","price":"211.16"},{"date":"2025-03-15T22:40:01.834Z","volume":"29878.516960605979","price":"211.05"},{"date":"2025-03-15T22:45:01.703Z","volume":"29879.203408546655","price":"210.84"},{"date":"2025-03-15T22:50:01.358Z","volume":"29894.763529393163","price":"210.51"},{"date":"2025-03-15T22:55:01.211Z","volume":"29894.530999625709","price":"210.32"},{"date":"2025-03-15T23:00:01.408Z","volume":"29894.412892981854","price":"210.5"},{"date":"2025-03-15T23:05:01.712Z","volume":"29892.370073032485","price":"210.57"},{"date":"2025-03-15T23:10:01.888Z","volume":"29891.952771304117","price":"210.9"},{"date":"2025-03-15T23:15:00.964Z","volume":"29891.952771304117","price":"211.53"},{"date":"2025-03-15T23:20:01.365Z","volume":"29891.818101436169","price":"211.83"},{"date":"2025-03-15T23:25:01.886Z","volume":"29898.810048551022","price":"212.32"},{"date":"2025-03-15T23:30:03.449Z","volume":"29834.635076022987","price":"212.42"},{"date":"2025-03-15T23:35:01.929Z","volume":"29728.286252450114","price":"212.31"},{"date":"2025-03-15T23:40:01.027Z","volume":"29713.478622814386","price":"212.31"},{"date":"2025-03-15T23:45:02.527Z","volume":"29531.468329141277","price":"212.28"},{"date":"2025-03-15T23:50:01.746Z","volume":"29532.368329141278","price":"212.32"},{"date":"2025-03-15T23:55:01.670Z","volume":"29504.835543068086","price":"212.71"},{"date":"2025-03-16T00:00:01.142Z","volume":"29503.862380672854","price":"212.83"},{"date":"2025-03-16T00:05:01.499Z","volume":"29505.266764210035","price":"212.92"},{"date":"2025-03-16T00:10:01.560Z","volume":"29505.266764210035","price":"212.97"},{"date":"2025-03-16T00:15:01.676Z","volume":"29478.668432435927","price":"213.01"},{"date":"2025-03-16T00:20:01.780Z","volume":"29478.668432435927","price":"212.67"},{"date":"2025-03-16T00:25:02.364Z","volume":"29168.438886522439","price":"212.6"},{"date":"2025-03-16T00:30:01.611Z","volume":"29168.804363354557","price":"213.02"},{"date":"2025-03-16T00:35:01.431Z","volume":"29168.804363354557","price":"213.19"},{"date":"2025-03-16T00:40:01.845Z","volume":"28754.677503091145","price":"213.44"},{"date":"2025-03-16T00:45:01.892Z","volume":"28830.717361884206","price":"213.36"},{"date":"2025-03-16T00:50:01.469Z","volume":"28838.655061083202","price":"213.04"},{"date":"2025-03-16T00:55:01.333Z","volume":"28722.488022837424","price":"213.12"},{"date":"2025-03-16T01:00:01.715Z","volume":"28267.495603078391","price":"213.52"},{"date":"2025-03-16T01:05:01.958Z","volume":"28267.365884202889","price":"213.53"},{"date":"2025-03-16T01:10:02.077Z","volume":"27791.326863016609","price":"213.58"},{"date":"2025-03-16T01:15:01.529Z","volume":"26943.690581355291","price":"214.03"},{"date":"2025-03-16T01:20:01.271Z","volume":"26503.539481156797","price":"214.47"},{"date":"2025-03-16T01:25:01.676Z","volume":"26503.497682160814","price":"214.28"},{"date":"2025-03-16T01:30:01.048Z","volume":"26503.497682160814","price":"214.31"},{"date":"2025-03-16T01:35:01.013Z","volume":"26503.397928345552","price":"214.29"},{"date":"2025-03-16T01:40:01.470Z","volume":"26503.397928345552","price":"213.75"},{"date":"2025-03-16T01:45:01.880Z","volume":"26048.888250716398","price":"213.39"},{"date":"2025-03-16T01:50:01.817Z","volume":"25244.139404650821","price":"213.04"},{"date":"2025-03-16T01:55:01.265Z","volume":"24793.282550672415","price":"212.54"},{"date":"2025-03-16T02:00:01.276Z","volume":"24513.242302374460","price":"211.84"},{"date":"2025-03-16T02:05:01.618Z","volume":"24470.131906329403","price":"211.78"},{"date":"2025-03-16T02:10:01.858Z","volume":"24469.884310862304","price":"210.96"},{"date":"2025-03-16T02:15:02.047Z","volume":"24469.884310862304","price":"211.18"},{"date":"2025-03-16T02:20:01.057Z","volume":"24469.884310862304","price":"210.84"},{"date":"2025-03-16T02:25:01.200Z","volume":"24468.128872984918","price":"210.97"},{"date":"2025-03-16T02:30:01.965Z","volume":"24040.780385023441","price":"211.28"},{"date":"2025-03-16T02:35:01.937Z","volume":"24040.780385023441","price":"211.23"},{"date":"2025-03-16T02:40:02.109Z","volume":"23614.064778506756","price":"211.24"},{"date":"2025-03-16T02:45:01.225Z","volume":"23614.064778506756","price":"211.5"},{"date":"2025-03-16T02:50:01.174Z","volume":"23583.160879378614","price":"210.98"},{"date":"2025-03-16T02:55:01.586Z","volume":"23583.160879378614","price":"211.28"},{"date":"2025-03-16T03:00:03.282Z","volume":"23583.160879378614","price":"211.4"},{"date":"2025-03-16T03:05:01.810Z","volume":"23609.660879378614","price":"211.02"},{"date":"2025-03-16T03:10:01.978Z","volume":"23609.660879378614","price":"210.87"},{"date":"2025-03-16T03:15:01.528Z","volume":"23624.950422614613","price":"210.72"},{"date":"2025-03-16T03:20:01.419Z","volume":"23624.950422614613","price":"210.78"},{"date":"2025-03-16T03:25:01.707Z","volume":"23544.305311305441","price":"210.41"},{"date":"2025-03-16T03:30:02.125Z","volume":"23544.305311305441","price":"210.33"},{"date":"2025-03-16T03:35:02.139Z","volume":"23544.657959159176","price":"210.29"},{"date":"2025-03-16T03:40:01.116Z","volume":"23532.713821266640","price":"210.81"},{"date":"2025-03-16T03:45:01.083Z","volume":"23532.689743821091","price":"211"},{"date":"2025-03-16T03:50:01.806Z","volume":"23359.650545753459","price":"211.09"},{"date":"2025-03-16T03:55:01.700Z","volume":"23359.676477712568","price":"211.3"},{"date":"2025-03-16T04:00:01.970Z","volume":"23359.676477712568","price":"211.44"},{"date":"2025-03-16T04:05:01.248Z","volume":"23359.592877712566","price":"210.99"},{"date":"2025-03-16T04:10:01.525Z","volume":"23350.859429717639","price":"211.19"},{"date":"2025-03-16T04:15:01.767Z","volume":"23350.671292159444","price":"211.09"},{"date":"2025-03-16T04:20:02.096Z","volume":"23350.671292159444","price":"211.33"},{"date":"2025-03-16T04:25:01.026Z","volume":"23368.641640348858","price":"211.54"},{"date":"2025-03-16T04:30:01.293Z","volume":"23368.641640348858","price":"211.43"},{"date":"2025-03-16T04:35:01.649Z","volume":"23368.641640348858","price":"211.56"},{"date":"2025-03-16T04:40:01.802Z","volume":"23368.712240611483","price":"211.48"},{"date":"2025-03-16T04:45:01.782Z","volume":"23368.712240611483","price":"211.81"},{"date":"2025-03-16T04:50:01.112Z","volume":"23368.712240611483","price":"211.83"},{"date":"2025-03-16T04:55:01.445Z","volume":"23378.482271211949","price":"211.96"},{"date":"2025-03-16T05:00:01.698Z","volume":"23378.482271211949","price":"212.09"},{"date":"2025-03-16T05:05:01.601Z","volume":"23225.741945502257","price":"212.06"},{"date":"2025-03-16T05:10:01.853Z","volume":"23113.033161510644","price":"212.29"},{"date":"2025-03-16T05:15:01.269Z","volume":"23113.033161510644","price":"212.32"},{"date":"2025-03-16T05:20:01.264Z","volume":"23079.077959185885","price":"212.54"},{"date":"2025-03-16T05:25:01.444Z","volume":"23067.934303125276","price":"212.57"},{"date":"2025-03-16T05:30:01.927Z","volume":"23113.199714978306","price":"212.6"},{"date":"2025-03-16T05:35:02.038Z","volume":"23113.199714978306","price":"212.51"},{"date":"2025-03-16T05:40:01.273Z","volume":"23113.266657332191","price":"212.44"},{"date":"2025-03-16T05:45:01.457Z","volume":"23112.846657332189","price":"212"},{"date":"2025-03-16T05:50:33.140Z","volume":"23112.846657332189","price":"211.86"},{"date":"2025-03-16T05:55:01.739Z","volume":"23111.187045180795","price":"212.17"},{"date":"2025-03-16T06:00:02.180Z","volume":"23111.076992790360","price":"211.92"},{"date":"2025-03-16T06:05:01.153Z","volume":"23076.166109231290","price":"212.08"},{"date":"2025-03-16T06:10:01.798Z","volume":"23079.689494871287","price":"211.92"},{"date":"2025-03-16T06:15:01.901Z","volume":"23080.007124091288","price":"211.84"},{"date":"2025-03-16T06:20:01.979Z","volume":"22967.324480205090","price":"211.59"},{"date":"2025-03-16T06:25:02.477Z","volume":"22967.324480205090","price":"211.52"},{"date":"2025-03-16T06:30:01.536Z","volume":"22959.943517885822","price":"211.47"},{"date":"2025-03-16T06:35:01.749Z","volume":"22959.943517885822","price":"211.78"},{"date":"2025-03-16T06:40:01.563Z","volume":"22927.774164629729","price":"211.78"},{"date":"2025-03-16T06:45:02.323Z","volume":"22927.774164629729","price":"211.81"},{"date":"2025-03-16T06:50:00.997Z","volume":"22927.774164629729","price":"211.63"},{"date":"2025-03-16T06:55:01.723Z","volume":"22918.925664629729","price":"211.51"},{"date":"2025-03-16T07:00:01.826Z","volume":"22819.409263358652","price":"211.36"},{"date":"2025-03-16T07:05:01.762Z","volume":"22809.432951766863","price":"211.15"},{"date":"2025-03-16T07:10:01.980Z","volume":"22809.432951766863","price":"210.94"},{"date":"2025-03-16T07:15:01.362Z","volume":"22800.021951766863","price":"210.73"},{"date":"2025-03-16T07:20:01.678Z","volume":"22800.021951766863","price":"211.22"},{"date":"2025-03-16T07:25:01.580Z","volume":"22800.021951766863","price":"211.01"},{"date":"2025-03-16T07:30:01.955Z","volume":"22762.173346189174","price":"211.15"},{"date":"2025-03-16T07:35:00.960Z","volume":"22382.831021617290","price":"211.07"},{"date":"2025-03-16T07:40:01.393Z","volume":"22382.831021617290","price":"211.55"},{"date":"2025-03-16T07:45:01.813Z","volume":"22367.831021617290","price":"212.04"},{"date":"2025-03-16T07:50:01.955Z","volume":"22370.476332642080","price":"211.79"},{"date":"2025-03-16T07:55:02.195Z","volume":"22370.904164092317","price":"211.99"},{"date":"2025-03-16T08:00:02.329Z","volume":"22267.416708895187","price":"212.13"},{"date":"2025-03-16T08:05:01.307Z","volume":"21835.217904114310","price":"212.37"},{"date":"2025-03-16T08:10:01.775Z","volume":"20543.892406106344","price":"212.19"},{"date":"2025-03-16T08:15:01.944Z","volume":"19242.377404501487","price":"212.38"},{"date":"2025-03-16T08:20:02.142Z","volume":"19254.972668259335","price":"212.44"},{"date":"2025-03-16T08:25:01.274Z","volume":"18163.024876746418","price":"212.36"},{"date":"2025-03-16T08:30:01.579Z","volume":"18160.092165916652","price":"212.46"},{"date":"2025-03-16T08:35:01.432Z","volume":"16674.129537920169","price":"212.61"},{"date":"2025-03-16T08:40:02.101Z","volume":"16662.782709223826","price":"212.48"},{"date":"2025-03-16T08:45:02.284Z","volume":"16662.782709223826","price":"212.56"},{"date":"2025-03-16T08:50:01.123Z","volume":"16629.912530081750","price":"212.53"},{"date":"2025-03-16T08:55:01.650Z","volume":"15516.398801402658","price":"212.49"},{"date":"2025-03-16T09:00:03.442Z","volume":"15520.491498163368","price":"212.93"},{"date":"2025-03-16T09:05:01.933Z","volume":"15523.491498163368","price":"213.11"},{"date":"2025-03-16T09:10:01.998Z","volume":"15523.491498163368","price":"213.4"},{"date":"2025-03-16T09:15:01.368Z","volume":"15534.819117859712","price":"213.49"},{"date":"2025-03-16T09:20:01.858Z","volume":"14058.044157479362","price":"213.56"},{"date":"2025-03-16T09:25:01.815Z","volume":"14056.946388065735","price":"213.2"},{"date":"2025-03-16T09:30:02.210Z","volume":"14056.946388065735","price":"213.21"},{"date":"2025-03-16T09:35:01.964Z","volume":"14065.965814027930","price":"213.46"},{"date":"2025-03-16T09:40:01.411Z","volume":"14066.833010843271","price":"213.01"},{"date":"2025-03-16T09:45:01.834Z","volume":"14078.729244816195","price":"212.83"},{"date":"2025-03-16T09:50:01.745Z","volume":"14078.834051750790","price":"213.44"},{"date":"2025-03-16T09:55:01.513Z","volume":"12612.050523199765","price":"213.08"},{"date":"2025-03-16T10:00:02.942Z","volume":"12611.950523199765","price":"213.14"},{"date":"2025-03-16T10:05:01.464Z","volume":"12393.722320790601","price":"212.84"},{"date":"2025-03-16T10:10:01.415Z","volume":"12393.722320790601","price":"213"},{"date":"2025-03-16T10:15:01.583Z","volume":"10910.461278212008","price":"213.09"},{"date":"2025-03-16T10:20:01.725Z","volume":"10910.461278212008","price":"213.13"},{"date":"2025-03-16T10:25:01.881Z","volume":"10911.461278212008","price":"213.25"},{"date":"2025-03-16T10:30:01.313Z","volume":"10911.451278212007","price":"213.31"},{"date":"2025-03-16T10:35:01.355Z","volume":"10926.671764962975","price":"213.27"},{"date":"2025-03-16T10:40:01.638Z","volume":"10814.628381441591","price":"213.24"},{"date":"2025-03-16T10:45:01.687Z","volume":"9330.237338862997","price":"212.82"},{"date":"2025-03-16T10:50:01.821Z","volume":"9374.937470245975","price":"212.77"},{"date":"2025-03-16T10:55:01.385Z","volume":"9374.937470245975","price":"212.14"},{"date":"2025-03-16T11:00:01.277Z","volume":"9392.974341044261","price":"211.96"},{"date":"2025-03-16T11:05:01.537Z","volume":"9401.891019045474","price":"211.72"},{"date":"2025-03-16T11:10:01.545Z","volume":"9376.179723750301","price":"211.2"},{"date":"2025-03-16T11:15:01.903Z","volume":"9368.091005087350","price":"211.21"},{"date":"2025-03-16T11:20:02.470Z","volume":"9367.230202960731","price":"210.54"},{"date":"2025-03-16T11:25:01.193Z","volume":"7873.232206968747","price":"210.45"},{"date":"2025-03-16T11:30:01.668Z","volume":"7873.232206968747","price":"210.08"},{"date":"2025-03-16T11:35:01.860Z","volume":"7873.177475897757","price":"209.83"},{"date":"2025-03-16T11:40:01.715Z","volume":"7873.177475897757","price":"209.46"},{"date":"2025-03-16T11:45:02.385Z","volume":"7922.777475897758","price":"209.23"},{"date":"2025-03-16T11:50:01.792Z","volume":"8022.903216046436","price":"209.11"},{"date":"2025-03-16T11:55:01.729Z","volume":"8024.077585987227","price":"209.32"},{"date":"2025-03-16T12:00:03.399Z","volume":"6156.342990739541","price":"209.57"},{"date":"2025-03-16T12:05:01.820Z","volume":"6159.333939185035","price":"210.08"},{"date":"2025-03-16T12:10:02.008Z","volume":"6159.333939185035","price":"210.05"},{"date":"2025-03-16T12:15:02.271Z","volume":"6099.385408780385","price":"209.58"},{"date":"2025-03-16T12:20:01.456Z","volume":"6129.939729471969","price":"209.79"},{"date":"2025-03-16T12:25:01.505Z","volume":"6129.888253461969","price":"209.74"},{"date":"2025-03-16T12:30:02.036Z","volume":"6129.888253461969","price":"210.25"},{"date":"2025-03-16T12:35:02.842Z","volume":"6129.888253461969","price":"210.43"},{"date":"2025-03-16T12:40:03.413Z","volume":"4627.400949955319","price":"210.15"},{"date":"2025-03-16T12:45:02.106Z","volume":"3143.591468710561","price":"209.56"},{"date":"2025-03-16T12:50:02.065Z","volume":"3143.984909611755","price":"209.17"},{"date":"2025-03-16T12:55:02.592Z","volume":"1269.318162253438","price":"209.26"},{"date":"2025-03-16T13:00:02.097Z","volume":"1309.366089657562","price":"209.61"},{"date":"2025-03-16T13:05:02.667Z","volume":"1305.878589657562","price":"209.7"},{"date":"2025-03-16T13:10:01.937Z","volume":"1305.942172334727","price":"210.4"},{"date":"2025-03-16T13:15:02.285Z","volume":"1268.702172334727","price":"209.93"},{"date":"2025-03-16T13:20:02.414Z","volume":"1269.760572334727","price":"209.4"},{"date":"2025-03-16T13:25:02.987Z","volume":"1270.501763058069","price":"209.53"},{"date":"2025-03-16T13:30:02.587Z","volume":"1271.101763058069","price":"209.66"},{"date":"2025-03-16T13:35:01.595Z","volume":"1272.199784285687","price":"209.83"},{"date":"2025-03-16T13:40:02.117Z","volume":"1272.199784285687","price":"209.96"},{"date":"2025-03-16T13:45:02.254Z","volume":"1272.248225991919","price":"209.49"},{"date":"2025-03-16T13:50:02.749Z","volume":"1272.248225991919","price":"209.09"},{"date":"2025-03-16T13:55:02.809Z","volume":"1272.248225991919","price":"209.28"},{"date":"2025-03-16T14:00:01.934Z","volume":"1332.684308584449","price":"209.01"},{"date":"2025-03-16T14:05:02.623Z","volume":"1332.708421498330","price":"209.37"},{"date":"2025-03-16T14:10:02.402Z","volume":"1318.064794636036","price":"209.65"},{"date":"2025-03-16T14:15:02.321Z","volume":"1318.064794636036","price":"209.29"},{"date":"2025-03-16T14:20:02.113Z","volume":"1323.759614636036","price":"209.36"},{"date":"2025-03-16T14:25:03.081Z","volume":"1325.110870463772","price":"209.82"},{"date":"2025-03-16T14:30:01.348Z","volume":"1400.538791196211","price":"209.74"},{"date":"2025-03-16T14:35:02.543Z","volume":"1419.343932743642","price":"209.77"},{"date":"2025-03-16T14:40:01.691Z","volume":"1422.793160983642","price":"209.38"},{"date":"2025-03-16T14:45:03.804Z","volume":"1422.793160983642","price":"209.3"},{"date":"2025-03-16T14:50:03.314Z","volume":"1422.703160983642","price":"209.25"},{"date":"2025-03-16T14:55:02.212Z","volume":"1423.160002381132","price":"209.73"},{"date":"2025-03-16T15:00:02.570Z","volume":"1423.160002381132","price":"209.84"},{"date":"2025-03-16T15:05:02.290Z","volume":"1424.693978486977","price":"210.15"},{"date":"2025-03-16T15:10:02.279Z","volume":"1427.436367300879","price":"209.94"},{"date":"2025-03-16T15:15:02.816Z","volume":"1427.744692265555","price":"210.01"},{"date":"2025-03-16T15:20:01.775Z","volume":"1427.744692265555","price":"209.64"},{"date":"2025-03-16T15:25:01.996Z","volume":"1427.648692265555","price":"209.85"},{"date":"2025-03-16T15:30:02.693Z","volume":"1385.744368049948","price":"209.97"},{"date":"2025-03-16T15:35:03.071Z","volume":"1386.474468732199","price":"210.1"},{"date":"2025-03-16T15:40:01.335Z","volume":"1389.525926698982","price":"210.39"},{"date":"2025-03-16T15:45:03.387Z","volume":"1395.169719618286","price":"210.32"},{"date":"2025-03-16T15:50:02.148Z","volume":"1395.169719618286","price":"210.1"},{"date":"2025-03-16T15:55:02.685Z","volume":"1393.054749851917","price":"210.24"},{"date":"2025-03-16T16:00:02.548Z","volume":"1379.034179823906","price":"210.48"},{"date":"2025-03-16T16:05:01.293Z","volume":"1379.034179823906","price":"210.49"},{"date":"2025-03-16T16:10:02.349Z","volume":"1393.605926473850","price":"211.13"},{"date":"2025-03-16T16:15:02.376Z","volume":"1425.278138988850","price":"210.73"},{"date":"2025-03-16T16:20:02.723Z","volume":"1425.278138988850","price":"211.72"},{"date":"2025-03-16T16:25:02.696Z","volume":"1424.941138988850","price":"211.33"},{"date":"2025-03-16T16:30:01.910Z","volume":"1424.941138988850","price":"211.49"},{"date":"2025-03-16T16:35:02.346Z","volume":"1426.964513593280","price":"211.33"},{"date":"2025-03-16T16:40:02.510Z","volume":"1426.803223799304","price":"210.83"},{"date":"2025-03-16T16:45:02.581Z","volume":"1437.527802026074","price":"211.07"},{"date":"2025-03-16T16:50:02.485Z","volume":"1437.527802026074","price":"210.82"},{"date":"2025-03-16T16:55:02.052Z","volume":"1437.509261343343","price":"210.94"},{"date":"2025-03-16T17:00:01.685Z","volume":"1607.799843945099","price":"211.03"},{"date":"2025-03-16T17:05:02.559Z","volume":"1608.137434619194","price":"211.33"},{"date":"2025-03-16T17:10:02.159Z","volume":"1606.682730889187","price":"211.67"},{"date":"2025-03-16T17:15:03.122Z","volume":"1605.682730889187","price":"211.46"},{"date":"2025-03-16T17:20:02.608Z","volume":"1598.515460511843","price":"211.46"},{"date":"2025-03-16T17:25:01.749Z","volume":"1598.515460511843","price":"211.17"},{"date":"2025-03-16T17:30:01.973Z","volume":"1581.520660511843","price":"211.1"},{"date":"2025-03-16T17:35:02.644Z","volume":"1583.403339861823","price":"211.51"},{"date":"2025-03-16T17:40:02.999Z","volume":"1583.450610001823","price":"211.45"},{"date":"2025-03-16T17:45:02.132Z","volume":"1595.346410753703","price":"211.45"},{"date":"2025-03-16T17:50:02.812Z","volume":"1596.913311467869","price":"211.02"},{"date":"2025-03-16T17:55:01.949Z","volume":"1593.406120991795","price":"211.43"},{"date":"2025-03-16T18:00:02.707Z","volume":"1583.824374504441","price":"211.44"},{"date":"2025-03-16T18:05:02.970Z","volume":"1595.403243844441","price":"210.93"},{"date":"2025-03-16T18:10:02.317Z","volume":"1596.425308563858","price":"210.62"},{"date":"2025-03-16T18:15:03.235Z","volume":"1596.425308563858","price":"211"},{"date":"2025-03-16T18:20:01.533Z","volume":"1617.032178715987","price":"211.01"},{"date":"2025-03-16T18:25:01.973Z","volume":"1617.032178715987","price":"211.31"},{"date":"2025-03-16T18:30:02.654Z","volume":"1619.400285077816","price":"211.69"},{"date":"2025-03-16T18:35:02.552Z","volume":"1619.340747008197","price":"211.55"},{"date":"2025-03-16T18:40:02.313Z","volume":"1606.241504563279","price":"211.35"},{"date":"2025-03-16T18:50:00.360Z","volume":"1607.365624563279","price":"211.66"},{"date":"2025-03-16T18:50:01.379Z","volume":"1607.365624563279","price":"211.66"},{"date":"2025-03-16T18:55:01.798Z","volume":"1607.365624563279","price":"211.74"},{"date":"2025-03-16T19:00:02.022Z","volume":"1579.509318813072","price":"212.01"},{"date":"2025-03-16T19:05:01.174Z","volume":"1579.509318813072","price":"211.97"},{"date":"2025-03-16T19:10:01.421Z","volume":"1582.478737192519","price":"211.48"},{"date":"2025-03-16T19:15:01.645Z","volume":"1582.478737192519","price":"211.07"},{"date":"2025-03-16T19:20:01.938Z","volume":"1594.947737850298","price":"210.18"},{"date":"2025-03-16T19:25:01.855Z","volume":"1585.666788238580","price":"210.31"},{"date":"2025-03-16T19:30:01.153Z","volume":"1591.220290835866","price":"210.61"},{"date":"2025-03-16T19:35:01.388Z","volume":"1590.120290835866","price":"211.36"},{"date":"2025-03-16T19:40:01.672Z","volume":"1591.092839793790","price":"211.48"},{"date":"2025-03-16T19:45:01.610Z","volume":"1591.092839793790","price":"211.47"},{"date":"2025-03-16T19:50:02.040Z","volume":"1590.938871793790","price":"211.79"},{"date":"2025-03-16T19:55:01.193Z","volume":"1590.938871793790","price":"212.29"},{"date":"2025-03-16T20:00:01.309Z","volume":"1591.038871793790","price":"212.16"},{"date":"2025-03-16T20:05:01.494Z","volume":"1559.195555652630","price":"212.52"},{"date":"2025-03-16T20:10:01.588Z","volume":"1563.157952440722","price":"212.74"},{"date":"2025-03-16T20:15:02.165Z","volume":"1563.121528216378","price":"212.34"},{"date":"2025-03-16T20:20:02.539Z","volume":"1563.166719808640","price":"212.5"},{"date":"2025-03-16T20:25:01.450Z","volume":"1480.775774472162","price":"211.86"},{"date":"2025-03-16T20:30:01.683Z","volume":"1515.775774472162","price":"212.18"},{"date":"2025-03-16T20:35:01.848Z","volume":"1515.770180817295","price":"211.37"},{"date":"2025-03-16T20:40:01.917Z","volume":"1514.515090221871","price":"211.63"},{"date":"2025-03-16T20:45:02.122Z","volume":"1513.865090221871","price":"211.8"},{"date":"2025-03-16T20:50:01.441Z","volume":"1488.073812278897","price":"211.57"},{"date":"2025-03-16T20:55:02.049Z","volume":"1487.396583957497","price":"211.78"},{"date":"2025-03-16T21:00:01.896Z","volume":"1483.801894433666","price":"211.57"},{"date":"2025-03-16T21:05:01.716Z","volume":"1483.801894433666","price":"211.2"},{"date":"2025-03-16T21:10:02.174Z","volume":"1488.613403347718","price":"211.12"},{"date":"2025-03-16T21:15:02.488Z","volume":"1442.521193648790","price":"211.3"},{"date":"2025-03-16T21:20:01.314Z","volume":"1442.099596519901","price":"211.26"},{"date":"2025-03-16T21:25:01.642Z","volume":"1442.940754445393","price":"211.39"},{"date":"2025-03-16T21:30:01.964Z","volume":"1435.202061357076","price":"211.4"},{"date":"2025-03-16T21:35:02.365Z","volume":"1435.296692797076","price":"211.51"},{"date":"2025-03-16T21:40:02.047Z","volume":"1435.372065931404","price":"211.56"},{"date":"2025-03-16T21:45:01.169Z","volume":"1420.331438713704","price":"211.15"},{"date":"2025-03-16T21:50:01.459Z","volume":"1444.357693405521","price":"210.77"},{"date":"2025-03-16T21:55:01.509Z","volume":"1441.777580912616","price":"210.64"},{"date":"2025-03-16T22:00:02.068Z","volume":"1440.697843391383","price":"210.8"},{"date":"2025-03-16T22:05:02.133Z","volume":"1466.395055801045","price":"211.21"},{"date":"2025-03-16T22:10:02.277Z","volume":"1479.454231441045","price":"210.94"},{"date":"2025-03-16T22:15:01.705Z","volume":"1482.213856979486","price":"210.89"},{"date":"2025-03-16T22:20:02.062Z","volume":"1421.680454918847","price":"210.81"},{"date":"2025-03-16T22:25:02.134Z","volume":"1421.778756978856","price":"210.14"},{"date":"2025-03-16T22:30:01.808Z","volume":"1413.503123690115","price":"210.52"},{"date":"2025-03-16T22:35:02.272Z","volume":"1405.787038351307","price":"210.43"},{"date":"2025-03-16T22:40:01.615Z","volume":"1448.248090872308","price":"210.33"},{"date":"2025-03-16T22:45:01.757Z","volume":"1448.248090872308","price":"210.38"},{"date":"2025-03-16T22:50:01.729Z","volume":"1457.568382672195","price":"210.37"},{"date":"2025-03-16T22:55:02.117Z","volume":"1448.648319744505","price":"210.25"},{"date":"2025-03-16T23:00:02.163Z","volume":"1443.533422751060","price":"210.3"},{"date":"2025-03-16T23:05:01.622Z","volume":"1445.613269937982","price":"210.2"},{"date":"2025-03-16T23:10:01.339Z","volume":"1445.613269937982","price":"209.06"},{"date":"2025-03-16T23:15:01.697Z","volume":"1442.891842373500","price":"208.57"},{"date":"2025-03-16T23:20:02.082Z","volume":"1442.153453252565","price":"208.66"},{"date":"2025-03-16T23:25:02.109Z","volume":"1441.253453252565","price":"208.71"},{"date":"2025-03-16T23:30:01.388Z","volume":"1441.253453252565","price":"208.84"},{"date":"2025-03-16T23:35:01.475Z","volume":"1447.837457815519","price":"208.95"},{"date":"2025-03-16T23:40:02.025Z","volume":"1447.218057376645","price":"209.07"},{"date":"2025-03-16T23:45:02.192Z","volume":"1445.836628542509","price":"209.02"},{"date":"2025-03-16T23:50:01.126Z","volume":"1448.269109969851","price":"208.81"},{"date":"2025-03-16T23:55:01.611Z","volume":"1448.205160326860","price":"208.94"},{"date":"2025-03-17T00:00:01.366Z","volume":"1448.205160326860","price":"208.98"},{"date":"2025-03-17T00:05:01.616Z","volume":"1491.197728493755","price":"208.91"},{"date":"2025-03-17T00:10:01.914Z","volume":"1487.032056284731","price":"209.57"},{"date":"2025-03-17T00:15:02.119Z","volume":"1496.032056284731","price":"209.49"},{"date":"2025-03-17T00:20:01.358Z","volume":"1446.479199141874","price":"209.41"},{"date":"2025-03-17T00:25:01.553Z","volume":"1438.722280112500","price":"209.58"},{"date":"2025-03-17T00:30:01.607Z","volume":"1429.648546218737","price":"209.71"},{"date":"2025-03-17T00:35:01.877Z","volume":"1427.575303978765","price":"209.95"},{"date":"2025-03-17T00:40:02.154Z","volume":"1448.495205522996","price":"209.98"},{"date":"2025-03-17T00:45:01.152Z","volume":"1449.328695958102","price":"210.1"},{"date":"2025-03-17T00:50:01.696Z","volume":"1454.357998018102","price":"210.33"},{"date":"2025-03-17T00:55:01.737Z","volume":"1455.059239466395","price":"210.51"},{"date":"2025-03-17T01:00:01.998Z","volume":"1455.059239466395","price":"210.65"},{"date":"2025-03-17T01:05:01.887Z","volume":"1455.285776457042","price":"210.97"},{"date":"2025-03-17T01:10:01.184Z","volume":"1454.796076457042","price":"210.75"},{"date":"2025-03-17T01:15:01.654Z","volume":"1454.796076457042","price":"210.49"},{"date":"2025-03-17T01:20:01.448Z","volume":"1478.191166118908","price":"210.69"},{"date":"2025-03-17T01:25:01.565Z","volume":"1478.191166118908","price":"210.76"},{"date":"2025-03-17T01:30:02.262Z","volume":"1492.096793775247","price":"210.79"},{"date":"2025-03-17T01:35:01.042Z","volume":"1492.096793775247","price":"210.97"},{"date":"2025-03-17T01:40:01.533Z","volume":"1493.027958375516","price":"210.96"},{"date":"2025-03-17T01:45:01.735Z","volume":"1511.657958375516","price":"211.1"},{"date":"2025-03-17T01:50:01.908Z","volume":"1511.657958375516","price":"211.25"},{"date":"2025-03-17T01:55:01.838Z","volume":"1515.706158375516","price":"211"},{"date":"2025-03-17T02:00:01.917Z","volume":"1530.356506973354","price":"210.93"},{"date":"2025-03-17T02:05:01.564Z","volume":"1537.742802495742","price":"210.84"},{"date":"2025-03-17T02:10:01.687Z","volume":"1537.964449851898","price":"210.73"},{"date":"2025-03-17T02:15:01.861Z","volume":"1538.319748539662","price":"210.78"},{"date":"2025-03-17T02:20:01.977Z","volume":"1538.419231302804","price":"211.01"},{"date":"2025-03-17T02:25:02.187Z","volume":"1540.549231302804","price":"211.33"},{"date":"2025-03-17T02:30:01.209Z","volume":"1494.088320100035","price":"211.59"},{"date":"2025-03-17T02:35:01.750Z","volume":"1567.073016260035","price":"211.5"},{"date":"2025-03-17T02:40:02.012Z","volume":"1567.073016260035","price":"211.21"},{"date":"2025-03-17T02:45:02.065Z","volume":"1567.073016260035","price":"211.22"},{"date":"2025-03-17T02:50:02.796Z","volume":"1584.403460540359","price":"211.25"},{"date":"2025-03-17T02:55:01.388Z","volume":"1592.348104310628","price":"211.24"},{"date":"2025-03-17T03:00:01.501Z","volume":"1550.300511074628","price":"211.41"},{"date":"2025-03-17T03:05:01.973Z","volume":"1550.300511074628","price":"211.63"},{"date":"2025-03-17T03:10:01.949Z","volume":"1550.300511074628","price":"211.53"},{"date":"2025-03-17T03:15:01.866Z","volume":"1550.321887954548","price":"211.44"},{"date":"2025-03-17T03:20:01.091Z","volume":"1549.995202739922","price":"211.58"},{"date":"2025-03-17T03:25:01.571Z","volume":"1549.995202739922","price":"211.41"},{"date":"2025-03-17T03:30:01.525Z","volume":"1549.995202739922","price":"211.24"},{"date":"2025-03-17T03:35:01.806Z","volume":"1549.525758696538","price":"211.02"},{"date":"2025-03-17T03:40:01.781Z","volume":"1553.592226581943","price":"210.6"},{"date":"2025-03-17T03:45:02.224Z","volume":"1553.412241897007","price":"210.82"},{"date":"2025-03-17T03:50:01.353Z","volume":"1553.412241897007","price":"211.3"},{"date":"2025-03-17T03:55:01.360Z","volume":"1535.441893707592","price":"211.51"},{"date":"2025-03-17T04:00:01.711Z","volume":"1539.924003308478","price":"211.71"},{"date":"2025-03-17T04:05:01.828Z","volume":"1633.580291650141","price":"211.66"},{"date":"2025-03-17T04:10:01.928Z","volume":"1634.279748845117","price":"211.55"},{"date":"2025-03-17T04:15:01.251Z","volume":"1634.279748845117","price":"211.31"},{"date":"2025-03-17T04:20:01.545Z","volume":"1634.279748845117","price":"211.68"},{"date":"2025-03-17T04:25:01.617Z","volume":"1634.279748845117","price":"211.77"},{"date":"2025-03-17T04:30:02.387Z","volume":"1634.279748845117","price":"211.47"},{"date":"2025-03-17T04:35:02.057Z","volume":"1629.882188723291","price":"211.62"},{"date":"2025-03-17T04:40:01.529Z","volume":"1628.746804105323","price":"211.3"},{"date":"2025-03-17T04:45:01.442Z","volume":"1628.746804105323","price":"211.26"},{"date":"2025-03-17T04:50:01.825Z","volume":"1628.746804105323","price":"211.11"},{"date":"2025-03-17T04:55:02.042Z","volume":"1628.746804105323","price":"210.99"},{"date":"2025-03-17T05:00:02.181Z","volume":"1628.651834785323","price":"211.01"},{"date":"2025-03-17T05:05:01.377Z","volume":"1628.651834785323","price":"210.29"},{"date":"2025-03-17T05:10:01.330Z","volume":"1628.507956664039","price":"210.1"},{"date":"2025-03-17T05:15:01.828Z","volume":"1628.507956664039","price":"209.79"},{"date":"2025-03-17T05:20:02.053Z","volume":"1583.386422932296","price":"209.79"},{"date":"2025-03-17T05:25:02.091Z","volume":"1583.319480578408","price":"209.93"},{"date":"2025-03-17T05:30:01.322Z","volume":"1583.319480578408","price":"210.2"},{"date":"2025-03-17T05:35:01.653Z","volume":"1583.319480578408","price":"210.15"},{"date":"2025-03-17T05:40:01.573Z","volume":"1583.770372188254","price":"210.37"},{"date":"2025-03-17T05:45:02.341Z","volume":"1583.920372188254","price":"210.37"},{"date":"2025-03-17T05:50:02.215Z","volume":"1580.396986548254","price":"210.09"},{"date":"2025-03-17T05:55:01.155Z","volume":"1579.569357328254","price":"210.32"},{"date":"2025-03-17T06:00:01.358Z","volume":"1604.156010806372","price":"210.41"},{"date":"2025-03-17T06:05:01.442Z","volume":"1614.981509990091","price":"210.2"},{"date":"2025-03-17T06:10:02.057Z","volume":"1622.948389958545","price":"210.38"},{"date":"2025-03-17T06:15:01.843Z","volume":"1622.948389958545","price":"210.29"},{"date":"2025-03-17T06:20:01.638Z","volume":"1622.948389958545","price":"210.28"},{"date":"2025-03-17T06:25:01.543Z","volume":"1628.377639266999","price":"210.11"},{"date":"2025-03-17T06:30:01.797Z","volume":"1628.377639266999","price":"209.9"},{"date":"2025-03-17T06:35:01.626Z","volume":"1628.377639266999","price":"209.54"},{"date":"2025-03-17T06:40:02.062Z","volume":"1628.377639266999","price":"209.92"},{"date":"2025-03-17T06:45:02.354Z","volume":"1628.377639266999","price":"210.13"},{"date":"2025-03-17T06:50:01.528Z","volume":"1628.377639266999","price":"210.24"},{"date":"2025-03-17T06:55:01.871Z","volume":"1628.377639266999","price":"210.4"},{"date":"2025-03-17T07:00:02.049Z","volume":"1628.377639266999","price":"210.42"},{"date":"2025-03-17T07:05:02.273Z","volume":"1647.638762648251","price":"210.35"},{"date":"2025-03-17T07:10:02.343Z","volume":"1647.004451623458","price":"210.35"},{"date":"2025-03-17T07:15:01.272Z","volume":"1647.004451623458","price":"211.77"},{"date":"2025-03-17T07:20:01.504Z","volume":"1647.004451623458","price":"211.77"},{"date":"2025-03-17T07:25:01.645Z","volume":"1687.867220554804","price":"211.35"},{"date":"2025-03-17T07:30:02.017Z","volume":"1687.439389104569","price":"211"},{"date":"2025-03-17T07:35:02.036Z","volume":"1687.939389104569","price":"210.76"},{"date":"2025-03-17T07:40:01.357Z","volume":"1685.439389104569","price":"210.37"},{"date":"2025-03-17T07:45:01.594Z","volume":"1685.439389104569","price":"209.93"},{"date":"2025-03-17T07:50:01.734Z","volume":"1685.156346315346","price":"210.28"},{"date":"2025-03-17T07:55:02.015Z","volume":"1685.156346315346","price":"209.57"},{"date":"2025-03-17T08:00:02.052Z","volume":"1658.526201341511","price":"209.17"},{"date":"2025-03-17T08:05:01.410Z","volume":"1654.941805013493","price":"208.86"},{"date":"2025-03-17T08:10:01.616Z","volume":"1664.865812301482","price":"209"},{"date":"2025-03-17T08:15:01.792Z","volume":"1665.067370301482","price":"208.73"},{"date":"2025-03-17T08:20:01.961Z","volume":"1677.067370301482","price":"208.74"},{"date":"2025-03-17T08:25:02.099Z","volume":"1694.973259971068","price":"209.15"},{"date":"2025-03-17T08:31:01.115Z","volume":"1687.744987263600","price":"209.37"},{"date":"2025-03-17T08:35:01.618Z","volume":"1687.971717573863","price":"209.31"},{"date":"2025-03-17T08:40:01.579Z","volume":"1687.971717573863","price":"209.19"},{"date":"2025-03-17T08:45:01.841Z","volume":"1687.971717573863","price":"209.33"},{"date":"2025-03-17T08:50:05.434Z","volume":"1684.699325353863","price":"209.44"},{"date":"2025-03-17T08:55:00.868Z","volume":"1913.859705657520","price":"209.1"},{"date":"2025-03-17T09:00:02.588Z","volume":"1905.917645625924","price":"209.24"},{"date":"2025-03-17T09:05:01.145Z","volume":"1906.856482485325","price":"209.34"},{"date":"2025-03-17T09:10:01.826Z","volume":"1934.868305923224","price":"209.06"},{"date":"2025-03-17T09:15:02.244Z","volume":"2079.023218665275","price":"209.16"},{"date":"2025-03-17T09:20:01.575Z","volume":"2077.206021849933","price":"209.64"},{"date":"2025-03-17T09:25:01.563Z","volume":"2077.880704168014","price":"209.47"},{"date":"2025-03-17T09:30:01.845Z","volume":"2311.492344346406","price":"209.5"},{"date":"2025-03-17T09:35:01.744Z","volume":"2293.491303438888","price":"209.68"},{"date":"2025-03-17T09:40:02.087Z","volume":"2255.892261312224","price":"209.56"},{"date":"2025-03-17T09:45:02.226Z","volume":"2255.892261312224","price":"209.65"},{"date":"2025-03-17T09:50:00.976Z","volume":"2257.272425478152","price":"209.78"},{"date":"2025-03-17T09:55:01.518Z","volume":"2256.166938727185","price":"209.73"},{"date":"2025-03-17T10:00:01.540Z","volume":"2256.166938727185","price":"209.79"},{"date":"2025-03-17T10:05:01.879Z","volume":"2256.166938727185","price":"209.86"},{"date":"2025-03-17T10:10:02.005Z","volume":"2316.166938727185","price":"209.72"},{"date":"2025-03-17T10:15:02.299Z","volume":"2322.934201380160","price":"209.62"},{"date":"2025-03-17T10:20:01.562Z","volume":"2318.314170700160","price":"209.83"},{"date":"2025-03-17T10:25:01.928Z","volume":"2321.586466760645","price":"210.07"},{"date":"2025-03-17T10:30:01.945Z","volume":"2310.339837741037","price":"209.94"},{"date":"2025-03-17T10:35:01.816Z","volume":"2302.166785356299","price":"209.95"},{"date":"2025-03-17T10:40:00.972Z","volume":"2302.166785356299","price":"210.32"},{"date":"2025-03-17T10:45:00.894Z","volume":"2288.961402650257","price":"209.88"},{"date":"2025-03-17T10:50:01.521Z","volume":"2290.257320409494","price":"209.71"},{"date":"2025-03-17T10:55:02.058Z","volume":"2290.257320409494","price":"209.69"},{"date":"2025-03-17T11:00:01.698Z","volume":"2290.257320409494","price":"209.55"},{"date":"2025-03-17T11:05:00.851Z","volume":"2513.172029720451","price":"209.51"},{"date":"2025-03-17T11:10:01.228Z","volume":"2559.148909320129","price":"209.17"},{"date":"2025-03-17T11:15:01.368Z","volume":"2561.754492713129","price":"208.83"},{"date":"2025-03-17T11:20:01.637Z","volume":"2508.763544267635","price":"208.77"},{"date":"2025-03-17T11:25:01.766Z","volume":"2519.598626599230","price":"209.4"},{"date":"2025-03-17T11:30:01.911Z","volume":"2523.606815240494","price":"209.44"},{"date":"2025-03-17T11:35:01.348Z","volume":"2523.580812438841","price":"209.55"},{"date":"2025-03-17T11:40:01.152Z","volume":"2523.993429231519","price":"209.87"},{"date":"2025-03-17T11:45:01.717Z","volume":"2523.993429231519","price":"209.82"},{"date":"2025-03-17T11:50:01.709Z","volume":"2523.993429231519","price":"210.02"},{"date":"2025-03-17T11:55:01.677Z","volume":"2493.478368279887","price":"210.29"},{"date":"2025-03-17T12:00:01.055Z","volume":"2493.498368279887","price":"210.82"},{"date":"2025-03-17T12:05:01.681Z","volume":"2505.703750655036","price":"210.55"},{"date":"2025-03-17T12:10:01.636Z","volume":"2505.703750655036","price":"211.02"},{"date":"2025-03-17T12:15:01.536Z","volume":"2505.703750655036","price":"211.05"},{"date":"2025-03-17T12:20:03.277Z","volume":"2504.364984014626","price":"210.69"},{"date":"2025-03-17T12:25:01.221Z","volume":"2464.580930779025","price":"210.79"},{"date":"2025-03-17T12:30:01.614Z","volume":"2432.020262225230","price":"210.96"},{"date":"2025-03-17T12:35:01.572Z","volume":"2432.020262225230","price":"211.67"},{"date":"2025-03-17T12:40:01.621Z","volume":"2430.325254625230","price":"211.63"},{"date":"2025-03-17T12:45:01.750Z","volume":"2478.450671511325","price":"211.35"},{"date":"2025-03-17T12:50:02.097Z","volume":"2478.450671511325","price":"211.15"},{"date":"2025-03-17T12:55:01.215Z","volume":"2478.450671511325","price":"210.48"},{"date":"2025-03-17T13:00:01.573Z","volume":"2494.692271511325","price":"210.55"},{"date":"2025-03-17T13:05:01.614Z","volume":"2493.360681803123","price":"211.09"},{"date":"2025-03-17T13:10:01.899Z","volume":"2508.507076378079","price":"210.5"},{"date":"2025-03-17T13:15:02.399Z","volume":"2507.436950352791","price":"211.02"},{"date":"2025-03-17T13:20:01.113Z","volume":"2510.367921185867","price":"211.13"},{"date":"2025-03-17T13:25:01.791Z","volume":"2449.956019054849","price":"211.11"},{"date":"2025-03-17T13:30:02.769Z","volume":"2464.751350582043","price":"211.25"},{"date":"2025-03-17T13:35:01.836Z","volume":"2465.698279329195","price":"211.41"},{"date":"2025-03-17T13:40:02.432Z","volume":"2466.854098867683","price":"211.99"},{"date":"2025-03-17T13:45:00.635Z","volume":"2469.703936632833","price":"211.3"},{"date":"2025-03-17T13:50:01.470Z","volume":"2463.730361155552","price":"211.28"},{"date":"2025-03-17T13:55:02.191Z","volume":"2463.706248241671","price":"211.2"},{"date":"2025-03-17T14:00:01.551Z","volume":"2462.138325681496","price":"211.06"},{"date":"2025-03-17T14:05:01.918Z","volume":"2462.138325681496","price":"211.05"},{"date":"2025-03-17T14:10:01.091Z","volume":"2453.422801646823","price":"210.64"},{"date":"2025-03-17T14:15:01.348Z","volume":"2384.650562216453","price":"210.6"},{"date":"2025-03-17T14:20:01.605Z","volume":"2392.174253058314","price":"210.49"},{"date":"2025-03-17T14:25:02.256Z","volume":"2392.174253058314","price":"210.03"},{"date":"2025-03-17T14:30:01.641Z","volume":"2387.365024818314","price":"210.23"},{"date":"2025-03-17T14:35:01.308Z","volume":"2385.831048712469","price":"210.51"},{"date":"2025-03-17T14:40:01.375Z","volume":"2385.374207314979","price":"210.58"},{"date":"2025-03-17T14:45:01.750Z","volume":"2376.988025581773","price":"211.05"},{"date":"2025-03-17T14:50:01.611Z","volume":"2376.988025581773","price":"211.45"},{"date":"2025-03-17T14:55:01.726Z","volume":"2697.038546976877","price":"211.19"},{"date":"2025-03-17T15:00:02.212Z","volume":"2702.038546976877","price":"211.2"},{"date":"2025-03-17T15:05:00.968Z","volume":"2702.038546976877","price":"211.39"},{"date":"2025-03-17T15:10:01.767Z","volume":"2711.286800986320","price":"211.57"},{"date":"2025-03-17T15:15:01.726Z","volume":"2711.286800986320","price":"211.64"},{"date":"2025-03-17T15:20:02.452Z","volume":"2710.556700304069","price":"211.55"},{"date":"2025-03-17T15:25:02.496Z","volume":"2681.988423789069","price":"211.79"},{"date":"2025-03-17T15:30:01.595Z","volume":"2669.401159428306","price":"211.63"},{"date":"2025-03-17T15:35:02.068Z","volume":"2667.801159428306","price":"211.41"},{"date":"2025-03-17T15:40:01.864Z","volume":"2667.801159428306","price":"211.86"},{"date":"2025-03-17T15:45:01.683Z","volume":"2667.801159428306","price":"211.79"},{"date":"2025-03-17T15:50:02.217Z","volume":"2667.801159428306","price":"212.13"},{"date":"2025-03-17T15:55:01.343Z","volume":"2667.632545702040","price":"212.58"},{"date":"2025-03-17T16:00:01.393Z","volume":"2666.383006342863","price":"212.3"},{"date":"2025-03-17T16:05:01.651Z","volume":"2671.079315429501","price":"212.34"},{"date":"2025-03-17T16:10:01.870Z","volume":"2666.542464875813","price":"212.63"},{"date":"2025-03-17T16:15:01.906Z","volume":"2666.218170447476","price":"212.08"},{"date":"2025-03-17T16:20:01.219Z","volume":"2662.157830196416","price":"212.13"},{"date":"2025-03-17T16:25:01.308Z","volume":"2493.517247594660","price":"212.03"},{"date":"2025-03-17T16:30:01.873Z","volume":"2493.517247594660","price":"211.51"},{"date":"2025-03-17T16:35:02.383Z","volume":"2498.151456941994","price":"211.47"},{"date":"2025-03-17T16:40:02.351Z","volume":"2495.577625051838","price":"210.93"},{"date":"2025-03-17T16:45:02.805Z","volume":"2494.786314437588","price":"210.84"},{"date":"2025-03-17T16:50:01.501Z","volume":"2545.286068497796","price":"210.86"},{"date":"2025-03-17T16:55:01.295Z","volume":"2544.873389147816","price":"211.43"},{"date":"2025-03-17T17:00:01.312Z","volume":"2544.873389147816","price":"211.76"},{"date":"2025-03-17T17:05:01.770Z","volume":"2543.438886700883","price":"211.74"},{"date":"2025-03-17T17:10:01.878Z","volume":"2539.017685718615","price":"212.24"},{"date":"2025-03-17T17:15:01.379Z","volume":"2538.448255690373","price":"212.1"},{"date":"2025-03-17T17:20:01.021Z","volume":"2534.836903030373","price":"212.19"},{"date":"2025-03-17T17:25:01.339Z","volume":"2527.764868626393","price":"212.4"},{"date":"2025-03-17T17:30:02.078Z","volume":"2527.764868626393","price":"211.84"},{"date":"2025-03-17T17:35:01.798Z","volume":"2527.764868626393","price":"211.75"},{"date":"2025-03-17T17:40:01.083Z","volume":"2530.264868626393","price":"212.27"},{"date":"2025-03-17T17:45:01.092Z","volume":"2529.013766906393","price":"212.25"},{"date":"2025-03-17T17:50:01.485Z","volume":"2528.075824466044","price":"212.29"},{"date":"2025-03-17T17:55:01.429Z","volume":"2528.075824466044","price":"212.32"},{"date":"2025-03-17T18:00:01.958Z","volume":"2527.524044186976","price":"211.87"},{"date":"2025-03-17T18:05:00.920Z","volume":"2596.401264659098","price":"212.03"},{"date":"2025-03-17T18:10:01.146Z","volume":"2659.595633239098","price":"211.94"},{"date":"2025-03-17T18:15:01.149Z","volume":"2722.060118088292","price":"211.83"},{"date":"2025-03-17T18:20:01.569Z","volume":"2724.617488088292","price":"211.92"},{"date":"2025-03-17T18:25:01.674Z","volume":"2721.648069708845","price":"211.61"},{"date":"2025-03-17T18:30:01.053Z","volume":"2720.604057650129","price":"211.84"},{"date":"2025-03-17T18:35:00.976Z","volume":"2722.232137650129","price":"211.79"},{"date":"2025-03-17T18:40:01.142Z","volume":"2714.680762212217","price":"211.61"},{"date":"2025-03-17T18:45:01.469Z","volume":"2719.770072090517","price":"211.66"},{"date":"2025-03-17T18:50:01.856Z","volume":"2721.563480735104","price":"211.21"},{"date":"2025-03-17T18:55:01.911Z","volume":"2717.851083947012","price":"211.11"},{"date":"2025-03-17T19:00:00.917Z","volume":"2705.939935229063","price":"211.41"},{"date":"2025-03-17T19:05:01.497Z","volume":"2705.415900022563","price":"211.66"},{"date":"2025-03-17T19:10:01.219Z","volume":"2761.174360592563","price":"211.77"},{"date":"2025-03-17T19:15:01.571Z","volume":"2779.590383996277","price":"211.6"},{"date":"2025-03-17T19:20:02.006Z","volume":"2779.590383996277","price":"211.74"},{"date":"2025-03-17T19:25:01.269Z","volume":"2773.963704606678","price":"211.65"},{"date":"2025-03-17T19:30:01.522Z","volume":"2775.763704606678","price":"211.58"},{"date":"2025-03-17T19:35:01.418Z","volume":"2775.763704606678","price":"211.83"},{"date":"2025-03-17T19:40:01.854Z","volume":"2775.763704606678","price":"211.62"},{"date":"2025-03-17T19:45:03.160Z","volume":"2778.554211939219","price":"211.71"},{"date":"2025-03-17T19:50:00.852Z","volume":"2778.554211939219","price":"212.04"},{"date":"2025-03-17T19:55:01.152Z","volume":"2778.464002534643","price":"211.79"},{"date":"2025-03-17T20:00:01.194Z","volume":"2778.493810942381","price":"211.72"},{"date":"2025-03-17T20:05:01.385Z","volume":"2778.493810942381","price":"211.88"},{"date":"2025-03-17T20:10:01.538Z","volume":"2778.120356038025","price":"211.7"},{"date":"2025-03-17T20:15:01.168Z","volume":"2743.874623604520","price":"211.75"},{"date":"2025-03-17T20:20:01.052Z","volume":"2832.200446827910","price":"211.85"},{"date":"2025-03-17T20:25:01.352Z","volume":"2832.150677844867","price":"211.38"},{"date":"2025-03-17T20:30:01.775Z","volume":"2828.256937952607","price":"211.11"},{"date":"2025-03-17T20:35:01.867Z","volume":"2828.333057442309","price":"211.01"},{"date":"2025-03-17T20:40:00.787Z","volume":"2824.697669633442","price":"210.53"},{"date":"2025-03-17T20:45:01.337Z","volume":"2823.760071594609","price":"210.52"},{"date":"2025-03-17T20:50:01.247Z","volume":"2823.760071594609","price":"210.97"},{"date":"2025-03-17T20:55:01.391Z","volume":"2820.848696243374","price":"210.76"},{"date":"2025-03-17T21:00:01.602Z","volume":"2820.848696243374","price":"210.42"},{"date":"2025-03-17T21:05:01.089Z","volume":"2820.811528794235","price":"210.7"},{"date":"2025-03-17T21:10:01.160Z","volume":"2841.553419821907","price":"210.75"},{"date":"2025-03-17T21:15:01.543Z","volume":"3186.009721408352","price":"210.9"},{"date":"2025-03-17T21:20:01.555Z","volume":"3175.582934432447","price":"210.93"},{"date":"2025-03-17T21:25:01.491Z","volume":"3163.186358750505","price":"211.15"},{"date":"2025-03-17T21:30:01.701Z","volume":"3163.992947669751","price":"210.97"},{"date":"2025-03-17T21:35:01.239Z","volume":"3163.992947669751","price":"210.92"},{"date":"2025-03-17T21:40:01.145Z","volume":"3157.938274472046","price":"211.43"},{"date":"2025-03-17T21:45:01.334Z","volume":"3174.858881371015","price":"211.71"},{"date":"2025-03-17T21:50:01.729Z","volume":"3833.228975857957","price":"211.87"},{"date":"2025-03-17T21:55:01.748Z","volume":"3820.903822372068","price":"212.01"},{"date":"2025-03-17T22:00:01.090Z","volume":"3819.786091036680","price":"211.48"},{"date":"2025-03-17T22:05:01.147Z","volume":"3783.720216162011","price":"211.35"},{"date":"2025-03-17T22:10:01.393Z","volume":"3774.549924362124","price":"211.19"},{"date":"2025-03-17T22:15:01.715Z","volume":"3778.817950255780","price":"211.55"},{"date":"2025-03-17T22:20:01.771Z","volume":"3910.132570921891","price":"211.56"},{"date":"2025-03-17T22:25:01.385Z","volume":"3914.807599957883","price":"211.54"},{"date":"2025-03-17T22:30:01.091Z","volume":"3949.124397684845","price":"211.71"},{"date":"2025-03-17T22:35:01.528Z","volume":"4071.598182224383","price":"211.66"},{"date":"2025-03-17T22:40:01.482Z","volume":"4069.398182224383","price":"211.82"},{"date":"2025-03-17T22:45:01.961Z","volume":"4069.398182224383","price":"211.81"},{"date":"2025-03-17T22:50:01.200Z","volume":"4069.398182224383","price":"211.91"},{"date":"2025-03-17T22:55:01.289Z","volume":"4073.798182224383","price":"211.86"},{"date":"2025-03-17T23:00:01.783Z","volume":"4073.547683913360","price":"211.69"},{"date":"2025-03-17T23:05:04.512Z","volume":"4064.347875948274","price":"211.6"},{"date":"2025-03-17T23:10:01.637Z","volume":"4135.170477241063","price":"211.81"},{"date":"2025-03-17T23:15:00.866Z","volume":"4135.170477241063","price":"212.06"},{"date":"2025-03-17T23:20:00.923Z","volume":"4172.700262785145","price":"212.07"},{"date":"2025-03-17T23:25:01.145Z","volume":"4167.759904338123","price":"212.09"},{"date":"2025-03-17T23:30:01.178Z","volume":"4198.412983095786","price":"211.7"},{"date":"2025-03-17T23:35:01.497Z","volume":"4258.114039951974","price":"211.59"},{"date":"2025-03-17T23:40:00.749Z","volume":"4249.564039951973","price":"212"},{"date":"2025-03-17T23:45:01.979Z","volume":"4249.001000784730","price":"212.38"},{"date":"2025-03-17T23:50:01.205Z","volume":"4254.459850546741","price":"212.19"},{"date":"2025-03-17T23:55:01.664Z","volume":"4251.349850546741","price":"212.29"},{"date":"2025-03-18T00:00:01.943Z","volume":"4251.349850546741","price":"212.37"},{"date":"2025-03-18T00:05:01.636Z","volume":"4279.161654176873","price":"211.77"},{"date":"2025-03-18T00:10:00.994Z","volume":"4270.617668450781","price":"211.66"},{"date":"2025-03-18T00:15:01.356Z","volume":"4267.153211491755","price":"211.72"},{"date":"2025-03-18T00:20:01.577Z","volume":"4254.677295673617","price":"212.06"},{"date":"2025-03-18T00:25:01.760Z","volume":"4251.543805238511","price":"212"},{"date":"2025-03-18T00:30:01.957Z","volume":"4288.134330954399","price":"211.45"},{"date":"2025-03-18T00:35:00.920Z","volume":"4288.134330954399","price":"211.48"},{"date":"2025-03-18T00:40:01.141Z","volume":"4282.519880536969","price":"211.41"},{"date":"2025-03-18T00:45:01.582Z","volume":"4282.509023460700","price":"211.36"},{"date":"2025-03-18T00:50:01.602Z","volume":"4261.105048647634","price":"211.76"},{"date":"2025-03-18T00:55:01.912Z","volume":"4261.105048647634","price":"212.25"},{"date":"2025-03-18T01:00:01.065Z","volume":"4259.437726592176","price":"212.35"},{"date":"2025-03-18T01:05:03.071Z","volume":"4259.437726592176","price":"212.69"},{"date":"2025-03-18T01:10:01.478Z","volume":"4252.933656164206","price":"212.48"},{"date":"2025-03-18T01:15:01.770Z","volume":"4247.297614199690","price":"212.41"},{"date":"2025-03-18T01:20:01.441Z","volume":"4248.239895759691","price":"211.5"},{"date":"2025-03-18T01:25:01.588Z","volume":"4248.239895759691","price":"211.21"},{"date":"2025-03-18T01:30:01.017Z","volume":"4232.135620031090","price":"211.53"},{"date":"2025-03-18T01:35:01.461Z","volume":"4230.635220891460","price":"211.05"},{"date":"2025-03-18T01:40:01.363Z","volume":"4228.790474411460","price":"210.99"},{"date":"2025-03-18T01:45:01.648Z","volume":"4229.785872286320","price":"210.32"},{"date":"2025-03-18T01:50:01.987Z","volume":"4220.693599686094","price":"210.39"},{"date":"2025-03-18T01:55:01.159Z","volume":"4220.034240057280","price":"210.53"},{"date":"2025-03-18T02:00:01.413Z","volume":"4241.034240057280","price":"210.57"},{"date":"2025-03-18T02:05:01.585Z","volume":"4256.737508956181","price":"210.4"},{"date":"2025-03-18T02:10:01.690Z","volume":"4240.066941541529","price":"210.6"},{"date":"2025-03-18T02:15:01.204Z","volume":"4167.082245381529","price":"210.82"},{"date":"2025-03-18T02:20:01.805Z","volume":"4167.082245381529","price":"210.57"},{"date":"2025-03-18T02:25:01.635Z","volume":"4167.082245381529","price":"210.41"},{"date":"2025-03-18T02:30:01.843Z","volume":"4167.099181386908","price":"210.07"},{"date":"2025-03-18T02:35:00.723Z","volume":"4167.051841867877","price":"210.15"},{"date":"2025-03-18T02:40:01.245Z","volume":"4172.434124811556","price":"210.24"},{"date":"2025-03-18T02:45:01.111Z","volume":"4172.434124811556","price":"210.26"},{"date":"2025-03-18T02:50:01.314Z","volume":"4219.790124469560","price":"210.31"},{"date":"2025-03-18T02:55:01.456Z","volume":"4220.501463351392","price":"210.11"},{"date":"2025-03-18T03:00:01.713Z","volume":"4220.593958416532","price":"209.64"},{"date":"2025-03-18T03:05:01.051Z","volume":"4220.487096309917","price":"208.88"},{"date":"2025-03-18T03:10:01.344Z","volume":"4220.487096309917","price":"209.12"},{"date":"2025-03-18T03:15:01.323Z","volume":"4220.487096309917","price":"209.02"},{"date":"2025-03-18T03:20:01.513Z","volume":"4221.071876829916","price":"208.91"},{"date":"2025-03-18T03:25:01.881Z","volume":"4216.589736709029","price":"209.25"},{"date":"2025-03-18T03:30:00.894Z","volume":"4122.779903309898","price":"209.24"},{"date":"2025-03-18T03:35:01.004Z","volume":"4122.779903309898","price":"209.13"},{"date":"2025-03-18T03:40:01.500Z","volume":"4123.018903309898","price":"209.24"},{"date":"2025-03-18T03:45:01.383Z","volume":"4152.518903309898","price":"209.1"},{"date":"2025-03-18T03:50:01.584Z","volume":"4148.036793709012","price":"209.43"},{"date":"2025-03-18T03:55:01.092Z","volume":"4147.076793709012","price":"209.23"},{"date":"2025-03-18T04:00:00.916Z","volume":"4147.076793709012","price":"209.48"},{"date":"2025-03-18T04:05:01.202Z","volume":"4147.076793709012","price":"209.86"},{"date":"2025-03-18T04:10:01.204Z","volume":"4147.076793709012","price":"209.79"},{"date":"2025-03-18T04:15:02.358Z","volume":"4164.233305410310","price":"209.65"},{"date":"2025-03-18T04:20:01.651Z","volume":"4159.996219549637","price":"209.79"},{"date":"2025-03-18T04:25:01.024Z","volume":"4161.281245057720","price":"210.05"},{"date":"2025-03-18T04:30:01.214Z","volume":"4164.020120652015","price":"210.44"},{"date":"2025-03-18T04:35:01.220Z","volume":"4164.020120652015","price":"210.65"},{"date":"2025-03-18T04:40:01.484Z","volume":"4164.020120652015","price":"210.51"},{"date":"2025-03-18T04:45:01.910Z","volume":"4164.020120652015","price":"210.12"},{"date":"2025-03-18T04:50:00.685Z","volume":"4164.020120652015","price":"210.62"},{"date":"2025-03-18T04:55:01.021Z","volume":"4196.121709584821","price":"210.56"},{"date":"2025-03-18T05:00:01.209Z","volume":"4196.121709584821","price":"210.59"},{"date":"2025-03-18T05:05:01.383Z","volume":"4196.121709584821","price":"210.42"},{"date":"2025-03-18T05:10:01.744Z","volume":"4208.608245074514","price":"210.33"},{"date":"2025-03-18T05:15:01.758Z","volume":"4208.608245074514","price":"210.47"},{"date":"2025-03-18T05:20:01.005Z","volume":"4195.751910949415","price":"210.7"},{"date":"2025-03-18T05:25:01.014Z","volume":"4195.157171858285","price":"210.25"},{"date":"2025-03-18T05:30:01.453Z","volume":"4195.096870613183","price":"210.24"},{"date":"2025-03-18T05:35:01.824Z","volume":"4192.882040613182","price":"210.3"},{"date":"2025-03-18T05:40:01.682Z","volume":"4181.722441291709","price":"210.11"},{"date":"2025-03-18T05:45:01.150Z","volume":"4179.184841291710","price":"210.17"},{"date":"2025-03-18T05:50:01.030Z","volume":"4164.268974087307","price":"210.42"},{"date":"2025-03-18T05:55:01.180Z","volume":"4164.268974087307","price":"210.57"},{"date":"2025-03-18T06:00:01.528Z","volume":"4164.268974087307","price":"210.62"},{"date":"2025-03-18T06:05:01.734Z","volume":"4167.452273407307","price":"210.85"},{"date":"2025-03-18T06:10:01.084Z","volume":"4167.452273407307","price":"210.96"},{"date":"2025-03-18T06:15:01.047Z","volume":"4167.452273407307","price":"210.66"},{"date":"2025-03-18T06:20:01.408Z","volume":"4167.452273407307","price":"210.75"},{"date":"2025-03-18T06:25:01.336Z","volume":"4168.724427798800","price":"211.01"},{"date":"2025-03-18T06:30:01.578Z","volume":"4169.724427798800","price":"210.94"},{"date":"2025-03-18T06:35:01.624Z","volume":"4169.724427798800","price":"211"},{"date":"2025-03-18T06:40:01.221Z","volume":"4169.724427798800","price":"211.2"},{"date":"2025-03-18T06:45:01.044Z","volume":"4150.868124153701","price":"211.46"},{"date":"2025-03-18T06:50:01.358Z","volume":"4150.463304417548","price":"211.49"},{"date":"2025-03-18T06:55:01.437Z","volume":"4150.363304417548","price":"211.63"},{"date":"2025-03-18T07:00:01.981Z","volume":"4156.246312197548","price":"211.76"},{"date":"2025-03-18T07:05:00.719Z","volume":"4116.945767211976","price":"211.67"},{"date":"2025-03-18T07:10:01.009Z","volume":"4116.413558132622","price":"211.74"},{"date":"2025-03-18T07:15:01.394Z","volume":"4116.413558132622","price":"211.44"},{"date":"2025-03-18T07:20:01.387Z","volume":"4116.413558132622","price":"211.75"},{"date":"2025-03-18T07:25:01.530Z","volume":"4104.013558132622","price":"212.27"},{"date":"2025-03-18T07:30:02.036Z","volume":"4118.710020085811","price":"211.86"},{"date":"2025-03-18T07:35:01.145Z","volume":"4112.603703863238","price":"211.51"},{"date":"2025-03-18T07:40:01.059Z","volume":"4112.833703863238","price":"210.86"},{"date":"2025-03-18T07:45:01.262Z","volume":"4119.833703863238","price":"211.04"},{"date":"2025-03-18T07:50:01.604Z","volume":"4101.909696575249","price":"210.95"},{"date":"2025-03-18T07:55:01.638Z","volume":"4101.909696575249","price":"210.62"},{"date":"2025-03-18T08:00:00.735Z","volume":"4102.159696575249","price":"211.22"},{"date":"2025-03-18T08:05:01.070Z","volume":"4106.192181371613","price":"211.42"},{"date":"2025-03-18T08:10:01.414Z","volume":"4094.192181371613","price":"211.21"},{"date":"2025-03-18T08:15:01.333Z","volume":"4092.192181371613","price":"211.06"},{"date":"2025-03-18T08:20:01.572Z","volume":"4091.691021061350","price":"211.36"},{"date":"2025-03-18T08:25:02.073Z","volume":"4090.991021061350","price":"211.22"},{"date":"2025-03-18T08:30:01.254Z","volume":"4090.991021061350","price":"211.16"},{"date":"2025-03-18T08:35:01.195Z","volume":"4089.311971461350","price":"210.28"},{"date":"2025-03-18T08:40:01.322Z","volume":"3849.811971461350","price":"210.52"},{"date":"2025-03-18T08:45:01.597Z","volume":"3848.823971461350","price":"210.64"},{"date":"2025-03-18T08:50:01.683Z","volume":"3848.823971461350","price":"210.65"},{"date":"2025-03-18T08:55:00.859Z","volume":"3822.624559940191","price":"210.57"},{"date":"2025-03-18T09:00:01.193Z","volume":"3819.745945233451","price":"210.62"},{"date":"2025-03-18T09:05:01.242Z","volume":"3674.916350173319","price":"210.57"},{"date":"2025-03-18T09:10:01.493Z","volume":"3674.916350173319","price":"210.7"},{"date":"2025-03-18T09:15:01.597Z","volume":"3441.414629251746","price":"210.62"},{"date":"2025-03-18T09:20:00.825Z","volume":"3437.293305926319","price":"210.49"},{"date":"2025-03-18T09:25:01.041Z","volume":"3437.193620738613","price":"210.68"},{"date":"2025-03-18T09:30:01.510Z","volume":"3435.813456572685","price":"210.7"},{"date":"2025-03-18T09:35:01.424Z","volume":"3435.813456572685","price":"210.68"},{"date":"2025-03-18T09:40:01.529Z","volume":"3435.698456572685","price":"210.65"},{"date":"2025-03-18T09:45:02.106Z","volume":"3435.698456572685","price":"211.01"},{"date":"2025-03-18T09:50:00.929Z","volume":"3424.929194223073","price":"210.77"},{"date":"2025-03-18T09:55:01.319Z","volume":"3424.929194223073","price":"211.1"},{"date":"2025-03-18T10:00:01.282Z","volume":"3259.316898162588","price":"210.55"},{"date":"2025-03-18T10:05:01.485Z","volume":"3252.996253730893","price":"210.73"},{"date":"2025-03-18T10:10:01.720Z","volume":"3253.514503536223","price":"211.02"},{"date":"2025-03-18T10:15:00.905Z","volume":"3252.218585776986","price":"210.04"},{"date":"2025-03-18T10:20:01.341Z","volume":"3269.118585776986","price":"210.3"},{"date":"2025-03-18T10:25:01.264Z","volume":"3458.102138276986","price":"210.34"},{"date":"2025-03-18T10:30:01.462Z","volume":"3458.152138276986","price":"210.27"},{"date":"2025-03-18T10:35:01.671Z","volume":"3454.347976372224","price":"210.35"},{"date":"2025-03-18T10:40:00.718Z","volume":"3664.674915276856","price":"210.91"},{"date":"2025-03-18T10:45:01.097Z","volume":"3566.016367640268","price":"211.17"},{"date":"2025-03-18T10:50:01.889Z","volume":"3517.025503485542","price":"210.57"},{"date":"2025-03-18T10:55:01.234Z","volume":"3549.987403485542","price":"209.97"},{"date":"2025-03-18T11:00:01.526Z","volume":"3553.987403485542","price":"210.02"},{"date":"2025-03-18T11:05:01.679Z","volume":"3551.381820092542","price":"210.74"},{"date":"2025-03-18T11:10:00.870Z","volume":"3551.138378361325","price":"210.36"},{"date":"2025-03-18T11:15:01.397Z","volume":"3545.658406281325","price":"210.66"},{"date":"2025-03-18T11:20:01.117Z","volume":"3545.245789488647","price":"210.11"},{"date":"2025-03-18T11:25:01.417Z","volume":"3545.245789488647","price":"210.49"},{"date":"2025-03-18T11:30:01.527Z","volume":"3544.925789488647","price":"210.42"},{"date":"2025-03-18T11:35:00.806Z","volume":"3535.326162349769","price":"209.96"},{"date":"2025-03-18T11:40:00.992Z","volume":"3535.306162349769","price":"209.69"},{"date":"2025-03-18T11:45:00.989Z","volume":"3535.287755863498","price":"209.87"},{"date":"2025-03-18T11:50:01.275Z","volume":"3536.628216594350","price":"209.9"},{"date":"2025-03-18T11:55:01.783Z","volume":"3536.628216594350","price":"209.61"},{"date":"2025-03-18T12:00:00.621Z","volume":"3536.581972581952","price":"209.64"},{"date":"2025-03-18T12:05:01.332Z","volume":"3536.581972581952","price":"210"}]