{"symbol":"TSLA","ws_connected":true,"market_open_utc":false,"points":[{"ts":1787155850,"time":"2026-08-19T16:10:50.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787155851,"time":"2026-08-19T16:10:51.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787155851,"time":"2026-08-19T16:10:51.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787155852,"time":"2026-08-19T16:10:52.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787155852,"time":"2026-08-19T16:10:52.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787155855,"time":"2026-08-19T16:10:55.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787155860,"time":"2026-08-19T16:11:00.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787155862,"time":"2026-08-19T16:11:02.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787155866,"time":"2026-08-19T16:11:06.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787155866,"time":"2026-08-19T16:11:06.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787155868,"time":"2026-08-19T16:11:08.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787155870,"time":"2026-08-19T16:11:10.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787155870,"time":"2026-08-19T16:11:10.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787155870,"time":"2026-08-19T16:11:10.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787155872,"time":"2026-08-19T16:11:12.000Z","price":348.74,"chgPrevClosePct":3.52},{"ts":1787155875,"time":"2026-08-19T16:11:15.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787155876,"time":"2026-08-19T16:11:16.000Z","price":348.82,"chgPrevClosePct":3.55},{"ts":1787155877,"time":"2026-08-19T16:11:17.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787155881,"time":"2026-08-19T16:11:21.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787155882,"time":"2026-08-19T16:11:22.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787155882,"time":"2026-08-19T16:11:22.000Z","price":348.83,"chgPrevClosePct":3.55},{"ts":1787155883,"time":"2026-08-19T16:11:23.000Z","price":348.92,"chgPrevClosePct":3.58},{"ts":1787155883,"time":"2026-08-19T16:11:23.000Z","price":349.1,"chgPrevClosePct":3.63},{"ts":1787155883,"time":"2026-08-19T16:11:23.000Z","price":349.09,"chgPrevClosePct":3.63},{"ts":1787155883,"time":"2026-08-19T16:11:23.000Z","price":349,"chgPrevClosePct":3.6},{"ts":1787155884,"time":"2026-08-19T16:11:24.000Z","price":349.09,"chgPrevClosePct":3.63},{"ts":1787155884,"time":"2026-08-19T16:11:24.000Z","price":349.15,"chgPrevClosePct":3.65},{"ts":1787155884,"time":"2026-08-19T16:11:24.000Z","price":349.15,"chgPrevClosePct":3.65},{"ts":1787155887,"time":"2026-08-19T16:11:27.000Z","price":349.11,"chgPrevClosePct":3.63},{"ts":1787155887,"time":"2026-08-19T16:11:27.000Z","price":349.06,"chgPrevClosePct":3.62},{"ts":1787155889,"time":"2026-08-19T16:11:29.000Z","price":349.1,"chgPrevClosePct":3.63},{"ts":1787155892,"time":"2026-08-19T16:11:32.000Z","price":349.15,"chgPrevClosePct":3.65},{"ts":1787155894,"time":"2026-08-19T16:11:34.000Z","price":349.13,"chgPrevClosePct":3.64},{"ts":1787155897,"time":"2026-08-19T16:11:37.000Z","price":349.13,"chgPrevClosePct":3.64},{"ts":1787155897,"time":"2026-08-19T16:11:37.000Z","price":349.15,"chgPrevClosePct":3.65},{"ts":1787155900,"time":"2026-08-19T16:11:40.000Z","price":349.13,"chgPrevClosePct":3.64},{"ts":1787155900,"time":"2026-08-19T16:11:40.000Z","price":349.13,"chgPrevClosePct":3.64},{"ts":1787155902,"time":"2026-08-19T16:11:42.000Z","price":349.09,"chgPrevClosePct":3.63},{"ts":1787155909,"time":"2026-08-19T16:11:49.000Z","price":349.04,"chgPrevClosePct":3.61},{"ts":1787155913,"time":"2026-08-19T16:11:53.000Z","price":348.94,"chgPrevClosePct":3.58},{"ts":1787155913,"time":"2026-08-19T16:11:53.000Z","price":348.96,"chgPrevClosePct":3.59},{"ts":1787155915,"time":"2026-08-19T16:11:55.000Z","price":348.94,"chgPrevClosePct":3.58},{"ts":1787155916,"time":"2026-08-19T16:11:56.000Z","price":348.96,"chgPrevClosePct":3.59},{"ts":1787155919,"time":"2026-08-19T16:11:59.000Z","price":348.93,"chgPrevClosePct":3.58},{"ts":1787155919,"time":"2026-08-19T16:11:59.000Z","price":348.93,"chgPrevClosePct":3.58},{"ts":1787155919,"time":"2026-08-19T16:11:59.000Z","price":348.92,"chgPrevClosePct":3.58},{"ts":1787155925,"time":"2026-08-19T16:12:05.000Z","price":348.91,"chgPrevClosePct":3.57},{"ts":1787155929,"time":"2026-08-19T16:12:09.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787155930,"time":"2026-08-19T16:12:10.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787155931,"time":"2026-08-19T16:12:11.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787155933,"time":"2026-08-19T16:12:13.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787155935,"time":"2026-08-19T16:12:15.000Z","price":348.94,"chgPrevClosePct":3.58},{"ts":1787155936,"time":"2026-08-19T16:12:16.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787155939,"time":"2026-08-19T16:12:19.000Z","price":348.91,"chgPrevClosePct":3.57},{"ts":1787155941,"time":"2026-08-19T16:12:21.000Z","price":348.96,"chgPrevClosePct":3.59},{"ts":1787155944,"time":"2026-08-19T16:12:24.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787155944,"time":"2026-08-19T16:12:24.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787155944,"time":"2026-08-19T16:12:24.000Z","price":348.82,"chgPrevClosePct":3.55},{"ts":1787155948,"time":"2026-08-19T16:12:28.000Z","price":348.87,"chgPrevClosePct":3.56},{"ts":1787155964,"time":"2026-08-19T16:12:44.000Z","price":348.93,"chgPrevClosePct":3.58},{"ts":1787155965,"time":"2026-08-19T16:12:45.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787155965,"time":"2026-08-19T16:12:45.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787155973,"time":"2026-08-19T16:12:53.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787155973,"time":"2026-08-19T16:12:53.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787155977,"time":"2026-08-19T16:12:57.000Z","price":348.84,"chgPrevClosePct":3.55},{"ts":1787155977,"time":"2026-08-19T16:12:57.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787155978,"time":"2026-08-19T16:12:58.000Z","price":348.91,"chgPrevClosePct":3.57},{"ts":1787155982,"time":"2026-08-19T16:13:02.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787155982,"time":"2026-08-19T16:13:02.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787155984,"time":"2026-08-19T16:13:04.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787155989,"time":"2026-08-19T16:13:09.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787155990,"time":"2026-08-19T16:13:10.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787155990,"time":"2026-08-19T16:13:10.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787155990,"time":"2026-08-19T16:13:10.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787155995,"time":"2026-08-19T16:13:15.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787155996,"time":"2026-08-19T16:13:16.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787155996,"time":"2026-08-19T16:13:16.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787156003,"time":"2026-08-19T16:13:23.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787156004,"time":"2026-08-19T16:13:24.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787156007,"time":"2026-08-19T16:13:27.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787156015,"time":"2026-08-19T16:13:35.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787156020,"time":"2026-08-19T16:13:40.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787156032,"time":"2026-08-19T16:13:52.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787156035,"time":"2026-08-19T16:13:55.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787156039,"time":"2026-08-19T16:13:59.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787156041,"time":"2026-08-19T16:14:01.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787156043,"time":"2026-08-19T16:14:03.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787156049,"time":"2026-08-19T16:14:09.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787156050,"time":"2026-08-19T16:14:10.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787156055,"time":"2026-08-19T16:14:15.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787156060,"time":"2026-08-19T16:14:20.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787156060,"time":"2026-08-19T16:14:20.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787156065,"time":"2026-08-19T16:14:25.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787156065,"time":"2026-08-19T16:14:25.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787156065,"time":"2026-08-19T16:14:25.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787156066,"time":"2026-08-19T16:14:26.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787156073,"time":"2026-08-19T16:14:33.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787156076,"time":"2026-08-19T16:14:36.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787156076,"time":"2026-08-19T16:14:36.000Z","price":348.08,"chgPrevClosePct":3.33},{"ts":1787156077,"time":"2026-08-19T16:14:37.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787156077,"time":"2026-08-19T16:14:37.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787156081,"time":"2026-08-19T16:14:41.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787156083,"time":"2026-08-19T16:14:43.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787156084,"time":"2026-08-19T16:14:44.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787156089,"time":"2026-08-19T16:14:49.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787156090,"time":"2026-08-19T16:14:50.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787156090,"time":"2026-08-19T16:14:50.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787156093,"time":"2026-08-19T16:14:53.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787156094,"time":"2026-08-19T16:14:54.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787156095,"time":"2026-08-19T16:14:55.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787156105,"time":"2026-08-19T16:15:05.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787156105,"time":"2026-08-19T16:15:05.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787156106,"time":"2026-08-19T16:15:06.000Z","price":347.96,"chgPrevClosePct":3.29},{"ts":1787156107,"time":"2026-08-19T16:15:07.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787156107,"time":"2026-08-19T16:15:07.000Z","price":347.98,"chgPrevClosePct":3.3},{"ts":1787156107,"time":"2026-08-19T16:15:07.000Z","price":347.98,"chgPrevClosePct":3.3},{"ts":1787156111,"time":"2026-08-19T16:15:11.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787156111,"time":"2026-08-19T16:15:11.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787156113,"time":"2026-08-19T16:15:13.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787156114,"time":"2026-08-19T16:15:14.000Z","price":347.91,"chgPrevClosePct":3.28},{"ts":1787156115,"time":"2026-08-19T16:15:15.000Z","price":347.97,"chgPrevClosePct":3.3},{"ts":1787156115,"time":"2026-08-19T16:15:15.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787156115,"time":"2026-08-19T16:15:15.000Z","price":348.04,"chgPrevClosePct":3.32},{"ts":1787156115,"time":"2026-08-19T16:15:15.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787156127,"time":"2026-08-19T16:15:27.000Z","price":348,"chgPrevClosePct":3.3},{"ts":1787156128,"time":"2026-08-19T16:15:28.000Z","price":348.04,"chgPrevClosePct":3.32},{"ts":1787156139,"time":"2026-08-19T16:15:39.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787156140,"time":"2026-08-19T16:15:40.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787156144,"time":"2026-08-19T16:15:44.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787156147,"time":"2026-08-19T16:15:47.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787156153,"time":"2026-08-19T16:15:53.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787156153,"time":"2026-08-19T16:15:53.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787156155,"time":"2026-08-19T16:15:55.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787156158,"time":"2026-08-19T16:15:58.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787156159,"time":"2026-08-19T16:15:59.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787156161,"time":"2026-08-19T16:16:01.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787156166,"time":"2026-08-19T16:16:06.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787156171,"time":"2026-08-19T16:16:11.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787156175,"time":"2026-08-19T16:16:15.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787156180,"time":"2026-08-19T16:16:20.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787156185,"time":"2026-08-19T16:16:25.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787156193,"time":"2026-08-19T16:16:33.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787156197,"time":"2026-08-19T16:16:37.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787156201,"time":"2026-08-19T16:16:41.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787156204,"time":"2026-08-19T16:16:44.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787156209,"time":"2026-08-19T16:16:49.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787156209,"time":"2026-08-19T16:16:49.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787156213,"time":"2026-08-19T16:16:53.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787156220,"time":"2026-08-19T16:17:00.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787156221,"time":"2026-08-19T16:17:01.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787156221,"time":"2026-08-19T16:17:01.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787156222,"time":"2026-08-19T16:17:02.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787156224,"time":"2026-08-19T16:17:04.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787156228,"time":"2026-08-19T16:17:08.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787156228,"time":"2026-08-19T16:17:08.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787156228,"time":"2026-08-19T16:17:08.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787156228,"time":"2026-08-19T16:17:08.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787156232,"time":"2026-08-19T16:17:12.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787156234,"time":"2026-08-19T16:17:14.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787156255,"time":"2026-08-19T16:17:35.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787156257,"time":"2026-08-19T16:17:37.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787156262,"time":"2026-08-19T16:17:42.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787156262,"time":"2026-08-19T16:17:42.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787156263,"time":"2026-08-19T16:17:43.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787156263,"time":"2026-08-19T16:17:43.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787156265,"time":"2026-08-19T16:17:45.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787156265,"time":"2026-08-19T16:17:45.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787156265,"time":"2026-08-19T16:17:45.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787156265,"time":"2026-08-19T16:17:45.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787156265,"time":"2026-08-19T16:17:45.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787156265,"time":"2026-08-19T16:17:45.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787156286,"time":"2026-08-19T16:18:06.000Z","price":348.05,"chgPrevClosePct":3.32},{"ts":1787156288,"time":"2026-08-19T16:18:08.000Z","price":347.99,"chgPrevClosePct":3.3},{"ts":1787156291,"time":"2026-08-19T16:18:11.000Z","price":348.01,"chgPrevClosePct":3.31},{"ts":1787156297,"time":"2026-08-19T16:18:17.000Z","price":347.98,"chgPrevClosePct":3.3},{"ts":1787156297,"time":"2026-08-19T16:18:17.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787156297,"time":"2026-08-19T16:18:17.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787156298,"time":"2026-08-19T16:18:18.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787156309,"time":"2026-08-19T16:18:29.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787156311,"time":"2026-08-19T16:18:31.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787156319,"time":"2026-08-19T16:18:39.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787156320,"time":"2026-08-19T16:18:40.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787156323,"time":"2026-08-19T16:18:43.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787156332,"time":"2026-08-19T16:18:52.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787156333,"time":"2026-08-19T16:18:53.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787156333,"time":"2026-08-19T16:18:53.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787156334,"time":"2026-08-19T16:18:54.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787156337,"time":"2026-08-19T16:18:57.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787156347,"time":"2026-08-19T16:19:07.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787156351,"time":"2026-08-19T16:19:11.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787156357,"time":"2026-08-19T16:19:17.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787156357,"time":"2026-08-19T16:19:17.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787156358,"time":"2026-08-19T16:19:18.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787156359,"time":"2026-08-19T16:19:19.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787156360,"time":"2026-08-19T16:19:20.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787156364,"time":"2026-08-19T16:19:24.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787156366,"time":"2026-08-19T16:19:26.000Z","price":348.77,"chgPrevClosePct":3.53},{"ts":1787156369,"time":"2026-08-19T16:19:29.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787156382,"time":"2026-08-19T16:19:42.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787156383,"time":"2026-08-19T16:19:43.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787156386,"time":"2026-08-19T16:19:46.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787156395,"time":"2026-08-19T16:19:55.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787156396,"time":"2026-08-19T16:19:56.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787156396,"time":"2026-08-19T16:19:56.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787156396,"time":"2026-08-19T16:19:56.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787156398,"time":"2026-08-19T16:19:58.000Z","price":348.79,"chgPrevClosePct":3.54},{"ts":1787156402,"time":"2026-08-19T16:20:02.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787156406,"time":"2026-08-19T16:20:06.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787156406,"time":"2026-08-19T16:20:06.000Z","price":348.84,"chgPrevClosePct":3.55},{"ts":1787156406,"time":"2026-08-19T16:20:06.000Z","price":348.87,"chgPrevClosePct":3.56},{"ts":1787156409,"time":"2026-08-19T16:20:09.000Z","price":348.87,"chgPrevClosePct":3.56},{"ts":1787156408,"time":"2026-08-19T16:20:08.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787156417,"time":"2026-08-19T16:20:17.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787156417,"time":"2026-08-19T16:20:17.000Z","price":348.91,"chgPrevClosePct":3.57},{"ts":1787156429,"time":"2026-08-19T16:20:29.000Z","price":349,"chgPrevClosePct":3.6},{"ts":1787156434,"time":"2026-08-19T16:20:34.000Z","price":349.02,"chgPrevClosePct":3.61},{"ts":1787156435,"time":"2026-08-19T16:20:35.000Z","price":349.01,"chgPrevClosePct":3.6},{"ts":1787156439,"time":"2026-08-19T16:20:39.000Z","price":348.95,"chgPrevClosePct":3.59},{"ts":1787156450,"time":"2026-08-19T16:20:50.000Z","price":349.01,"chgPrevClosePct":3.6},{"ts":1787156451,"time":"2026-08-19T16:20:51.000Z","price":349.02,"chgPrevClosePct":3.61},{"ts":1787156462,"time":"2026-08-19T16:21:02.000Z","price":349.01,"chgPrevClosePct":3.6},{"ts":1787156462,"time":"2026-08-19T16:21:02.000Z","price":349.04,"chgPrevClosePct":3.61},{"ts":1787156463,"time":"2026-08-19T16:21:03.000Z","price":349.05,"chgPrevClosePct":3.62},{"ts":1787156463,"time":"2026-08-19T16:21:03.000Z","price":349.06,"chgPrevClosePct":3.62},{"ts":1787156463,"time":"2026-08-19T16:21:03.000Z","price":349.06,"chgPrevClosePct":3.62},{"ts":1787156465,"time":"2026-08-19T16:21:05.000Z","price":349.07,"chgPrevClosePct":3.62},{"ts":1787156466,"time":"2026-08-19T16:21:06.000Z","price":349.02,"chgPrevClosePct":3.61},{"ts":1787156467,"time":"2026-08-19T16:21:07.000Z","price":349.08,"chgPrevClosePct":3.62},{"ts":1787156470,"time":"2026-08-19T16:21:10.000Z","price":349.15,"chgPrevClosePct":3.65},{"ts":1787156478,"time":"2026-08-19T16:21:18.000Z","price":349.14,"chgPrevClosePct":3.64},{"ts":1787156484,"time":"2026-08-19T16:21:24.000Z","price":349.07,"chgPrevClosePct":3.62},{"ts":1787156484,"time":"2026-08-19T16:21:24.000Z","price":349.04,"chgPrevClosePct":3.61},{"ts":1787156484,"time":"2026-08-19T16:21:24.000Z","price":349.04,"chgPrevClosePct":3.61},{"ts":1787156484,"time":"2026-08-19T16:21:24.000Z","price":348.97,"chgPrevClosePct":3.59},{"ts":1787156484,"time":"2026-08-19T16:21:24.000Z","price":348.95,"chgPrevClosePct":3.59},{"ts":1787156484,"time":"2026-08-19T16:21:24.000Z","price":348.94,"chgPrevClosePct":3.58},{"ts":1787156487,"time":"2026-08-19T16:21:27.000Z","price":348.92,"chgPrevClosePct":3.58},{"ts":1787156493,"time":"2026-08-19T16:21:33.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787156493,"time":"2026-08-19T16:21:33.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787156493,"time":"2026-08-19T16:21:33.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787156493,"time":"2026-08-19T16:21:33.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787156493,"time":"2026-08-19T16:21:33.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787156493,"time":"2026-08-19T16:21:33.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787156503,"time":"2026-08-19T16:21:43.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787156508,"time":"2026-08-19T16:21:48.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787156511,"time":"2026-08-19T16:21:51.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787156514,"time":"2026-08-19T16:21:54.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787156514,"time":"2026-08-19T16:21:54.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787156514,"time":"2026-08-19T16:21:54.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787156514,"time":"2026-08-19T16:21:54.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787156516,"time":"2026-08-19T16:21:56.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787156517,"time":"2026-08-19T16:21:57.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787156519,"time":"2026-08-19T16:21:59.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787156520,"time":"2026-08-19T16:22:00.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787156523,"time":"2026-08-19T16:22:03.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787156527,"time":"2026-08-19T16:22:07.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787156533,"time":"2026-08-19T16:22:13.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787156536,"time":"2026-08-19T16:22:16.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787156536,"time":"2026-08-19T16:22:16.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787156536,"time":"2026-08-19T16:22:16.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787156537,"time":"2026-08-19T16:22:17.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787156537,"time":"2026-08-19T16:22:17.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787156537,"time":"2026-08-19T16:22:17.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787156546,"time":"2026-08-19T16:22:26.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787156553,"time":"2026-08-19T16:22:33.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787156573,"time":"2026-08-19T16:22:53.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787156573,"time":"2026-08-19T16:22:53.000Z","price":348.82,"chgPrevClosePct":3.55},{"ts":1787156575,"time":"2026-08-19T16:22:55.000Z","price":348.82,"chgPrevClosePct":3.55},{"ts":1787156577,"time":"2026-08-19T16:22:57.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787156577,"time":"2026-08-19T16:22:57.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787156577,"time":"2026-08-19T16:22:57.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787156591,"time":"2026-08-19T16:23:11.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787156602,"time":"2026-08-19T16:23:22.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787156605,"time":"2026-08-19T16:23:25.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787156611,"time":"2026-08-19T16:23:31.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787156615,"time":"2026-08-19T16:23:35.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787156618,"time":"2026-08-19T16:23:38.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787156618,"time":"2026-08-19T16:23:38.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787156625,"time":"2026-08-19T16:23:45.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787156631,"time":"2026-08-19T16:23:51.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787156631,"time":"2026-08-19T16:23:51.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787156631,"time":"2026-08-19T16:23:51.000Z","price":348.77,"chgPrevClosePct":3.53},{"ts":1787156632,"time":"2026-08-19T16:23:52.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787156660,"time":"2026-08-19T16:24:20.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787156665,"time":"2026-08-19T16:24:25.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787156682,"time":"2026-08-19T16:24:42.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787156685,"time":"2026-08-19T16:24:45.000Z","price":348.58,"chgPrevClosePct":3.48},{"ts":1787156685,"time":"2026-08-19T16:24:45.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787156687,"time":"2026-08-19T16:24:47.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787156718,"time":"2026-08-19T16:25:18.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787156720,"time":"2026-08-19T16:25:20.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787156726,"time":"2026-08-19T16:25:26.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787156730,"time":"2026-08-19T16:25:30.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787156740,"time":"2026-08-19T16:25:40.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787156740,"time":"2026-08-19T16:25:40.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787156741,"time":"2026-08-19T16:25:41.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787156762,"time":"2026-08-19T16:26:02.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787156764,"time":"2026-08-19T16:26:04.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787156768,"time":"2026-08-19T16:26:08.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787156770,"time":"2026-08-19T16:26:10.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787156773,"time":"2026-08-19T16:26:13.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787156774,"time":"2026-08-19T16:26:14.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787156801,"time":"2026-08-19T16:26:41.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787156811,"time":"2026-08-19T16:26:51.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787156811,"time":"2026-08-19T16:26:51.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787156828,"time":"2026-08-19T16:27:08.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787156840,"time":"2026-08-19T16:27:20.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787156840,"time":"2026-08-19T16:27:20.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787156864,"time":"2026-08-19T16:27:44.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787156872,"time":"2026-08-19T16:27:52.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787156878,"time":"2026-08-19T16:27:58.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787156884,"time":"2026-08-19T16:28:04.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787156901,"time":"2026-08-19T16:28:21.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787156902,"time":"2026-08-19T16:28:22.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787156908,"time":"2026-08-19T16:28:28.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787156910,"time":"2026-08-19T16:28:30.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787156921,"time":"2026-08-19T16:28:41.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787156933,"time":"2026-08-19T16:28:53.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787156937,"time":"2026-08-19T16:28:57.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787156942,"time":"2026-08-19T16:29:02.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787156946,"time":"2026-08-19T16:29:06.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787156957,"time":"2026-08-19T16:29:17.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787156973,"time":"2026-08-19T16:29:33.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787156976,"time":"2026-08-19T16:29:36.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787156989,"time":"2026-08-19T16:29:49.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787156992,"time":"2026-08-19T16:29:52.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787156992,"time":"2026-08-19T16:29:52.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787156992,"time":"2026-08-19T16:29:52.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787156993,"time":"2026-08-19T16:29:53.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787156999,"time":"2026-08-19T16:29:59.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787156999,"time":"2026-08-19T16:29:59.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787157002,"time":"2026-08-19T16:30:02.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787157003,"time":"2026-08-19T16:30:03.000Z","price":348.05,"chgPrevClosePct":3.32},{"ts":1787157003,"time":"2026-08-19T16:30:03.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787157003,"time":"2026-08-19T16:30:03.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787157003,"time":"2026-08-19T16:30:03.000Z","price":348.05,"chgPrevClosePct":3.32},{"ts":1787157006,"time":"2026-08-19T16:30:06.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787157007,"time":"2026-08-19T16:30:07.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787157013,"time":"2026-08-19T16:30:13.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787157014,"time":"2026-08-19T16:30:14.000Z","price":347.92,"chgPrevClosePct":3.28},{"ts":1787157019,"time":"2026-08-19T16:30:19.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787157019,"time":"2026-08-19T16:30:19.000Z","price":347.8,"chgPrevClosePct":3.24},{"ts":1787157022,"time":"2026-08-19T16:30:22.000Z","price":347.79,"chgPrevClosePct":3.24},{"ts":1787157022,"time":"2026-08-19T16:30:22.000Z","price":347.68,"chgPrevClosePct":3.21},{"ts":1787157022,"time":"2026-08-19T16:30:22.000Z","price":347.79,"chgPrevClosePct":3.24},{"ts":1787157030,"time":"2026-08-19T16:30:30.000Z","price":347.68,"chgPrevClosePct":3.21},{"ts":1787157031,"time":"2026-08-19T16:30:31.000Z","price":347.59,"chgPrevClosePct":3.18},{"ts":1787157031,"time":"2026-08-19T16:30:31.000Z","price":347.59,"chgPrevClosePct":3.18},{"ts":1787157034,"time":"2026-08-19T16:30:34.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787157034,"time":"2026-08-19T16:30:34.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787157034,"time":"2026-08-19T16:30:34.000Z","price":347.66,"chgPrevClosePct":3.2},{"ts":1787157042,"time":"2026-08-19T16:30:42.000Z","price":347.68,"chgPrevClosePct":3.21},{"ts":1787157046,"time":"2026-08-19T16:30:46.000Z","price":347.68,"chgPrevClosePct":3.21},{"ts":1787157046,"time":"2026-08-19T16:30:46.000Z","price":347.7,"chgPrevClosePct":3.21},{"ts":1787157048,"time":"2026-08-19T16:30:48.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787157050,"time":"2026-08-19T16:30:50.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787157050,"time":"2026-08-19T16:30:50.000Z","price":347.69,"chgPrevClosePct":3.21},{"ts":1787157051,"time":"2026-08-19T16:30:51.000Z","price":347.7,"chgPrevClosePct":3.21},{"ts":1787157052,"time":"2026-08-19T16:30:52.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787157052,"time":"2026-08-19T16:30:52.000Z","price":347.82,"chgPrevClosePct":3.25},{"ts":1787157060,"time":"2026-08-19T16:31:00.000Z","price":347.98,"chgPrevClosePct":3.3},{"ts":1787157069,"time":"2026-08-19T16:31:09.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787157077,"time":"2026-08-19T16:31:17.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787157081,"time":"2026-08-19T16:31:21.000Z","price":347.86,"chgPrevClosePct":3.26},{"ts":1787157081,"time":"2026-08-19T16:31:21.000Z","price":347.85,"chgPrevClosePct":3.26},{"ts":1787157085,"time":"2026-08-19T16:31:25.000Z","price":347.8,"chgPrevClosePct":3.24},{"ts":1787157086,"time":"2026-08-19T16:31:26.000Z","price":347.79,"chgPrevClosePct":3.24},{"ts":1787157087,"time":"2026-08-19T16:31:27.000Z","price":347.79,"chgPrevClosePct":3.24},{"ts":1787157087,"time":"2026-08-19T16:31:27.000Z","price":347.79,"chgPrevClosePct":3.24},{"ts":1787157088,"time":"2026-08-19T16:31:28.000Z","price":347.8,"chgPrevClosePct":3.24},{"ts":1787157090,"time":"2026-08-19T16:31:30.000Z","price":347.8,"chgPrevClosePct":3.24},{"ts":1787157097,"time":"2026-08-19T16:31:37.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787157097,"time":"2026-08-19T16:31:37.000Z","price":347.69,"chgPrevClosePct":3.21},{"ts":1787157109,"time":"2026-08-19T16:31:49.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787157111,"time":"2026-08-19T16:31:51.000Z","price":347.7,"chgPrevClosePct":3.21},{"ts":1787157114,"time":"2026-08-19T16:31:54.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787157116,"time":"2026-08-19T16:31:56.000Z","price":347.6,"chgPrevClosePct":3.19},{"ts":1787157116,"time":"2026-08-19T16:31:56.000Z","price":347.57,"chgPrevClosePct":3.18},{"ts":1787157122,"time":"2026-08-19T16:32:02.000Z","price":347.61,"chgPrevClosePct":3.19},{"ts":1787157124,"time":"2026-08-19T16:32:04.000Z","price":347.59,"chgPrevClosePct":3.18},{"ts":1787157127,"time":"2026-08-19T16:32:07.000Z","price":347.56,"chgPrevClosePct":3.17},{"ts":1787157128,"time":"2026-08-19T16:32:08.000Z","price":347.53,"chgPrevClosePct":3.16},{"ts":1787157130,"time":"2026-08-19T16:32:10.000Z","price":347.46,"chgPrevClosePct":3.14},{"ts":1787157134,"time":"2026-08-19T16:32:14.000Z","price":347.44,"chgPrevClosePct":3.14},{"ts":1787157145,"time":"2026-08-19T16:32:25.000Z","price":347.43,"chgPrevClosePct":3.13},{"ts":1787157149,"time":"2026-08-19T16:32:29.000Z","price":347.43,"chgPrevClosePct":3.13},{"ts":1787157149,"time":"2026-08-19T16:32:29.000Z","price":347.46,"chgPrevClosePct":3.14},{"ts":1787157150,"time":"2026-08-19T16:32:30.000Z","price":347.45,"chgPrevClosePct":3.14},{"ts":1787157161,"time":"2026-08-19T16:32:41.000Z","price":347.38,"chgPrevClosePct":3.12},{"ts":1787157162,"time":"2026-08-19T16:32:42.000Z","price":347.36,"chgPrevClosePct":3.11},{"ts":1787157166,"time":"2026-08-19T16:32:46.000Z","price":347.41,"chgPrevClosePct":3.13},{"ts":1787157175,"time":"2026-08-19T16:32:55.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787157178,"time":"2026-08-19T16:32:58.000Z","price":347.34,"chgPrevClosePct":3.11},{"ts":1787157182,"time":"2026-08-19T16:33:02.000Z","price":347.39,"chgPrevClosePct":3.12},{"ts":1787157190,"time":"2026-08-19T16:33:10.000Z","price":347.33,"chgPrevClosePct":3.11},{"ts":1787157194,"time":"2026-08-19T16:33:14.000Z","price":347.38,"chgPrevClosePct":3.12},{"ts":1787157194,"time":"2026-08-19T16:33:14.000Z","price":347.28,"chgPrevClosePct":3.09},{"ts":1787157200,"time":"2026-08-19T16:33:20.000Z","price":347.32,"chgPrevClosePct":3.1},{"ts":1787157202,"time":"2026-08-19T16:33:22.000Z","price":347.25,"chgPrevClosePct":3.08},{"ts":1787157202,"time":"2026-08-19T16:33:22.000Z","price":347.18,"chgPrevClosePct":3.06},{"ts":1787157204,"time":"2026-08-19T16:33:24.000Z","price":347.19,"chgPrevClosePct":3.06},{"ts":1787157211,"time":"2026-08-19T16:33:31.000Z","price":347.28,"chgPrevClosePct":3.09},{"ts":1787157220,"time":"2026-08-19T16:33:40.000Z","price":347.18,"chgPrevClosePct":3.06},{"ts":1787157228,"time":"2026-08-19T16:33:48.000Z","price":347.35,"chgPrevClosePct":3.11},{"ts":1787157232,"time":"2026-08-19T16:33:52.000Z","price":347.31,"chgPrevClosePct":3.1},{"ts":1787157233,"time":"2026-08-19T16:33:53.000Z","price":347.36,"chgPrevClosePct":3.11},{"ts":1787157237,"time":"2026-08-19T16:33:57.000Z","price":347.26,"chgPrevClosePct":3.08},{"ts":1787157237,"time":"2026-08-19T16:33:57.000Z","price":347.23,"chgPrevClosePct":3.08},{"ts":1787157242,"time":"2026-08-19T16:34:02.000Z","price":347.16,"chgPrevClosePct":3.05},{"ts":1787157252,"time":"2026-08-19T16:34:12.000Z","price":347.12,"chgPrevClosePct":3.04},{"ts":1787157259,"time":"2026-08-19T16:34:19.000Z","price":347.27,"chgPrevClosePct":3.09},{"ts":1787157259,"time":"2026-08-19T16:34:19.000Z","price":347.3,"chgPrevClosePct":3.1},{"ts":1787157262,"time":"2026-08-19T16:34:22.000Z","price":347.27,"chgPrevClosePct":3.09},{"ts":1787157271,"time":"2026-08-19T16:34:31.000Z","price":347.14,"chgPrevClosePct":3.05},{"ts":1787157273,"time":"2026-08-19T16:34:33.000Z","price":347.07,"chgPrevClosePct":3.03},{"ts":1787157273,"time":"2026-08-19T16:34:33.000Z","price":347.07,"chgPrevClosePct":3.03},{"ts":1787157278,"time":"2026-08-19T16:34:38.000Z","price":347.06,"chgPrevClosePct":3.02},{"ts":1787157282,"time":"2026-08-19T16:34:42.000Z","price":347.08,"chgPrevClosePct":3.03},{"ts":1787157288,"time":"2026-08-19T16:34:48.000Z","price":347.12,"chgPrevClosePct":3.04},{"ts":1787157300,"time":"2026-08-19T16:35:00.000Z","price":347.24,"chgPrevClosePct":3.08},{"ts":1787157304,"time":"2026-08-19T16:35:04.000Z","price":347.21,"chgPrevClosePct":3.07},{"ts":1787157317,"time":"2026-08-19T16:35:17.000Z","price":347.21,"chgPrevClosePct":3.07},{"ts":1787157317,"time":"2026-08-19T16:35:17.000Z","price":347.16,"chgPrevClosePct":3.05},{"ts":1787157322,"time":"2026-08-19T16:35:22.000Z","price":347.31,"chgPrevClosePct":3.1},{"ts":1787157335,"time":"2026-08-19T16:35:35.000Z","price":347.18,"chgPrevClosePct":3.06},{"ts":1787157349,"time":"2026-08-19T16:35:49.000Z","price":347.21,"chgPrevClosePct":3.07},{"ts":1787157362,"time":"2026-08-19T16:36:02.000Z","price":347.36,"chgPrevClosePct":3.11},{"ts":1787157362,"time":"2026-08-19T16:36:02.000Z","price":347.41,"chgPrevClosePct":3.13},{"ts":1787157363,"time":"2026-08-19T16:36:03.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787157368,"time":"2026-08-19T16:36:08.000Z","price":347.3,"chgPrevClosePct":3.1},{"ts":1787157370,"time":"2026-08-19T16:36:10.000Z","price":347.28,"chgPrevClosePct":3.09},{"ts":1787157375,"time":"2026-08-19T16:36:15.000Z","price":347.31,"chgPrevClosePct":3.1},{"ts":1787157391,"time":"2026-08-19T16:36:31.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787157399,"time":"2026-08-19T16:36:39.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787157407,"time":"2026-08-19T16:36:47.000Z","price":347.42,"chgPrevClosePct":3.13},{"ts":1787157407,"time":"2026-08-19T16:36:47.000Z","price":347.48,"chgPrevClosePct":3.15},{"ts":1787157408,"time":"2026-08-19T16:36:48.000Z","price":347.5,"chgPrevClosePct":3.16},{"ts":1787157412,"time":"2026-08-19T16:36:52.000Z","price":347.52,"chgPrevClosePct":3.16},{"ts":1787157416,"time":"2026-08-19T16:36:56.000Z","price":347.49,"chgPrevClosePct":3.15},{"ts":1787157425,"time":"2026-08-19T16:37:05.000Z","price":347.41,"chgPrevClosePct":3.13},{"ts":1787157442,"time":"2026-08-19T16:37:22.000Z","price":347.52,"chgPrevClosePct":3.16},{"ts":1787157445,"time":"2026-08-19T16:37:25.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787157457,"time":"2026-08-19T16:37:37.000Z","price":347.61,"chgPrevClosePct":3.19},{"ts":1787157461,"time":"2026-08-19T16:37:41.000Z","price":347.59,"chgPrevClosePct":3.18},{"ts":1787157481,"time":"2026-08-19T16:38:01.000Z","price":347.45,"chgPrevClosePct":3.14},{"ts":1787157489,"time":"2026-08-19T16:38:09.000Z","price":347.41,"chgPrevClosePct":3.13},{"ts":1787157499,"time":"2026-08-19T16:38:19.000Z","price":347.3,"chgPrevClosePct":3.1},{"ts":1787157505,"time":"2026-08-19T16:38:25.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787157514,"time":"2026-08-19T16:38:34.000Z","price":347.27,"chgPrevClosePct":3.09},{"ts":1787157517,"time":"2026-08-19T16:38:37.000Z","price":347.25,"chgPrevClosePct":3.08},{"ts":1787157517,"time":"2026-08-19T16:38:37.000Z","price":347.21,"chgPrevClosePct":3.07},{"ts":1787157519,"time":"2026-08-19T16:38:39.000Z","price":347.19,"chgPrevClosePct":3.06},{"ts":1787157527,"time":"2026-08-19T16:38:47.000Z","price":347.07,"chgPrevClosePct":3.03},{"ts":1787157528,"time":"2026-08-19T16:38:48.000Z","price":346.99,"chgPrevClosePct":3},{"ts":1787157528,"time":"2026-08-19T16:38:48.000Z","price":347,"chgPrevClosePct":3.01},{"ts":1787157548,"time":"2026-08-19T16:39:08.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787157557,"time":"2026-08-19T16:39:17.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787157558,"time":"2026-08-19T16:39:18.000Z","price":346.91,"chgPrevClosePct":2.98},{"ts":1787157563,"time":"2026-08-19T16:39:23.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787157564,"time":"2026-08-19T16:39:24.000Z","price":346.93,"chgPrevClosePct":2.99},{"ts":1787157569,"time":"2026-08-19T16:39:29.000Z","price":346.86,"chgPrevClosePct":2.97},{"ts":1787157574,"time":"2026-08-19T16:39:34.000Z","price":346.9,"chgPrevClosePct":2.98},{"ts":1787157588,"time":"2026-08-19T16:39:48.000Z","price":346.9,"chgPrevClosePct":2.98},{"ts":1787157589,"time":"2026-08-19T16:39:49.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787157590,"time":"2026-08-19T16:39:50.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787157590,"time":"2026-08-19T16:39:50.000Z","price":346.87,"chgPrevClosePct":2.97},{"ts":1787157602,"time":"2026-08-19T16:40:02.000Z","price":346.78,"chgPrevClosePct":2.94},{"ts":1787157609,"time":"2026-08-19T16:40:09.000Z","price":346.81,"chgPrevClosePct":2.95},{"ts":1787157611,"time":"2026-08-19T16:40:11.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787157611,"time":"2026-08-19T16:40:11.000Z","price":346.8,"chgPrevClosePct":2.95},{"ts":1787157629,"time":"2026-08-19T16:40:29.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787157641,"time":"2026-08-19T16:40:41.000Z","price":346.86,"chgPrevClosePct":2.97},{"ts":1787157642,"time":"2026-08-19T16:40:42.000Z","price":346.84,"chgPrevClosePct":2.96},{"ts":1787157646,"time":"2026-08-19T16:40:46.000Z","price":346.88,"chgPrevClosePct":2.97},{"ts":1787157663,"time":"2026-08-19T16:41:03.000Z","price":346.88,"chgPrevClosePct":2.97},{"ts":1787157669,"time":"2026-08-19T16:41:09.000Z","price":346.86,"chgPrevClosePct":2.97},{"ts":1787157679,"time":"2026-08-19T16:41:19.000Z","price":346.78,"chgPrevClosePct":2.94},{"ts":1787157681,"time":"2026-08-19T16:41:21.000Z","price":346.81,"chgPrevClosePct":2.95},{"ts":1787157712,"time":"2026-08-19T16:41:52.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787157712,"time":"2026-08-19T16:41:52.000Z","price":346.99,"chgPrevClosePct":3},{"ts":1787157712,"time":"2026-08-19T16:41:52.000Z","price":346.99,"chgPrevClosePct":3},{"ts":1787157753,"time":"2026-08-19T16:42:33.000Z","price":346.87,"chgPrevClosePct":2.97},{"ts":1787157767,"time":"2026-08-19T16:42:47.000Z","price":346.72,"chgPrevClosePct":2.92},{"ts":1787157770,"time":"2026-08-19T16:42:50.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787157773,"time":"2026-08-19T16:42:53.000Z","price":346.6,"chgPrevClosePct":2.89},{"ts":1787157773,"time":"2026-08-19T16:42:53.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787157776,"time":"2026-08-19T16:42:56.000Z","price":346.63,"chgPrevClosePct":2.9},{"ts":1787157780,"time":"2026-08-19T16:43:00.000Z","price":346.65,"chgPrevClosePct":2.9},{"ts":1787157781,"time":"2026-08-19T16:43:01.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787157781,"time":"2026-08-19T16:43:01.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787157804,"time":"2026-08-19T16:43:24.000Z","price":346.72,"chgPrevClosePct":2.92},{"ts":1787157814,"time":"2026-08-19T16:43:34.000Z","price":346.63,"chgPrevClosePct":2.9},{"ts":1787157837,"time":"2026-08-19T16:43:57.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787157840,"time":"2026-08-19T16:44:00.000Z","price":346.51,"chgPrevClosePct":2.86},{"ts":1787157845,"time":"2026-08-19T16:44:05.000Z","price":346.51,"chgPrevClosePct":2.86},{"ts":1787157848,"time":"2026-08-19T16:44:08.000Z","price":346.5,"chgPrevClosePct":2.86},{"ts":1787157849,"time":"2026-08-19T16:44:09.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787157858,"time":"2026-08-19T16:44:18.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787157859,"time":"2026-08-19T16:44:19.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787157859,"time":"2026-08-19T16:44:19.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787157874,"time":"2026-08-19T16:44:34.000Z","price":346.68,"chgPrevClosePct":2.91},{"ts":1787157874,"time":"2026-08-19T16:44:34.000Z","price":346.64,"chgPrevClosePct":2.9},{"ts":1787157874,"time":"2026-08-19T16:44:34.000Z","price":346.64,"chgPrevClosePct":2.9},{"ts":1787157897,"time":"2026-08-19T16:44:57.000Z","price":346.53,"chgPrevClosePct":2.87},{"ts":1787157904,"time":"2026-08-19T16:45:04.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787157919,"time":"2026-08-19T16:45:19.000Z","price":346.48,"chgPrevClosePct":2.85},{"ts":1787157923,"time":"2026-08-19T16:45:23.000Z","price":346.64,"chgPrevClosePct":2.9},{"ts":1787157924,"time":"2026-08-19T16:45:24.000Z","price":346.72,"chgPrevClosePct":2.92},{"ts":1787157930,"time":"2026-08-19T16:45:30.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787157975,"time":"2026-08-19T16:46:15.000Z","price":346.53,"chgPrevClosePct":2.87},{"ts":1787157976,"time":"2026-08-19T16:46:16.000Z","price":346.63,"chgPrevClosePct":2.9},{"ts":1787157978,"time":"2026-08-19T16:46:18.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787157987,"time":"2026-08-19T16:46:27.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787157988,"time":"2026-08-19T16:46:28.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787157989,"time":"2026-08-19T16:46:29.000Z","price":346.6,"chgPrevClosePct":2.89},{"ts":1787157992,"time":"2026-08-19T16:46:32.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787157995,"time":"2026-08-19T16:46:35.000Z","price":346.51,"chgPrevClosePct":2.86},{"ts":1787157996,"time":"2026-08-19T16:46:36.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787158003,"time":"2026-08-19T16:46:43.000Z","price":346.51,"chgPrevClosePct":2.86},{"ts":1787158004,"time":"2026-08-19T16:46:44.000Z","price":346.46,"chgPrevClosePct":2.85},{"ts":1787158005,"time":"2026-08-19T16:46:45.000Z","price":346.51,"chgPrevClosePct":2.86},{"ts":1787158019,"time":"2026-08-19T16:46:59.000Z","price":346.49,"chgPrevClosePct":2.86},{"ts":1787158037,"time":"2026-08-19T16:47:17.000Z","price":346.59,"chgPrevClosePct":2.89},{"ts":1787158037,"time":"2026-08-19T16:47:17.000Z","price":346.59,"chgPrevClosePct":2.89},{"ts":1787158037,"time":"2026-08-19T16:47:17.000Z","price":346.88,"chgPrevClosePct":2.97},{"ts":1787158051,"time":"2026-08-19T16:47:31.000Z","price":346.82,"chgPrevClosePct":2.95},{"ts":1787158062,"time":"2026-08-19T16:47:42.000Z","price":346.84,"chgPrevClosePct":2.96},{"ts":1787158123,"time":"2026-08-19T16:48:43.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787158146,"time":"2026-08-19T16:49:06.000Z","price":346.61,"chgPrevClosePct":2.89},{"ts":1787158150,"time":"2026-08-19T16:49:10.000Z","price":346.59,"chgPrevClosePct":2.89},{"ts":1787158159,"time":"2026-08-19T16:49:19.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787158160,"time":"2026-08-19T16:49:20.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787158161,"time":"2026-08-19T16:49:21.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787158165,"time":"2026-08-19T16:49:25.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787158165,"time":"2026-08-19T16:49:25.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787158165,"time":"2026-08-19T16:49:25.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787158167,"time":"2026-08-19T16:49:27.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787158167,"time":"2026-08-19T16:49:27.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787158175,"time":"2026-08-19T16:49:35.000Z","price":346.59,"chgPrevClosePct":2.89},{"ts":1787158176,"time":"2026-08-19T16:49:36.000Z","price":346.59,"chgPrevClosePct":2.89},{"ts":1787158194,"time":"2026-08-19T16:49:54.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787158194,"time":"2026-08-19T16:49:54.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787158200,"time":"2026-08-19T16:50:00.000Z","price":346.53,"chgPrevClosePct":2.87},{"ts":1787158202,"time":"2026-08-19T16:50:02.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787158225,"time":"2026-08-19T16:50:25.000Z","price":346.63,"chgPrevClosePct":2.9},{"ts":1787158225,"time":"2026-08-19T16:50:25.000Z","price":346.73,"chgPrevClosePct":2.93},{"ts":1787158225,"time":"2026-08-19T16:50:25.000Z","price":346.76,"chgPrevClosePct":2.94},{"ts":1787158263,"time":"2026-08-19T16:51:03.000Z","price":346.71,"chgPrevClosePct":2.92},{"ts":1787158270,"time":"2026-08-19T16:51:10.000Z","price":346.68,"chgPrevClosePct":2.91},{"ts":1787158271,"time":"2026-08-19T16:51:11.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787158272,"time":"2026-08-19T16:51:12.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787158288,"time":"2026-08-19T16:51:28.000Z","price":346.59,"chgPrevClosePct":2.89},{"ts":1787158288,"time":"2026-08-19T16:51:28.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787158293,"time":"2026-08-19T16:51:33.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787158293,"time":"2026-08-19T16:51:33.000Z","price":346.59,"chgPrevClosePct":2.89},{"ts":1787158293,"time":"2026-08-19T16:51:33.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787158297,"time":"2026-08-19T16:51:37.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787158305,"time":"2026-08-19T16:51:45.000Z","price":346.65,"chgPrevClosePct":2.9},{"ts":1787158305,"time":"2026-08-19T16:51:45.000Z","price":346.68,"chgPrevClosePct":2.91},{"ts":1787158305,"time":"2026-08-19T16:51:45.000Z","price":346.71,"chgPrevClosePct":2.92},{"ts":1787158316,"time":"2026-08-19T16:51:56.000Z","price":346.7,"chgPrevClosePct":2.92},{"ts":1787158319,"time":"2026-08-19T16:51:59.000Z","price":346.74,"chgPrevClosePct":2.93},{"ts":1787158335,"time":"2026-08-19T16:52:15.000Z","price":346.75,"chgPrevClosePct":2.93},{"ts":1787158369,"time":"2026-08-19T16:52:49.000Z","price":346.72,"chgPrevClosePct":2.92},{"ts":1787158370,"time":"2026-08-19T16:52:50.000Z","price":346.69,"chgPrevClosePct":2.92},{"ts":1787158382,"time":"2026-08-19T16:53:02.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787158389,"time":"2026-08-19T16:53:09.000Z","price":346.82,"chgPrevClosePct":2.95},{"ts":1787158390,"time":"2026-08-19T16:53:10.000Z","price":346.81,"chgPrevClosePct":2.95},{"ts":1787158402,"time":"2026-08-19T16:53:22.000Z","price":347.02,"chgPrevClosePct":3.01},{"ts":1787158408,"time":"2026-08-19T16:53:28.000Z","price":347.13,"chgPrevClosePct":3.05},{"ts":1787158408,"time":"2026-08-19T16:53:28.000Z","price":347.12,"chgPrevClosePct":3.04},{"ts":1787158422,"time":"2026-08-19T16:53:42.000Z","price":347.09,"chgPrevClosePct":3.03},{"ts":1787158424,"time":"2026-08-19T16:53:44.000Z","price":346.99,"chgPrevClosePct":3},{"ts":1787158425,"time":"2026-08-19T16:53:45.000Z","price":347.02,"chgPrevClosePct":3.01},{"ts":1787158446,"time":"2026-08-19T16:54:06.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787158448,"time":"2026-08-19T16:54:08.000Z","price":347,"chgPrevClosePct":3.01},{"ts":1787158467,"time":"2026-08-19T16:54:27.000Z","price":346.92,"chgPrevClosePct":2.98},{"ts":1787158476,"time":"2026-08-19T16:54:36.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787158476,"time":"2026-08-19T16:54:36.000Z","price":346.97,"chgPrevClosePct":3},{"ts":1787158476,"time":"2026-08-19T16:54:36.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787158476,"time":"2026-08-19T16:54:36.000Z","price":346.97,"chgPrevClosePct":3},{"ts":1787158477,"time":"2026-08-19T16:54:37.000Z","price":346.96,"chgPrevClosePct":3},{"ts":1787158477,"time":"2026-08-19T16:54:37.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787158477,"time":"2026-08-19T16:54:37.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787158479,"time":"2026-08-19T16:54:39.000Z","price":346.97,"chgPrevClosePct":3},{"ts":1787158485,"time":"2026-08-19T16:54:45.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787158486,"time":"2026-08-19T16:54:46.000Z","price":346.99,"chgPrevClosePct":3},{"ts":1787158486,"time":"2026-08-19T16:54:46.000Z","price":347.01,"chgPrevClosePct":3.01},{"ts":1787158487,"time":"2026-08-19T16:54:47.000Z","price":347.02,"chgPrevClosePct":3.01},{"ts":1787158495,"time":"2026-08-19T16:54:55.000Z","price":347.08,"chgPrevClosePct":3.03},{"ts":1787158511,"time":"2026-08-19T16:55:11.000Z","price":347.11,"chgPrevClosePct":3.04},{"ts":1787158513,"time":"2026-08-19T16:55:13.000Z","price":347.08,"chgPrevClosePct":3.03},{"ts":1787158515,"time":"2026-08-19T16:55:15.000Z","price":347.1,"chgPrevClosePct":3.04},{"ts":1787158520,"time":"2026-08-19T16:55:20.000Z","price":347.1,"chgPrevClosePct":3.04},{"ts":1787158520,"time":"2026-08-19T16:55:20.000Z","price":347.1,"chgPrevClosePct":3.04},{"ts":1787158527,"time":"2026-08-19T16:55:27.000Z","price":347.14,"chgPrevClosePct":3.05},{"ts":1787158529,"time":"2026-08-19T16:55:29.000Z","price":347.2,"chgPrevClosePct":3.07},{"ts":1787158530,"time":"2026-08-19T16:55:30.000Z","price":347.21,"chgPrevClosePct":3.07},{"ts":1787158530,"time":"2026-08-19T16:55:30.000Z","price":347.28,"chgPrevClosePct":3.09},{"ts":1787158540,"time":"2026-08-19T16:55:40.000Z","price":347.22,"chgPrevClosePct":3.07},{"ts":1787158543,"time":"2026-08-19T16:55:43.000Z","price":347.2,"chgPrevClosePct":3.07},{"ts":1787158546,"time":"2026-08-19T16:55:46.000Z","price":347.18,"chgPrevClosePct":3.06},{"ts":1787158548,"time":"2026-08-19T16:55:48.000Z","price":347.23,"chgPrevClosePct":3.08},{"ts":1787158556,"time":"2026-08-19T16:55:56.000Z","price":347.29,"chgPrevClosePct":3.09},{"ts":1787158563,"time":"2026-08-19T16:56:03.000Z","price":347.3,"chgPrevClosePct":3.1},{"ts":1787158568,"time":"2026-08-19T16:56:08.000Z","price":347.27,"chgPrevClosePct":3.09},{"ts":1787158571,"time":"2026-08-19T16:56:11.000Z","price":347.34,"chgPrevClosePct":3.11},{"ts":1787158576,"time":"2026-08-19T16:56:16.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787158581,"time":"2026-08-19T16:56:21.000Z","price":347.38,"chgPrevClosePct":3.12},{"ts":1787158585,"time":"2026-08-19T16:56:25.000Z","price":347.33,"chgPrevClosePct":3.11},{"ts":1787158585,"time":"2026-08-19T16:56:25.000Z","price":347.3,"chgPrevClosePct":3.1},{"ts":1787158593,"time":"2026-08-19T16:56:33.000Z","price":347.23,"chgPrevClosePct":3.08},{"ts":1787158599,"time":"2026-08-19T16:56:39.000Z","price":347.3,"chgPrevClosePct":3.1},{"ts":1787158604,"time":"2026-08-19T16:56:44.000Z","price":347.26,"chgPrevClosePct":3.08},{"ts":1787158610,"time":"2026-08-19T16:56:50.000Z","price":347.26,"chgPrevClosePct":3.08},{"ts":1787158614,"time":"2026-08-19T16:56:54.000Z","price":347.3,"chgPrevClosePct":3.1},{"ts":1787158614,"time":"2026-08-19T16:56:54.000Z","price":347.32,"chgPrevClosePct":3.1},{"ts":1787158614,"time":"2026-08-19T16:56:54.000Z","price":347.36,"chgPrevClosePct":3.11},{"ts":1787158616,"time":"2026-08-19T16:56:56.000Z","price":347.43,"chgPrevClosePct":3.13},{"ts":1787158628,"time":"2026-08-19T16:57:08.000Z","price":347.43,"chgPrevClosePct":3.13},{"ts":1787158630,"time":"2026-08-19T16:57:10.000Z","price":347.38,"chgPrevClosePct":3.12},{"ts":1787158641,"time":"2026-08-19T16:57:21.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787158659,"time":"2026-08-19T16:57:39.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787158659,"time":"2026-08-19T16:57:39.000Z","price":347.32,"chgPrevClosePct":3.1},{"ts":1787158661,"time":"2026-08-19T16:57:41.000Z","price":347.26,"chgPrevClosePct":3.08},{"ts":1787158663,"time":"2026-08-19T16:57:43.000Z","price":347.33,"chgPrevClosePct":3.11},{"ts":1787158664,"time":"2026-08-19T16:57:44.000Z","price":347.29,"chgPrevClosePct":3.09},{"ts":1787158670,"time":"2026-08-19T16:57:50.000Z","price":347.19,"chgPrevClosePct":3.06},{"ts":1787158670,"time":"2026-08-19T16:57:50.000Z","price":347.19,"chgPrevClosePct":3.06},{"ts":1787158680,"time":"2026-08-19T16:58:00.000Z","price":347.19,"chgPrevClosePct":3.06},{"ts":1787158683,"time":"2026-08-19T16:58:03.000Z","price":347.24,"chgPrevClosePct":3.08},{"ts":1787158684,"time":"2026-08-19T16:58:04.000Z","price":347.28,"chgPrevClosePct":3.09},{"ts":1787158696,"time":"2026-08-19T16:58:16.000Z","price":347.27,"chgPrevClosePct":3.09},{"ts":1787158701,"time":"2026-08-19T16:58:21.000Z","price":347.22,"chgPrevClosePct":3.07},{"ts":1787158704,"time":"2026-08-19T16:58:24.000Z","price":347.18,"chgPrevClosePct":3.06},{"ts":1787158704,"time":"2026-08-19T16:58:24.000Z","price":347.17,"chgPrevClosePct":3.06},{"ts":1787158716,"time":"2026-08-19T16:58:36.000Z","price":347.23,"chgPrevClosePct":3.08},{"ts":1787158717,"time":"2026-08-19T16:58:37.000Z","price":347.18,"chgPrevClosePct":3.06},{"ts":1787158735,"time":"2026-08-19T16:58:55.000Z","price":347.19,"chgPrevClosePct":3.06},{"ts":1787158749,"time":"2026-08-19T16:59:09.000Z","price":347.21,"chgPrevClosePct":3.07},{"ts":1787158765,"time":"2026-08-19T16:59:25.000Z","price":347.19,"chgPrevClosePct":3.06},{"ts":1787158767,"time":"2026-08-19T16:59:27.000Z","price":347.17,"chgPrevClosePct":3.06},{"ts":1787158777,"time":"2026-08-19T16:59:37.000Z","price":347.25,"chgPrevClosePct":3.08},{"ts":1787158795,"time":"2026-08-19T16:59:55.000Z","price":347.36,"chgPrevClosePct":3.11},{"ts":1787158796,"time":"2026-08-19T16:59:56.000Z","price":347.31,"chgPrevClosePct":3.1},{"ts":1787158799,"time":"2026-08-19T16:59:59.000Z","price":347.28,"chgPrevClosePct":3.09},{"ts":1787158799,"time":"2026-08-19T16:59:59.000Z","price":347.26,"chgPrevClosePct":3.08},{"ts":1787158804,"time":"2026-08-19T17:00:04.000Z","price":347.3,"chgPrevClosePct":3.1},{"ts":1787158807,"time":"2026-08-19T17:00:07.000Z","price":347.24,"chgPrevClosePct":3.08},{"ts":1787158821,"time":"2026-08-19T17:00:21.000Z","price":347.29,"chgPrevClosePct":3.09},{"ts":1787158821,"time":"2026-08-19T17:00:21.000Z","price":347.29,"chgPrevClosePct":3.09},{"ts":1787158820,"time":"2026-08-19T17:00:20.000Z","price":347.29,"chgPrevClosePct":3.09},{"ts":1787158821,"time":"2026-08-19T17:00:21.000Z","price":347.33,"chgPrevClosePct":3.11},{"ts":1787158832,"time":"2026-08-19T17:00:32.000Z","price":347.5,"chgPrevClosePct":3.16},{"ts":1787158860,"time":"2026-08-19T17:01:00.000Z","price":347.42,"chgPrevClosePct":3.13},{"ts":1787158869,"time":"2026-08-19T17:01:09.000Z","price":347.46,"chgPrevClosePct":3.14},{"ts":1787158875,"time":"2026-08-19T17:01:15.000Z","price":347.5,"chgPrevClosePct":3.16},{"ts":1787158875,"time":"2026-08-19T17:01:15.000Z","price":347.5,"chgPrevClosePct":3.16},{"ts":1787158878,"time":"2026-08-19T17:01:18.000Z","price":347.4,"chgPrevClosePct":3.13},{"ts":1787158878,"time":"2026-08-19T17:01:18.000Z","price":347.44,"chgPrevClosePct":3.14},{"ts":1787158895,"time":"2026-08-19T17:01:35.000Z","price":347.41,"chgPrevClosePct":3.13},{"ts":1787158896,"time":"2026-08-19T17:01:36.000Z","price":347.33,"chgPrevClosePct":3.11},{"ts":1787158919,"time":"2026-08-19T17:01:59.000Z","price":347.34,"chgPrevClosePct":3.11},{"ts":1787158920,"time":"2026-08-19T17:02:00.000Z","price":347.36,"chgPrevClosePct":3.11},{"ts":1787158921,"time":"2026-08-19T17:02:01.000Z","price":347.36,"chgPrevClosePct":3.11},{"ts":1787158943,"time":"2026-08-19T17:02:23.000Z","price":347.25,"chgPrevClosePct":3.08},{"ts":1787158950,"time":"2026-08-19T17:02:30.000Z","price":347.35,"chgPrevClosePct":3.11},{"ts":1787158956,"time":"2026-08-19T17:02:36.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787158961,"time":"2026-08-19T17:02:41.000Z","price":347.28,"chgPrevClosePct":3.09},{"ts":1787158969,"time":"2026-08-19T17:02:49.000Z","price":347.21,"chgPrevClosePct":3.07},{"ts":1787158970,"time":"2026-08-19T17:02:50.000Z","price":347.21,"chgPrevClosePct":3.07},{"ts":1787158970,"time":"2026-08-19T17:02:50.000Z","price":347.2,"chgPrevClosePct":3.07},{"ts":1787158998,"time":"2026-08-19T17:03:18.000Z","price":347.03,"chgPrevClosePct":3.02},{"ts":1787159012,"time":"2026-08-19T17:03:32.000Z","price":346.96,"chgPrevClosePct":3},{"ts":1787159012,"time":"2026-08-19T17:03:32.000Z","price":346.96,"chgPrevClosePct":3},{"ts":1787159024,"time":"2026-08-19T17:03:44.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787159024,"time":"2026-08-19T17:03:44.000Z","price":346.99,"chgPrevClosePct":3},{"ts":1787159024,"time":"2026-08-19T17:03:44.000Z","price":347,"chgPrevClosePct":3.01},{"ts":1787159026,"time":"2026-08-19T17:03:46.000Z","price":347,"chgPrevClosePct":3.01},{"ts":1787159027,"time":"2026-08-19T17:03:47.000Z","price":347.01,"chgPrevClosePct":3.01},{"ts":1787159028,"time":"2026-08-19T17:03:48.000Z","price":347.05,"chgPrevClosePct":3.02},{"ts":1787159028,"time":"2026-08-19T17:03:48.000Z","price":347.11,"chgPrevClosePct":3.04},{"ts":1787159029,"time":"2026-08-19T17:03:49.000Z","price":347.09,"chgPrevClosePct":3.03},{"ts":1787159053,"time":"2026-08-19T17:04:13.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787159060,"time":"2026-08-19T17:04:20.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787159079,"time":"2026-08-19T17:04:39.000Z","price":346.63,"chgPrevClosePct":2.9},{"ts":1787159081,"time":"2026-08-19T17:04:41.000Z","price":346.68,"chgPrevClosePct":2.91},{"ts":1787159081,"time":"2026-08-19T17:04:41.000Z","price":346.7,"chgPrevClosePct":2.92},{"ts":1787159083,"time":"2026-08-19T17:04:43.000Z","price":346.73,"chgPrevClosePct":2.93},{"ts":1787159085,"time":"2026-08-19T17:04:45.000Z","price":346.71,"chgPrevClosePct":2.92},{"ts":1787159096,"time":"2026-08-19T17:04:56.000Z","price":346.75,"chgPrevClosePct":2.93},{"ts":1787159125,"time":"2026-08-19T17:05:25.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787159126,"time":"2026-08-19T17:05:26.000Z","price":346.84,"chgPrevClosePct":2.96},{"ts":1787159140,"time":"2026-08-19T17:05:40.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787159148,"time":"2026-08-19T17:05:48.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787159152,"time":"2026-08-19T17:05:52.000Z","price":347,"chgPrevClosePct":3.01},{"ts":1787159159,"time":"2026-08-19T17:05:59.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787159187,"time":"2026-08-19T17:06:27.000Z","price":346.82,"chgPrevClosePct":2.95},{"ts":1787159187,"time":"2026-08-19T17:06:27.000Z","price":346.84,"chgPrevClosePct":2.96},{"ts":1787159198,"time":"2026-08-19T17:06:38.000Z","price":346.78,"chgPrevClosePct":2.94},{"ts":1787159202,"time":"2026-08-19T17:06:42.000Z","price":346.78,"chgPrevClosePct":2.94},{"ts":1787159206,"time":"2026-08-19T17:06:46.000Z","price":346.76,"chgPrevClosePct":2.94},{"ts":1787159210,"time":"2026-08-19T17:06:50.000Z","price":346.74,"chgPrevClosePct":2.93},{"ts":1787159229,"time":"2026-08-19T17:07:09.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787159231,"time":"2026-08-19T17:07:11.000Z","price":346.68,"chgPrevClosePct":2.91},{"ts":1787159231,"time":"2026-08-19T17:07:11.000Z","price":346.71,"chgPrevClosePct":2.92},{"ts":1787159240,"time":"2026-08-19T17:07:20.000Z","price":346.64,"chgPrevClosePct":2.9},{"ts":1787159241,"time":"2026-08-19T17:07:21.000Z","price":346.61,"chgPrevClosePct":2.89},{"ts":1787159241,"time":"2026-08-19T17:07:21.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787159248,"time":"2026-08-19T17:07:28.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787159253,"time":"2026-08-19T17:07:33.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787159254,"time":"2026-08-19T17:07:34.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787159275,"time":"2026-08-19T17:07:55.000Z","price":346.49,"chgPrevClosePct":2.86},{"ts":1787159298,"time":"2026-08-19T17:08:18.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787159300,"time":"2026-08-19T17:08:20.000Z","price":346.96,"chgPrevClosePct":3},{"ts":1787159301,"time":"2026-08-19T17:08:21.000Z","price":346.96,"chgPrevClosePct":3},{"ts":1787159322,"time":"2026-08-19T17:08:42.000Z","price":346.78,"chgPrevClosePct":2.94},{"ts":1787159347,"time":"2026-08-19T17:09:07.000Z","price":346.73,"chgPrevClosePct":2.93},{"ts":1787159371,"time":"2026-08-19T17:09:31.000Z","price":346.63,"chgPrevClosePct":2.9},{"ts":1787159380,"time":"2026-08-19T17:09:40.000Z","price":346.68,"chgPrevClosePct":2.91},{"ts":1787159382,"time":"2026-08-19T17:09:42.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787159390,"time":"2026-08-19T17:09:50.000Z","price":346.65,"chgPrevClosePct":2.9},{"ts":1787159390,"time":"2026-08-19T17:09:50.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787159399,"time":"2026-08-19T17:09:59.000Z","price":346.63,"chgPrevClosePct":2.9},{"ts":1787159400,"time":"2026-08-19T17:10:00.000Z","price":346.69,"chgPrevClosePct":2.92},{"ts":1787159418,"time":"2026-08-19T17:10:18.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787159418,"time":"2026-08-19T17:10:18.000Z","price":346.82,"chgPrevClosePct":2.95},{"ts":1787159422,"time":"2026-08-19T17:10:22.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787159426,"time":"2026-08-19T17:10:26.000Z","price":346.81,"chgPrevClosePct":2.95},{"ts":1787159426,"time":"2026-08-19T17:10:26.000Z","price":346.8,"chgPrevClosePct":2.95},{"ts":1787159426,"time":"2026-08-19T17:10:26.000Z","price":346.76,"chgPrevClosePct":2.94},{"ts":1787159426,"time":"2026-08-19T17:10:26.000Z","price":346.69,"chgPrevClosePct":2.92},{"ts":1787159426,"time":"2026-08-19T17:10:26.000Z","price":346.67,"chgPrevClosePct":2.91},{"ts":1787159426,"time":"2026-08-19T17:10:26.000Z","price":346.63,"chgPrevClosePct":2.9},{"ts":1787159426,"time":"2026-08-19T17:10:26.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787159426,"time":"2026-08-19T17:10:26.000Z","price":346.64,"chgPrevClosePct":2.9},{"ts":1787159426,"time":"2026-08-19T17:10:26.000Z","price":346.6,"chgPrevClosePct":2.89},{"ts":1787159462,"time":"2026-08-19T17:11:02.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787159465,"time":"2026-08-19T17:11:05.000Z","price":346.64,"chgPrevClosePct":2.9},{"ts":1787159472,"time":"2026-08-19T17:11:12.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787159478,"time":"2026-08-19T17:11:18.000Z","price":346.6,"chgPrevClosePct":2.89},{"ts":1787159482,"time":"2026-08-19T17:11:22.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787159482,"time":"2026-08-19T17:11:22.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787159484,"time":"2026-08-19T17:11:24.000Z","price":346.61,"chgPrevClosePct":2.89},{"ts":1787159486,"time":"2026-08-19T17:11:26.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787159489,"time":"2026-08-19T17:11:29.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787159490,"time":"2026-08-19T17:11:30.000Z","price":346.54,"chgPrevClosePct":2.87},{"ts":1787159498,"time":"2026-08-19T17:11:38.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787159504,"time":"2026-08-19T17:11:44.000Z","price":346.54,"chgPrevClosePct":2.87},{"ts":1787159512,"time":"2026-08-19T17:11:52.000Z","price":346.54,"chgPrevClosePct":2.87},{"ts":1787159514,"time":"2026-08-19T17:11:54.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787159537,"time":"2026-08-19T17:12:17.000Z","price":346.63,"chgPrevClosePct":2.9},{"ts":1787159549,"time":"2026-08-19T17:12:29.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787159553,"time":"2026-08-19T17:12:33.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787159571,"time":"2026-08-19T17:12:51.000Z","price":346.7,"chgPrevClosePct":2.92},{"ts":1787159587,"time":"2026-08-19T17:13:07.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787159611,"time":"2026-08-19T17:13:31.000Z","price":346.93,"chgPrevClosePct":2.99},{"ts":1787159611,"time":"2026-08-19T17:13:31.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787159615,"time":"2026-08-19T17:13:35.000Z","price":346.9,"chgPrevClosePct":2.98},{"ts":1787159619,"time":"2026-08-19T17:13:39.000Z","price":346.76,"chgPrevClosePct":2.94},{"ts":1787159637,"time":"2026-08-19T17:13:57.000Z","price":346.76,"chgPrevClosePct":2.94},{"ts":1787159648,"time":"2026-08-19T17:14:08.000Z","price":346.79,"chgPrevClosePct":2.94},{"ts":1787159670,"time":"2026-08-19T17:14:30.000Z","price":346.7,"chgPrevClosePct":2.92},{"ts":1787159670,"time":"2026-08-19T17:14:30.000Z","price":346.72,"chgPrevClosePct":2.92},{"ts":1787159671,"time":"2026-08-19T17:14:31.000Z","price":346.72,"chgPrevClosePct":2.92},{"ts":1787159685,"time":"2026-08-19T17:14:45.000Z","price":346.67,"chgPrevClosePct":2.91},{"ts":1787159694,"time":"2026-08-19T17:14:54.000Z","price":346.53,"chgPrevClosePct":2.87},{"ts":1787159718,"time":"2026-08-19T17:15:18.000Z","price":346.77,"chgPrevClosePct":2.94},{"ts":1787159718,"time":"2026-08-19T17:15:18.000Z","price":346.79,"chgPrevClosePct":2.94},{"ts":1787159734,"time":"2026-08-19T17:15:34.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787159735,"time":"2026-08-19T17:15:35.000Z","price":346.86,"chgPrevClosePct":2.97},{"ts":1787159745,"time":"2026-08-19T17:15:45.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787159752,"time":"2026-08-19T17:15:52.000Z","price":346.86,"chgPrevClosePct":2.97},{"ts":1787159752,"time":"2026-08-19T17:15:52.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787159757,"time":"2026-08-19T17:15:57.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787159774,"time":"2026-08-19T17:16:14.000Z","price":346.88,"chgPrevClosePct":2.97},{"ts":1787159774,"time":"2026-08-19T17:16:14.000Z","price":346.88,"chgPrevClosePct":2.97},{"ts":1787159775,"time":"2026-08-19T17:16:15.000Z","price":346.9,"chgPrevClosePct":2.98},{"ts":1787159776,"time":"2026-08-19T17:16:16.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787159791,"time":"2026-08-19T17:16:31.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787159791,"time":"2026-08-19T17:16:31.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787159804,"time":"2026-08-19T17:16:44.000Z","price":346.86,"chgPrevClosePct":2.97},{"ts":1787159813,"time":"2026-08-19T17:16:53.000Z","price":346.92,"chgPrevClosePct":2.98},{"ts":1787159818,"time":"2026-08-19T17:16:58.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787159818,"time":"2026-08-19T17:16:58.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787159819,"time":"2026-08-19T17:16:59.000Z","price":347,"chgPrevClosePct":3.01},{"ts":1787159819,"time":"2026-08-19T17:16:59.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787159821,"time":"2026-08-19T17:17:01.000Z","price":347,"chgPrevClosePct":3.01},{"ts":1787159824,"time":"2026-08-19T17:17:04.000Z","price":347.03,"chgPrevClosePct":3.02},{"ts":1787159848,"time":"2026-08-19T17:17:28.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787159853,"time":"2026-08-19T17:17:33.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787159872,"time":"2026-08-19T17:17:52.000Z","price":346.9,"chgPrevClosePct":2.98},{"ts":1787159890,"time":"2026-08-19T17:18:10.000Z","price":346.87,"chgPrevClosePct":2.97},{"ts":1787159895,"time":"2026-08-19T17:18:15.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787159896,"time":"2026-08-19T17:18:16.000Z","price":346.96,"chgPrevClosePct":3},{"ts":1787159915,"time":"2026-08-19T17:18:35.000Z","price":346.81,"chgPrevClosePct":2.95},{"ts":1787159945,"time":"2026-08-19T17:19:05.000Z","price":346.75,"chgPrevClosePct":2.93},{"ts":1787159948,"time":"2026-08-19T17:19:08.000Z","price":346.74,"chgPrevClosePct":2.93},{"ts":1787159953,"time":"2026-08-19T17:19:13.000Z","price":346.74,"chgPrevClosePct":2.93},{"ts":1787159970,"time":"2026-08-19T17:19:30.000Z","price":346.69,"chgPrevClosePct":2.92},{"ts":1787159982,"time":"2026-08-19T17:19:42.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787159989,"time":"2026-08-19T17:19:49.000Z","price":346.61,"chgPrevClosePct":2.89},{"ts":1787159997,"time":"2026-08-19T17:19:57.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787160009,"time":"2026-08-19T17:20:09.000Z","price":346.6,"chgPrevClosePct":2.89},{"ts":1787160014,"time":"2026-08-19T17:20:14.000Z","price":346.51,"chgPrevClosePct":2.86},{"ts":1787160014,"time":"2026-08-19T17:20:14.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787160015,"time":"2026-08-19T17:20:15.000Z","price":346.45,"chgPrevClosePct":2.84},{"ts":1787160015,"time":"2026-08-19T17:20:15.000Z","price":346.42,"chgPrevClosePct":2.83},{"ts":1787160020,"time":"2026-08-19T17:20:20.000Z","price":346.45,"chgPrevClosePct":2.84},{"ts":1787160023,"time":"2026-08-19T17:20:23.000Z","price":346.5,"chgPrevClosePct":2.86},{"ts":1787160027,"time":"2026-08-19T17:20:27.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787160028,"time":"2026-08-19T17:20:28.000Z","price":346.6,"chgPrevClosePct":2.89},{"ts":1787160029,"time":"2026-08-19T17:20:29.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787160038,"time":"2026-08-19T17:20:38.000Z","price":346.72,"chgPrevClosePct":2.92},{"ts":1787160052,"time":"2026-08-19T17:20:52.000Z","price":346.71,"chgPrevClosePct":2.92},{"ts":1787160058,"time":"2026-08-19T17:20:58.000Z","price":346.7,"chgPrevClosePct":2.92},{"ts":1787160063,"time":"2026-08-19T17:21:03.000Z","price":346.77,"chgPrevClosePct":2.94},{"ts":1787160065,"time":"2026-08-19T17:21:05.000Z","price":346.7,"chgPrevClosePct":2.92},{"ts":1787160082,"time":"2026-08-19T17:21:22.000Z","price":346.64,"chgPrevClosePct":2.9},{"ts":1787160103,"time":"2026-08-19T17:21:43.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787160112,"time":"2026-08-19T17:21:52.000Z","price":346.51,"chgPrevClosePct":2.86},{"ts":1787160120,"time":"2026-08-19T17:22:00.000Z","price":346.5,"chgPrevClosePct":2.86},{"ts":1787160137,"time":"2026-08-19T17:22:17.000Z","price":346.53,"chgPrevClosePct":2.87},{"ts":1787160142,"time":"2026-08-19T17:22:22.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787160150,"time":"2026-08-19T17:22:30.000Z","price":346.49,"chgPrevClosePct":2.86},{"ts":1787160150,"time":"2026-08-19T17:22:30.000Z","price":346.49,"chgPrevClosePct":2.86},{"ts":1787160155,"time":"2026-08-19T17:22:35.000Z","price":346.44,"chgPrevClosePct":2.84},{"ts":1787160165,"time":"2026-08-19T17:22:45.000Z","price":346.44,"chgPrevClosePct":2.84},{"ts":1787160171,"time":"2026-08-19T17:22:51.000Z","price":346.48,"chgPrevClosePct":2.85},{"ts":1787160171,"time":"2026-08-19T17:22:51.000Z","price":346.46,"chgPrevClosePct":2.85},{"ts":1787160171,"time":"2026-08-19T17:22:51.000Z","price":346.5,"chgPrevClosePct":2.86},{"ts":1787160183,"time":"2026-08-19T17:23:03.000Z","price":346.59,"chgPrevClosePct":2.89},{"ts":1787160206,"time":"2026-08-19T17:23:26.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787160208,"time":"2026-08-19T17:23:28.000Z","price":346.43,"chgPrevClosePct":2.84},{"ts":1787160208,"time":"2026-08-19T17:23:28.000Z","price":346.43,"chgPrevClosePct":2.84},{"ts":1787160228,"time":"2026-08-19T17:23:48.000Z","price":346.51,"chgPrevClosePct":2.86},{"ts":1787160228,"time":"2026-08-19T17:23:48.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787160235,"time":"2026-08-19T17:23:55.000Z","price":346.48,"chgPrevClosePct":2.85},{"ts":1787160237,"time":"2026-08-19T17:23:57.000Z","price":346.43,"chgPrevClosePct":2.84},{"ts":1787160244,"time":"2026-08-19T17:24:04.000Z","price":346.36,"chgPrevClosePct":2.82},{"ts":1787160261,"time":"2026-08-19T17:24:21.000Z","price":346.33,"chgPrevClosePct":2.81},{"ts":1787160267,"time":"2026-08-19T17:24:27.000Z","price":346.35,"chgPrevClosePct":2.81},{"ts":1787160267,"time":"2026-08-19T17:24:27.000Z","price":346.35,"chgPrevClosePct":2.81},{"ts":1787160269,"time":"2026-08-19T17:24:29.000Z","price":346.34,"chgPrevClosePct":2.81},{"ts":1787160269,"time":"2026-08-19T17:24:29.000Z","price":346.32,"chgPrevClosePct":2.81},{"ts":1787160270,"time":"2026-08-19T17:24:30.000Z","price":346.28,"chgPrevClosePct":2.79},{"ts":1787160270,"time":"2026-08-19T17:24:30.000Z","price":346.3,"chgPrevClosePct":2.8},{"ts":1787160275,"time":"2026-08-19T17:24:35.000Z","price":346.26,"chgPrevClosePct":2.79},{"ts":1787160280,"time":"2026-08-19T17:24:40.000Z","price":346.27,"chgPrevClosePct":2.79},{"ts":1787160282,"time":"2026-08-19T17:24:42.000Z","price":346.22,"chgPrevClosePct":2.78},{"ts":1787160283,"time":"2026-08-19T17:24:43.000Z","price":346.26,"chgPrevClosePct":2.79},{"ts":1787160283,"time":"2026-08-19T17:24:43.000Z","price":346.26,"chgPrevClosePct":2.79},{"ts":1787160285,"time":"2026-08-19T17:24:45.000Z","price":346.27,"chgPrevClosePct":2.79},{"ts":1787160286,"time":"2026-08-19T17:24:46.000Z","price":346.27,"chgPrevClosePct":2.79},{"ts":1787160286,"time":"2026-08-19T17:24:46.000Z","price":346.26,"chgPrevClosePct":2.79},{"ts":1787160296,"time":"2026-08-19T17:24:56.000Z","price":346.25,"chgPrevClosePct":2.78},{"ts":1787160296,"time":"2026-08-19T17:24:56.000Z","price":346.26,"chgPrevClosePct":2.79},{"ts":1787160300,"time":"2026-08-19T17:25:00.000Z","price":346.22,"chgPrevClosePct":2.78},{"ts":1787160301,"time":"2026-08-19T17:25:01.000Z","price":346.21,"chgPrevClosePct":2.77},{"ts":1787160307,"time":"2026-08-19T17:25:07.000Z","price":346.29,"chgPrevClosePct":2.8},{"ts":1787160308,"time":"2026-08-19T17:25:08.000Z","price":346.33,"chgPrevClosePct":2.81},{"ts":1787160309,"time":"2026-08-19T17:25:09.000Z","price":346.34,"chgPrevClosePct":2.81},{"ts":1787160309,"time":"2026-08-19T17:25:09.000Z","price":346.42,"chgPrevClosePct":2.83},{"ts":1787160310,"time":"2026-08-19T17:25:10.000Z","price":346.48,"chgPrevClosePct":2.85},{"ts":1787160316,"time":"2026-08-19T17:25:16.000Z","price":346.42,"chgPrevClosePct":2.83},{"ts":1787160325,"time":"2026-08-19T17:25:25.000Z","price":346.47,"chgPrevClosePct":2.85},{"ts":1787160329,"time":"2026-08-19T17:25:29.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787160345,"time":"2026-08-19T17:25:45.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787160358,"time":"2026-08-19T17:25:58.000Z","price":346.48,"chgPrevClosePct":2.85},{"ts":1787160362,"time":"2026-08-19T17:26:02.000Z","price":346.4,"chgPrevClosePct":2.83},{"ts":1787160393,"time":"2026-08-19T17:26:33.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787160395,"time":"2026-08-19T17:26:35.000Z","price":346.5,"chgPrevClosePct":2.86},{"ts":1787160407,"time":"2026-08-19T17:26:47.000Z","price":346.54,"chgPrevClosePct":2.87},{"ts":1787160409,"time":"2026-08-19T17:26:49.000Z","price":346.59,"chgPrevClosePct":2.89},{"ts":1787160409,"time":"2026-08-19T17:26:49.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787160428,"time":"2026-08-19T17:27:08.000Z","price":346.59,"chgPrevClosePct":2.89},{"ts":1787160432,"time":"2026-08-19T17:27:12.000Z","price":346.68,"chgPrevClosePct":2.91},{"ts":1787160441,"time":"2026-08-19T17:27:21.000Z","price":346.69,"chgPrevClosePct":2.92},{"ts":1787160450,"time":"2026-08-19T17:27:30.000Z","price":346.72,"chgPrevClosePct":2.92},{"ts":1787160488,"time":"2026-08-19T17:28:08.000Z","price":346.75,"chgPrevClosePct":2.93},{"ts":1787160502,"time":"2026-08-19T17:28:22.000Z","price":346.77,"chgPrevClosePct":2.94},{"ts":1787160502,"time":"2026-08-19T17:28:22.000Z","price":346.77,"chgPrevClosePct":2.94},{"ts":1787160502,"time":"2026-08-19T17:28:22.000Z","price":346.77,"chgPrevClosePct":2.94},{"ts":1787160504,"time":"2026-08-19T17:28:24.000Z","price":346.77,"chgPrevClosePct":2.94},{"ts":1787160505,"time":"2026-08-19T17:28:25.000Z","price":346.77,"chgPrevClosePct":2.94},{"ts":1787160505,"time":"2026-08-19T17:28:25.000Z","price":346.77,"chgPrevClosePct":2.94},{"ts":1787160507,"time":"2026-08-19T17:28:27.000Z","price":346.8,"chgPrevClosePct":2.95},{"ts":1787160509,"time":"2026-08-19T17:28:29.000Z","price":346.81,"chgPrevClosePct":2.95},{"ts":1787160511,"time":"2026-08-19T17:28:31.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787160511,"time":"2026-08-19T17:28:31.000Z","price":346.88,"chgPrevClosePct":2.97},{"ts":1787160514,"time":"2026-08-19T17:28:34.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787160514,"time":"2026-08-19T17:28:34.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787160518,"time":"2026-08-19T17:28:38.000Z","price":346.93,"chgPrevClosePct":2.99},{"ts":1787160541,"time":"2026-08-19T17:29:01.000Z","price":346.86,"chgPrevClosePct":2.97},{"ts":1787160581,"time":"2026-08-19T17:29:41.000Z","price":346.9,"chgPrevClosePct":2.98},{"ts":1787160600,"time":"2026-08-19T17:30:00.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787160607,"time":"2026-08-19T17:30:07.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787160617,"time":"2026-08-19T17:30:17.000Z","price":346.92,"chgPrevClosePct":2.98},{"ts":1787160626,"time":"2026-08-19T17:30:26.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787160627,"time":"2026-08-19T17:30:27.000Z","price":346.81,"chgPrevClosePct":2.95},{"ts":1787160628,"time":"2026-08-19T17:30:28.000Z","price":346.79,"chgPrevClosePct":2.94},{"ts":1787160643,"time":"2026-08-19T17:30:43.000Z","price":346.82,"chgPrevClosePct":2.95},{"ts":1787160648,"time":"2026-08-19T17:30:48.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787160648,"time":"2026-08-19T17:30:48.000Z","price":346.93,"chgPrevClosePct":2.99},{"ts":1787160677,"time":"2026-08-19T17:31:17.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787160679,"time":"2026-08-19T17:31:19.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787160685,"time":"2026-08-19T17:31:25.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787160685,"time":"2026-08-19T17:31:25.000Z","price":346.66,"chgPrevClosePct":2.91},{"ts":1787160687,"time":"2026-08-19T17:31:27.000Z","price":346.67,"chgPrevClosePct":2.91},{"ts":1787160691,"time":"2026-08-19T17:31:31.000Z","price":346.65,"chgPrevClosePct":2.9},{"ts":1787160693,"time":"2026-08-19T17:31:33.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787160693,"time":"2026-08-19T17:31:33.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787160693,"time":"2026-08-19T17:31:33.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787160693,"time":"2026-08-19T17:31:33.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787160693,"time":"2026-08-19T17:31:33.000Z","price":346.61,"chgPrevClosePct":2.89},{"ts":1787160695,"time":"2026-08-19T17:31:35.000Z","price":346.67,"chgPrevClosePct":2.91},{"ts":1787160708,"time":"2026-08-19T17:31:48.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787160715,"time":"2026-08-19T17:31:55.000Z","price":346.54,"chgPrevClosePct":2.87},{"ts":1787160715,"time":"2026-08-19T17:31:55.000Z","price":346.5,"chgPrevClosePct":2.86},{"ts":1787160716,"time":"2026-08-19T17:31:56.000Z","price":346.44,"chgPrevClosePct":2.84},{"ts":1787160720,"time":"2026-08-19T17:32:00.000Z","price":346.32,"chgPrevClosePct":2.81},{"ts":1787160725,"time":"2026-08-19T17:32:05.000Z","price":346.38,"chgPrevClosePct":2.82},{"ts":1787160729,"time":"2026-08-19T17:32:09.000Z","price":346.42,"chgPrevClosePct":2.83},{"ts":1787160745,"time":"2026-08-19T17:32:25.000Z","price":346.31,"chgPrevClosePct":2.8},{"ts":1787160751,"time":"2026-08-19T17:32:31.000Z","price":346.29,"chgPrevClosePct":2.8},{"ts":1787160752,"time":"2026-08-19T17:32:32.000Z","price":346.26,"chgPrevClosePct":2.79},{"ts":1787160755,"time":"2026-08-19T17:32:35.000Z","price":346.25,"chgPrevClosePct":2.78},{"ts":1787160755,"time":"2026-08-19T17:32:35.000Z","price":346.22,"chgPrevClosePct":2.78},{"ts":1787160760,"time":"2026-08-19T17:32:40.000Z","price":346.11,"chgPrevClosePct":2.74},{"ts":1787160766,"time":"2026-08-19T17:32:46.000Z","price":346.12,"chgPrevClosePct":2.75},{"ts":1787160768,"time":"2026-08-19T17:32:48.000Z","price":346.21,"chgPrevClosePct":2.77},{"ts":1787160778,"time":"2026-08-19T17:32:58.000Z","price":346.17,"chgPrevClosePct":2.76},{"ts":1787160782,"time":"2026-08-19T17:33:02.000Z","price":346.11,"chgPrevClosePct":2.74},{"ts":1787160783,"time":"2026-08-19T17:33:03.000Z","price":346.1,"chgPrevClosePct":2.74},{"ts":1787160786,"time":"2026-08-19T17:33:06.000Z","price":346.09,"chgPrevClosePct":2.74},{"ts":1787160789,"time":"2026-08-19T17:33:09.000Z","price":346.09,"chgPrevClosePct":2.74},{"ts":1787160801,"time":"2026-08-19T17:33:21.000Z","price":346.21,"chgPrevClosePct":2.77},{"ts":1787160801,"time":"2026-08-19T17:33:21.000Z","price":346.22,"chgPrevClosePct":2.78},{"ts":1787160804,"time":"2026-08-19T17:33:24.000Z","price":346.26,"chgPrevClosePct":2.79},{"ts":1787160804,"time":"2026-08-19T17:33:24.000Z","price":346.34,"chgPrevClosePct":2.81},{"ts":1787160804,"time":"2026-08-19T17:33:24.000Z","price":346.33,"chgPrevClosePct":2.81},{"ts":1787160814,"time":"2026-08-19T17:33:34.000Z","price":346.31,"chgPrevClosePct":2.8},{"ts":1787160817,"time":"2026-08-19T17:33:37.000Z","price":346.35,"chgPrevClosePct":2.81},{"ts":1787160820,"time":"2026-08-19T17:33:40.000Z","price":346.4,"chgPrevClosePct":2.83},{"ts":1787160823,"time":"2026-08-19T17:33:43.000Z","price":346.41,"chgPrevClosePct":2.83},{"ts":1787160827,"time":"2026-08-19T17:33:47.000Z","price":346.5,"chgPrevClosePct":2.86},{"ts":1787160828,"time":"2026-08-19T17:33:48.000Z","price":346.42,"chgPrevClosePct":2.83},{"ts":1787160837,"time":"2026-08-19T17:33:57.000Z","price":346.38,"chgPrevClosePct":2.82},{"ts":1787160837,"time":"2026-08-19T17:33:57.000Z","price":346.37,"chgPrevClosePct":2.82},{"ts":1787160838,"time":"2026-08-19T17:33:58.000Z","price":346.36,"chgPrevClosePct":2.82},{"ts":1787160838,"time":"2026-08-19T17:33:58.000Z","price":346.35,"chgPrevClosePct":2.81},{"ts":1787160839,"time":"2026-08-19T17:33:59.000Z","price":346.36,"chgPrevClosePct":2.82},{"ts":1787160842,"time":"2026-08-19T17:34:02.000Z","price":346.36,"chgPrevClosePct":2.82},{"ts":1787160874,"time":"2026-08-19T17:34:34.000Z","price":346.5,"chgPrevClosePct":2.86},{"ts":1787160884,"time":"2026-08-19T17:34:44.000Z","price":346.41,"chgPrevClosePct":2.83},{"ts":1787160906,"time":"2026-08-19T17:35:06.000Z","price":346.28,"chgPrevClosePct":2.79},{"ts":1787160906,"time":"2026-08-19T17:35:06.000Z","price":346.27,"chgPrevClosePct":2.79},{"ts":1787160924,"time":"2026-08-19T17:35:24.000Z","price":346.31,"chgPrevClosePct":2.8},{"ts":1787160924,"time":"2026-08-19T17:35:24.000Z","price":346.32,"chgPrevClosePct":2.81},{"ts":1787160924,"time":"2026-08-19T17:35:24.000Z","price":346.33,"chgPrevClosePct":2.81},{"ts":1787160942,"time":"2026-08-19T17:35:42.000Z","price":346.41,"chgPrevClosePct":2.83},{"ts":1787160942,"time":"2026-08-19T17:35:42.000Z","price":346.41,"chgPrevClosePct":2.83},{"ts":1787160950,"time":"2026-08-19T17:35:50.000Z","price":346.47,"chgPrevClosePct":2.85},{"ts":1787160953,"time":"2026-08-19T17:35:53.000Z","price":346.54,"chgPrevClosePct":2.87},{"ts":1787160956,"time":"2026-08-19T17:35:56.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787160963,"time":"2026-08-19T17:36:03.000Z","price":346.48,"chgPrevClosePct":2.85},{"ts":1787160975,"time":"2026-08-19T17:36:15.000Z","price":346.45,"chgPrevClosePct":2.84},{"ts":1787160980,"time":"2026-08-19T17:36:20.000Z","price":346.4,"chgPrevClosePct":2.83},{"ts":1787160980,"time":"2026-08-19T17:36:20.000Z","price":346.4,"chgPrevClosePct":2.83},{"ts":1787160996,"time":"2026-08-19T17:36:36.000Z","price":346.5,"chgPrevClosePct":2.86},{"ts":1787160996,"time":"2026-08-19T17:36:36.000Z","price":346.51,"chgPrevClosePct":2.86},{"ts":1787161005,"time":"2026-08-19T17:36:45.000Z","price":346.53,"chgPrevClosePct":2.87},{"ts":1787161006,"time":"2026-08-19T17:36:46.000Z","price":346.56,"chgPrevClosePct":2.88},{"ts":1787161009,"time":"2026-08-19T17:36:49.000Z","price":346.51,"chgPrevClosePct":2.86},{"ts":1787161032,"time":"2026-08-19T17:37:12.000Z","price":346.53,"chgPrevClosePct":2.87},{"ts":1787161058,"time":"2026-08-19T17:37:38.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787161064,"time":"2026-08-19T17:37:44.000Z","price":346.53,"chgPrevClosePct":2.87},{"ts":1787161069,"time":"2026-08-19T17:37:49.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787161098,"time":"2026-08-19T17:38:18.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787161100,"time":"2026-08-19T17:38:20.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787161106,"time":"2026-08-19T17:38:26.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787161118,"time":"2026-08-19T17:38:38.000Z","price":346.5,"chgPrevClosePct":2.86},{"ts":1787161132,"time":"2026-08-19T17:38:52.000Z","price":346.54,"chgPrevClosePct":2.87},{"ts":1787161152,"time":"2026-08-19T17:39:12.000Z","price":346.48,"chgPrevClosePct":2.85},{"ts":1787161156,"time":"2026-08-19T17:39:16.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787161163,"time":"2026-08-19T17:39:23.000Z","price":346.53,"chgPrevClosePct":2.87},{"ts":1787161165,"time":"2026-08-19T17:39:25.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787161174,"time":"2026-08-19T17:39:34.000Z","price":346.57,"chgPrevClosePct":2.88},{"ts":1787161175,"time":"2026-08-19T17:39:35.000Z","price":346.55,"chgPrevClosePct":2.87},{"ts":1787161176,"time":"2026-08-19T17:39:36.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787161176,"time":"2026-08-19T17:39:36.000Z","price":346.52,"chgPrevClosePct":2.86},{"ts":1787161189,"time":"2026-08-19T17:39:49.000Z","price":346.63,"chgPrevClosePct":2.9},{"ts":1787161189,"time":"2026-08-19T17:39:49.000Z","price":346.67,"chgPrevClosePct":2.91},{"ts":1787161190,"time":"2026-08-19T17:39:50.000Z","price":346.61,"chgPrevClosePct":2.89},{"ts":1787161198,"time":"2026-08-19T17:39:58.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787161200,"time":"2026-08-19T17:40:00.000Z","price":346.58,"chgPrevClosePct":2.88},{"ts":1787161200,"time":"2026-08-19T17:40:00.000Z","price":346.62,"chgPrevClosePct":2.89},{"ts":1787161212,"time":"2026-08-19T17:40:12.000Z","price":346.61,"chgPrevClosePct":2.89},{"ts":1787161214,"time":"2026-08-19T17:40:14.000Z","price":346.65,"chgPrevClosePct":2.9},{"ts":1787161214,"time":"2026-08-19T17:40:14.000Z","price":346.65,"chgPrevClosePct":2.9},{"ts":1787161235,"time":"2026-08-19T17:40:35.000Z","price":346.65,"chgPrevClosePct":2.9},{"ts":1787161244,"time":"2026-08-19T17:40:44.000Z","price":346.69,"chgPrevClosePct":2.92},{"ts":1787161249,"time":"2026-08-19T17:40:49.000Z","price":346.75,"chgPrevClosePct":2.93},{"ts":1787161254,"time":"2026-08-19T17:40:54.000Z","price":346.76,"chgPrevClosePct":2.94},{"ts":1787161257,"time":"2026-08-19T17:40:57.000Z","price":346.73,"chgPrevClosePct":2.93},{"ts":1787161287,"time":"2026-08-19T17:41:27.000Z","price":346.76,"chgPrevClosePct":2.94},{"ts":1787161292,"time":"2026-08-19T17:41:32.000Z","price":346.71,"chgPrevClosePct":2.92},{"ts":1787161317,"time":"2026-08-19T17:41:57.000Z","price":346.81,"chgPrevClosePct":2.95},{"ts":1787161319,"time":"2026-08-19T17:41:59.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787161320,"time":"2026-08-19T17:42:00.000Z","price":346.88,"chgPrevClosePct":2.97},{"ts":1787161326,"time":"2026-08-19T17:42:06.000Z","price":346.9,"chgPrevClosePct":2.98},{"ts":1787161328,"time":"2026-08-19T17:42:08.000Z","price":346.9,"chgPrevClosePct":2.98},{"ts":1787161341,"time":"2026-08-19T17:42:21.000Z","price":347,"chgPrevClosePct":3.01},{"ts":1787161341,"time":"2026-08-19T17:42:21.000Z","price":347,"chgPrevClosePct":3.01},{"ts":1787161347,"time":"2026-08-19T17:42:27.000Z","price":346.99,"chgPrevClosePct":3},{"ts":1787161350,"time":"2026-08-19T17:42:30.000Z","price":347.04,"chgPrevClosePct":3.02},{"ts":1787161359,"time":"2026-08-19T17:42:39.000Z","price":347.01,"chgPrevClosePct":3.01},{"ts":1787161371,"time":"2026-08-19T17:42:51.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787161372,"time":"2026-08-19T17:42:52.000Z","price":346.93,"chgPrevClosePct":2.99},{"ts":1787161383,"time":"2026-08-19T17:43:03.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787161389,"time":"2026-08-19T17:43:09.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787161392,"time":"2026-08-19T17:43:12.000Z","price":346.92,"chgPrevClosePct":2.98},{"ts":1787161403,"time":"2026-08-19T17:43:23.000Z","price":346.88,"chgPrevClosePct":2.97},{"ts":1787161420,"time":"2026-08-19T17:43:40.000Z","price":346.86,"chgPrevClosePct":2.97},{"ts":1787161426,"time":"2026-08-19T17:43:46.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787161436,"time":"2026-08-19T17:43:56.000Z","price":346.96,"chgPrevClosePct":3},{"ts":1787161436,"time":"2026-08-19T17:43:56.000Z","price":346.97,"chgPrevClosePct":3},{"ts":1787161437,"time":"2026-08-19T17:43:57.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787161442,"time":"2026-08-19T17:44:02.000Z","price":347.04,"chgPrevClosePct":3.02},{"ts":1787161470,"time":"2026-08-19T17:44:30.000Z","price":346.92,"chgPrevClosePct":2.98},{"ts":1787161484,"time":"2026-08-19T17:44:44.000Z","price":346.84,"chgPrevClosePct":2.96},{"ts":1787161490,"time":"2026-08-19T17:44:50.000Z","price":346.77,"chgPrevClosePct":2.94},{"ts":1787161492,"time":"2026-08-19T17:44:52.000Z","price":346.81,"chgPrevClosePct":2.95},{"ts":1787161493,"time":"2026-08-19T17:44:53.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787161501,"time":"2026-08-19T17:45:01.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787161504,"time":"2026-08-19T17:45:04.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787161508,"time":"2026-08-19T17:45:08.000Z","price":346.92,"chgPrevClosePct":2.98},{"ts":1787161510,"time":"2026-08-19T17:45:10.000Z","price":346.88,"chgPrevClosePct":2.97},{"ts":1787161511,"time":"2026-08-19T17:45:11.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787161513,"time":"2026-08-19T17:45:13.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787161513,"time":"2026-08-19T17:45:13.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787161515,"time":"2026-08-19T17:45:15.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787161521,"time":"2026-08-19T17:45:21.000Z","price":346.86,"chgPrevClosePct":2.97},{"ts":1787161522,"time":"2026-08-19T17:45:22.000Z","price":346.8,"chgPrevClosePct":2.95},{"ts":1787161526,"time":"2026-08-19T17:45:26.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787161529,"time":"2026-08-19T17:45:29.000Z","price":346.85,"chgPrevClosePct":2.96},{"ts":1787161529,"time":"2026-08-19T17:45:29.000Z","price":346.88,"chgPrevClosePct":2.97},{"ts":1787161529,"time":"2026-08-19T17:45:29.000Z","price":346.89,"chgPrevClosePct":2.97},{"ts":1787161530,"time":"2026-08-19T17:45:30.000Z","price":346.9,"chgPrevClosePct":2.98},{"ts":1787161531,"time":"2026-08-19T17:45:31.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787161534,"time":"2026-08-19T17:45:34.000Z","price":346.97,"chgPrevClosePct":3},{"ts":1787161548,"time":"2026-08-19T17:45:48.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787161552,"time":"2026-08-19T17:45:52.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787161553,"time":"2026-08-19T17:45:53.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787161585,"time":"2026-08-19T17:46:25.000Z","price":346.97,"chgPrevClosePct":3},{"ts":1787161592,"time":"2026-08-19T17:46:32.000Z","price":347,"chgPrevClosePct":3.01},{"ts":1787161597,"time":"2026-08-19T17:46:37.000Z","price":346.94,"chgPrevClosePct":2.99},{"ts":1787161599,"time":"2026-08-19T17:46:39.000Z","price":346.91,"chgPrevClosePct":2.98},{"ts":1787161602,"time":"2026-08-19T17:46:42.000Z","price":346.83,"chgPrevClosePct":2.96},{"ts":1787161602,"time":"2026-08-19T17:46:42.000Z","price":346.79,"chgPrevClosePct":2.94},{"ts":1787161604,"time":"2026-08-19T17:46:44.000Z","price":346.81,"chgPrevClosePct":2.95},{"ts":1787161608,"time":"2026-08-19T17:46:48.000Z","price":346.82,"chgPrevClosePct":2.95},{"ts":1787161608,"time":"2026-08-19T17:46:48.000Z","price":346.86,"chgPrevClosePct":2.97},{"ts":1787161627,"time":"2026-08-19T17:47:07.000Z","price":346.95,"chgPrevClosePct":2.99},{"ts":1787161632,"time":"2026-08-19T17:47:12.000Z","price":346.97,"chgPrevClosePct":3},{"ts":1787161638,"time":"2026-08-19T17:47:18.000Z","price":346.93,"chgPrevClosePct":2.99},{"ts":1787161662,"time":"2026-08-19T17:47:42.000Z","price":346.96,"chgPrevClosePct":3},{"ts":1787161671,"time":"2026-08-19T17:47:51.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787161693,"time":"2026-08-19T17:48:13.000Z","price":346.98,"chgPrevClosePct":3},{"ts":1787161697,"time":"2026-08-19T17:48:17.000Z","price":347.02,"chgPrevClosePct":3.01},{"ts":1787161699,"time":"2026-08-19T17:48:19.000Z","price":347.06,"chgPrevClosePct":3.02},{"ts":1787161707,"time":"2026-08-19T17:48:27.000Z","price":347.12,"chgPrevClosePct":3.04},{"ts":1787161732,"time":"2026-08-19T17:48:52.000Z","price":347.14,"chgPrevClosePct":3.05},{"ts":1787161740,"time":"2026-08-19T17:49:00.000Z","price":347.19,"chgPrevClosePct":3.06},{"ts":1787161764,"time":"2026-08-19T17:49:24.000Z","price":346.96,"chgPrevClosePct":3},{"ts":1787161772,"time":"2026-08-19T17:49:32.000Z","price":347.04,"chgPrevClosePct":3.02},{"ts":1787161772,"time":"2026-08-19T17:49:32.000Z","price":347.06,"chgPrevClosePct":3.02},{"ts":1787161773,"time":"2026-08-19T17:49:33.000Z","price":347.06,"chgPrevClosePct":3.02},{"ts":1787161778,"time":"2026-08-19T17:49:38.000Z","price":347.19,"chgPrevClosePct":3.06},{"ts":1787161779,"time":"2026-08-19T17:49:39.000Z","price":347.21,"chgPrevClosePct":3.07},{"ts":1787161795,"time":"2026-08-19T17:49:55.000Z","price":347.14,"chgPrevClosePct":3.05},{"ts":1787161794,"time":"2026-08-19T17:49:54.000Z","price":347.13,"chgPrevClosePct":3.05},{"ts":1787161795,"time":"2026-08-19T17:49:55.000Z","price":347.14,"chgPrevClosePct":3.05},{"ts":1787161798,"time":"2026-08-19T17:49:58.000Z","price":347.18,"chgPrevClosePct":3.06},{"ts":1787161812,"time":"2026-08-19T17:50:12.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787161812,"time":"2026-08-19T17:50:12.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787161812,"time":"2026-08-19T17:50:12.000Z","price":347.39,"chgPrevClosePct":3.12},{"ts":1787161812,"time":"2026-08-19T17:50:12.000Z","price":347.38,"chgPrevClosePct":3.12},{"ts":1787161817,"time":"2026-08-19T17:50:17.000Z","price":347.44,"chgPrevClosePct":3.14},{"ts":1787161824,"time":"2026-08-19T17:50:24.000Z","price":347.45,"chgPrevClosePct":3.14},{"ts":1787161836,"time":"2026-08-19T17:50:36.000Z","price":347.46,"chgPrevClosePct":3.14},{"ts":1787161840,"time":"2026-08-19T17:50:40.000Z","price":347.44,"chgPrevClosePct":3.14},{"ts":1787161844,"time":"2026-08-19T17:50:44.000Z","price":347.4,"chgPrevClosePct":3.13},{"ts":1787161844,"time":"2026-08-19T17:50:44.000Z","price":347.39,"chgPrevClosePct":3.12},{"ts":1787161860,"time":"2026-08-19T17:51:00.000Z","price":347.39,"chgPrevClosePct":3.12},{"ts":1787161860,"time":"2026-08-19T17:51:00.000Z","price":347.39,"chgPrevClosePct":3.12},{"ts":1787161860,"time":"2026-08-19T17:51:00.000Z","price":347.4,"chgPrevClosePct":3.13},{"ts":1787161870,"time":"2026-08-19T17:51:10.000Z","price":347.28,"chgPrevClosePct":3.09},{"ts":1787161875,"time":"2026-08-19T17:51:15.000Z","price":347.33,"chgPrevClosePct":3.11},{"ts":1787161885,"time":"2026-08-19T17:51:25.000Z","price":347.3,"chgPrevClosePct":3.1},{"ts":1787161890,"time":"2026-08-19T17:51:30.000Z","price":347.35,"chgPrevClosePct":3.11},{"ts":1787161890,"time":"2026-08-19T17:51:30.000Z","price":347.39,"chgPrevClosePct":3.12},{"ts":1787161891,"time":"2026-08-19T17:51:31.000Z","price":347.41,"chgPrevClosePct":3.13},{"ts":1787161892,"time":"2026-08-19T17:51:32.000Z","price":347.43,"chgPrevClosePct":3.13},{"ts":1787161893,"time":"2026-08-19T17:51:33.000Z","price":347.44,"chgPrevClosePct":3.14},{"ts":1787161893,"time":"2026-08-19T17:51:33.000Z","price":347.48,"chgPrevClosePct":3.15},{"ts":1787161893,"time":"2026-08-19T17:51:33.000Z","price":347.48,"chgPrevClosePct":3.15},{"ts":1787161893,"time":"2026-08-19T17:51:33.000Z","price":347.52,"chgPrevClosePct":3.16},{"ts":1787161903,"time":"2026-08-19T17:51:43.000Z","price":347.49,"chgPrevClosePct":3.15},{"ts":1787161905,"time":"2026-08-19T17:51:45.000Z","price":347.52,"chgPrevClosePct":3.16},{"ts":1787161907,"time":"2026-08-19T17:51:47.000Z","price":347.55,"chgPrevClosePct":3.17},{"ts":1787161916,"time":"2026-08-19T17:51:56.000Z","price":347.55,"chgPrevClosePct":3.17},{"ts":1787161916,"time":"2026-08-19T17:51:56.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787161923,"time":"2026-08-19T17:52:03.000Z","price":347.69,"chgPrevClosePct":3.21},{"ts":1787161924,"time":"2026-08-19T17:52:04.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787161924,"time":"2026-08-19T17:52:04.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787161925,"time":"2026-08-19T17:52:05.000Z","price":347.55,"chgPrevClosePct":3.17},{"ts":1787161930,"time":"2026-08-19T17:52:10.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787161934,"time":"2026-08-19T17:52:14.000Z","price":347.55,"chgPrevClosePct":3.17},{"ts":1787161937,"time":"2026-08-19T17:52:17.000Z","price":347.59,"chgPrevClosePct":3.18},{"ts":1787161958,"time":"2026-08-19T17:52:38.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787161961,"time":"2026-08-19T17:52:41.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787161962,"time":"2026-08-19T17:52:42.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787161962,"time":"2026-08-19T17:52:42.000Z","price":347.65,"chgPrevClosePct":3.2},{"ts":1787161966,"time":"2026-08-19T17:52:46.000Z","price":347.66,"chgPrevClosePct":3.2},{"ts":1787161969,"time":"2026-08-19T17:52:49.000Z","price":347.68,"chgPrevClosePct":3.21},{"ts":1787161975,"time":"2026-08-19T17:52:55.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787161981,"time":"2026-08-19T17:53:01.000Z","price":347.72,"chgPrevClosePct":3.22},{"ts":1787161992,"time":"2026-08-19T17:53:12.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787161994,"time":"2026-08-19T17:53:14.000Z","price":347.73,"chgPrevClosePct":3.22},{"ts":1787161998,"time":"2026-08-19T17:53:18.000Z","price":347.76,"chgPrevClosePct":3.23},{"ts":1787161998,"time":"2026-08-19T17:53:18.000Z","price":347.8,"chgPrevClosePct":3.24},{"ts":1787161999,"time":"2026-08-19T17:53:19.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162004,"time":"2026-08-19T17:53:24.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787162005,"time":"2026-08-19T17:53:25.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787162007,"time":"2026-08-19T17:53:27.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787162014,"time":"2026-08-19T17:53:34.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787162015,"time":"2026-08-19T17:53:35.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787162024,"time":"2026-08-19T17:53:44.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787162028,"time":"2026-08-19T17:53:48.000Z","price":347.97,"chgPrevClosePct":3.3},{"ts":1787162029,"time":"2026-08-19T17:53:49.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787162034,"time":"2026-08-19T17:53:54.000Z","price":347.98,"chgPrevClosePct":3.3},{"ts":1787162035,"time":"2026-08-19T17:53:55.000Z","price":348,"chgPrevClosePct":3.3},{"ts":1787162035,"time":"2026-08-19T17:53:55.000Z","price":348.01,"chgPrevClosePct":3.31},{"ts":1787162037,"time":"2026-08-19T17:53:57.000Z","price":348.01,"chgPrevClosePct":3.31},{"ts":1787162037,"time":"2026-08-19T17:53:57.000Z","price":348,"chgPrevClosePct":3.3},{"ts":1787162043,"time":"2026-08-19T17:54:03.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787162052,"time":"2026-08-19T17:54:12.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787162052,"time":"2026-08-19T17:54:12.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787162060,"time":"2026-08-19T17:54:20.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787162060,"time":"2026-08-19T17:54:20.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787162060,"time":"2026-08-19T17:54:20.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787162068,"time":"2026-08-19T17:54:28.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162068,"time":"2026-08-19T17:54:28.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787162073,"time":"2026-08-19T17:54:33.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787162078,"time":"2026-08-19T17:54:38.000Z","price":347.86,"chgPrevClosePct":3.26},{"ts":1787162081,"time":"2026-08-19T17:54:41.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162081,"time":"2026-08-19T17:54:41.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787162082,"time":"2026-08-19T17:54:42.000Z","price":347.92,"chgPrevClosePct":3.28},{"ts":1787162085,"time":"2026-08-19T17:54:45.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162086,"time":"2026-08-19T17:54:46.000Z","price":347.91,"chgPrevClosePct":3.28},{"ts":1787162088,"time":"2026-08-19T17:54:48.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162088,"time":"2026-08-19T17:54:48.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787162092,"time":"2026-08-19T17:54:52.000Z","price":347.86,"chgPrevClosePct":3.26},{"ts":1787162096,"time":"2026-08-19T17:54:56.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787162101,"time":"2026-08-19T17:55:01.000Z","price":347.92,"chgPrevClosePct":3.28},{"ts":1787162103,"time":"2026-08-19T17:55:03.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787162104,"time":"2026-08-19T17:55:04.000Z","price":347.8,"chgPrevClosePct":3.24},{"ts":1787162104,"time":"2026-08-19T17:55:04.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787162107,"time":"2026-08-19T17:55:07.000Z","price":347.75,"chgPrevClosePct":3.23},{"ts":1787162112,"time":"2026-08-19T17:55:12.000Z","price":347.75,"chgPrevClosePct":3.23},{"ts":1787162112,"time":"2026-08-19T17:55:12.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787162116,"time":"2026-08-19T17:55:16.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787162116,"time":"2026-08-19T17:55:16.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787162120,"time":"2026-08-19T17:55:20.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787162126,"time":"2026-08-19T17:55:26.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787162127,"time":"2026-08-19T17:55:27.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162128,"time":"2026-08-19T17:55:28.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162128,"time":"2026-08-19T17:55:28.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787162131,"time":"2026-08-19T17:55:31.000Z","price":347.85,"chgPrevClosePct":3.26},{"ts":1787162139,"time":"2026-08-19T17:55:39.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787162139,"time":"2026-08-19T17:55:39.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162141,"time":"2026-08-19T17:55:41.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787162147,"time":"2026-08-19T17:55:47.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787162147,"time":"2026-08-19T17:55:47.000Z","price":347.82,"chgPrevClosePct":3.25},{"ts":1787162175,"time":"2026-08-19T17:56:15.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787162175,"time":"2026-08-19T17:56:15.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787162175,"time":"2026-08-19T17:56:15.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787162176,"time":"2026-08-19T17:56:16.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787162176,"time":"2026-08-19T17:56:16.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787162183,"time":"2026-08-19T17:56:23.000Z","price":347.66,"chgPrevClosePct":3.2},{"ts":1787162183,"time":"2026-08-19T17:56:23.000Z","price":347.66,"chgPrevClosePct":3.2},{"ts":1787162186,"time":"2026-08-19T17:56:26.000Z","price":347.7,"chgPrevClosePct":3.21},{"ts":1787162187,"time":"2026-08-19T17:56:27.000Z","price":347.74,"chgPrevClosePct":3.23},{"ts":1787162192,"time":"2026-08-19T17:56:32.000Z","price":347.74,"chgPrevClosePct":3.23},{"ts":1787162205,"time":"2026-08-19T17:56:45.000Z","price":347.7,"chgPrevClosePct":3.21},{"ts":1787162208,"time":"2026-08-19T17:56:48.000Z","price":347.74,"chgPrevClosePct":3.23},{"ts":1787162208,"time":"2026-08-19T17:56:48.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787162208,"time":"2026-08-19T17:56:48.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787162208,"time":"2026-08-19T17:56:48.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787162208,"time":"2026-08-19T17:56:48.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787162211,"time":"2026-08-19T17:56:51.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787162214,"time":"2026-08-19T17:56:54.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787162224,"time":"2026-08-19T17:57:04.000Z","price":347.82,"chgPrevClosePct":3.25},{"ts":1787162224,"time":"2026-08-19T17:57:04.000Z","price":347.86,"chgPrevClosePct":3.26},{"ts":1787162229,"time":"2026-08-19T17:57:09.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787162246,"time":"2026-08-19T17:57:26.000Z","price":347.76,"chgPrevClosePct":3.23},{"ts":1787162251,"time":"2026-08-19T17:57:31.000Z","price":347.72,"chgPrevClosePct":3.22},{"ts":1787162251,"time":"2026-08-19T17:57:31.000Z","price":347.72,"chgPrevClosePct":3.22},{"ts":1787162257,"time":"2026-08-19T17:57:37.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787162270,"time":"2026-08-19T17:57:50.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787162277,"time":"2026-08-19T17:57:57.000Z","price":347.52,"chgPrevClosePct":3.16},{"ts":1787162279,"time":"2026-08-19T17:57:59.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787162286,"time":"2026-08-19T17:58:06.000Z","price":347.52,"chgPrevClosePct":3.16},{"ts":1787162290,"time":"2026-08-19T17:58:10.000Z","price":347.51,"chgPrevClosePct":3.16},{"ts":1787162292,"time":"2026-08-19T17:58:12.000Z","price":347.55,"chgPrevClosePct":3.17},{"ts":1787162292,"time":"2026-08-19T17:58:12.000Z","price":347.56,"chgPrevClosePct":3.17},{"ts":1787162292,"time":"2026-08-19T17:58:12.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787162296,"time":"2026-08-19T17:58:16.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787162298,"time":"2026-08-19T17:58:18.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787162302,"time":"2026-08-19T17:58:22.000Z","price":347.75,"chgPrevClosePct":3.23},{"ts":1787162352,"time":"2026-08-19T17:59:12.000Z","price":347.7,"chgPrevClosePct":3.21},{"ts":1787162374,"time":"2026-08-19T17:59:34.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787162375,"time":"2026-08-19T17:59:35.000Z","price":347.6,"chgPrevClosePct":3.19},{"ts":1787162383,"time":"2026-08-19T17:59:43.000Z","price":347.66,"chgPrevClosePct":3.2},{"ts":1787162385,"time":"2026-08-19T17:59:45.000Z","price":347.7,"chgPrevClosePct":3.21},{"ts":1787162406,"time":"2026-08-19T18:00:06.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787162406,"time":"2026-08-19T18:00:06.000Z","price":347.76,"chgPrevClosePct":3.23},{"ts":1787162412,"time":"2026-08-19T18:00:12.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787162429,"time":"2026-08-19T18:00:29.000Z","price":347.69,"chgPrevClosePct":3.21},{"ts":1787162431,"time":"2026-08-19T18:00:31.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787162431,"time":"2026-08-19T18:00:31.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162431,"time":"2026-08-19T18:00:31.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787162432,"time":"2026-08-19T18:00:32.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787162432,"time":"2026-08-19T18:00:32.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787162433,"time":"2026-08-19T18:00:33.000Z","price":348.02,"chgPrevClosePct":3.31},{"ts":1787162433,"time":"2026-08-19T18:00:33.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787162434,"time":"2026-08-19T18:00:34.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787162436,"time":"2026-08-19T18:00:36.000Z","price":348.02,"chgPrevClosePct":3.31},{"ts":1787162440,"time":"2026-08-19T18:00:40.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787162440,"time":"2026-08-19T18:00:40.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787162440,"time":"2026-08-19T18:00:40.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787162443,"time":"2026-08-19T18:00:43.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787162456,"time":"2026-08-19T18:00:56.000Z","price":347.98,"chgPrevClosePct":3.3},{"ts":1787162467,"time":"2026-08-19T18:01:07.000Z","price":348,"chgPrevClosePct":3.3},{"ts":1787162471,"time":"2026-08-19T18:01:11.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787162471,"time":"2026-08-19T18:01:11.000Z","price":347.97,"chgPrevClosePct":3.3},{"ts":1787162475,"time":"2026-08-19T18:01:15.000Z","price":347.99,"chgPrevClosePct":3.3},{"ts":1787162475,"time":"2026-08-19T18:01:15.000Z","price":347.99,"chgPrevClosePct":3.3},{"ts":1787162475,"time":"2026-08-19T18:01:15.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787162475,"time":"2026-08-19T18:01:15.000Z","price":348.08,"chgPrevClosePct":3.33},{"ts":1787162475,"time":"2026-08-19T18:01:15.000Z","price":348.04,"chgPrevClosePct":3.32},{"ts":1787162475,"time":"2026-08-19T18:01:15.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787162475,"time":"2026-08-19T18:01:15.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787162484,"time":"2026-08-19T18:01:24.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787162490,"time":"2026-08-19T18:01:30.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787162491,"time":"2026-08-19T18:01:31.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787162491,"time":"2026-08-19T18:01:31.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787162496,"time":"2026-08-19T18:01:36.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787162500,"time":"2026-08-19T18:01:40.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787162502,"time":"2026-08-19T18:01:42.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787162505,"time":"2026-08-19T18:01:45.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787162515,"time":"2026-08-19T18:01:55.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787162519,"time":"2026-08-19T18:01:59.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787162523,"time":"2026-08-19T18:02:03.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787162523,"time":"2026-08-19T18:02:03.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787162525,"time":"2026-08-19T18:02:05.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787162529,"time":"2026-08-19T18:02:09.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787162529,"time":"2026-08-19T18:02:09.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787162529,"time":"2026-08-19T18:02:09.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787162532,"time":"2026-08-19T18:02:12.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787162532,"time":"2026-08-19T18:02:12.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787162535,"time":"2026-08-19T18:02:15.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787162537,"time":"2026-08-19T18:02:17.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787162541,"time":"2026-08-19T18:02:21.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787162543,"time":"2026-08-19T18:02:23.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787162541,"time":"2026-08-19T18:02:21.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787162541,"time":"2026-08-19T18:02:21.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787162545,"time":"2026-08-19T18:02:25.000Z","price":348.58,"chgPrevClosePct":3.48},{"ts":1787162548,"time":"2026-08-19T18:02:28.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787162550,"time":"2026-08-19T18:02:30.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787162550,"time":"2026-08-19T18:02:30.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787162551,"time":"2026-08-19T18:02:31.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787162551,"time":"2026-08-19T18:02:31.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787162551,"time":"2026-08-19T18:02:31.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787162551,"time":"2026-08-19T18:02:31.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787162553,"time":"2026-08-19T18:02:33.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787162553,"time":"2026-08-19T18:02:33.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787162554,"time":"2026-08-19T18:02:34.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787162560,"time":"2026-08-19T18:02:40.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787162562,"time":"2026-08-19T18:02:42.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787162563,"time":"2026-08-19T18:02:43.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787162568,"time":"2026-08-19T18:02:48.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787162573,"time":"2026-08-19T18:02:53.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787162573,"time":"2026-08-19T18:02:53.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787162574,"time":"2026-08-19T18:02:54.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787162586,"time":"2026-08-19T18:03:06.000Z","price":348.74,"chgPrevClosePct":3.52},{"ts":1787162595,"time":"2026-08-19T18:03:15.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787162595,"time":"2026-08-19T18:03:15.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787162595,"time":"2026-08-19T18:03:15.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787162598,"time":"2026-08-19T18:03:18.000Z","price":348.77,"chgPrevClosePct":3.53},{"ts":1787162603,"time":"2026-08-19T18:03:23.000Z","price":348.79,"chgPrevClosePct":3.54},{"ts":1787162641,"time":"2026-08-19T18:04:01.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787162656,"time":"2026-08-19T18:04:16.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787162661,"time":"2026-08-19T18:04:21.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787162661,"time":"2026-08-19T18:04:21.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787162661,"time":"2026-08-19T18:04:21.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787162668,"time":"2026-08-19T18:04:28.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787162669,"time":"2026-08-19T18:04:29.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787162680,"time":"2026-08-19T18:04:40.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787162685,"time":"2026-08-19T18:04:45.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787162685,"time":"2026-08-19T18:04:45.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787162685,"time":"2026-08-19T18:04:45.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787162690,"time":"2026-08-19T18:04:50.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787162708,"time":"2026-08-19T18:05:08.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787162711,"time":"2026-08-19T18:05:11.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787162716,"time":"2026-08-19T18:05:16.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787162720,"time":"2026-08-19T18:05:20.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787162721,"time":"2026-08-19T18:05:21.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787162728,"time":"2026-08-19T18:05:28.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787162729,"time":"2026-08-19T18:05:29.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787162733,"time":"2026-08-19T18:05:33.000Z","price":348.53,"chgPrevClosePct":3.46},{"ts":1787162734,"time":"2026-08-19T18:05:34.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787162734,"time":"2026-08-19T18:05:34.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787162742,"time":"2026-08-19T18:05:42.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787162746,"time":"2026-08-19T18:05:46.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787162751,"time":"2026-08-19T18:05:51.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787162752,"time":"2026-08-19T18:05:52.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787162754,"time":"2026-08-19T18:05:54.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787162755,"time":"2026-08-19T18:05:55.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787162759,"time":"2026-08-19T18:05:59.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787162766,"time":"2026-08-19T18:06:06.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787162775,"time":"2026-08-19T18:06:15.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787162775,"time":"2026-08-19T18:06:15.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787162776,"time":"2026-08-19T18:06:16.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787162786,"time":"2026-08-19T18:06:26.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787162789,"time":"2026-08-19T18:06:29.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787162796,"time":"2026-08-19T18:06:36.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787162797,"time":"2026-08-19T18:06:37.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787162813,"time":"2026-08-19T18:06:53.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787162814,"time":"2026-08-19T18:06:54.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787162817,"time":"2026-08-19T18:06:57.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787162819,"time":"2026-08-19T18:06:59.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787162823,"time":"2026-08-19T18:07:03.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787162830,"time":"2026-08-19T18:07:10.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787162832,"time":"2026-08-19T18:07:12.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787162832,"time":"2026-08-19T18:07:12.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787162837,"time":"2026-08-19T18:07:17.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787162838,"time":"2026-08-19T18:07:18.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787162840,"time":"2026-08-19T18:07:20.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787162849,"time":"2026-08-19T18:07:29.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787162850,"time":"2026-08-19T18:07:30.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787162852,"time":"2026-08-19T18:07:32.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787162854,"time":"2026-08-19T18:07:34.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787162855,"time":"2026-08-19T18:07:35.000Z","price":348.01,"chgPrevClosePct":3.31},{"ts":1787162857,"time":"2026-08-19T18:07:37.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787162857,"time":"2026-08-19T18:07:37.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787162861,"time":"2026-08-19T18:07:41.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787162875,"time":"2026-08-19T18:07:55.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787162875,"time":"2026-08-19T18:07:55.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787162898,"time":"2026-08-19T18:08:18.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787162908,"time":"2026-08-19T18:08:28.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162913,"time":"2026-08-19T18:08:33.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162914,"time":"2026-08-19T18:08:34.000Z","price":347.85,"chgPrevClosePct":3.26},{"ts":1787162914,"time":"2026-08-19T18:08:34.000Z","price":347.81,"chgPrevClosePct":3.25},{"ts":1787162915,"time":"2026-08-19T18:08:35.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787162916,"time":"2026-08-19T18:08:36.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787162919,"time":"2026-08-19T18:08:39.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162921,"time":"2026-08-19T18:08:41.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787162930,"time":"2026-08-19T18:08:50.000Z","price":347.82,"chgPrevClosePct":3.25},{"ts":1787162934,"time":"2026-08-19T18:08:54.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787162938,"time":"2026-08-19T18:08:58.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787162941,"time":"2026-08-19T18:09:01.000Z","price":347.76,"chgPrevClosePct":3.23},{"ts":1787162943,"time":"2026-08-19T18:09:03.000Z","price":347.7,"chgPrevClosePct":3.21},{"ts":1787162946,"time":"2026-08-19T18:09:06.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787162950,"time":"2026-08-19T18:09:10.000Z","price":347.62,"chgPrevClosePct":3.19},{"ts":1787162951,"time":"2026-08-19T18:09:11.000Z","price":347.57,"chgPrevClosePct":3.18},{"ts":1787162952,"time":"2026-08-19T18:09:12.000Z","price":347.53,"chgPrevClosePct":3.16},{"ts":1787162956,"time":"2026-08-19T18:09:16.000Z","price":347.57,"chgPrevClosePct":3.18},{"ts":1787162962,"time":"2026-08-19T18:09:22.000Z","price":347.46,"chgPrevClosePct":3.14},{"ts":1787162963,"time":"2026-08-19T18:09:23.000Z","price":347.46,"chgPrevClosePct":3.14},{"ts":1787162965,"time":"2026-08-19T18:09:25.000Z","price":347.44,"chgPrevClosePct":3.14},{"ts":1787162965,"time":"2026-08-19T18:09:25.000Z","price":347.47,"chgPrevClosePct":3.15},{"ts":1787162970,"time":"2026-08-19T18:09:30.000Z","price":347.55,"chgPrevClosePct":3.17},{"ts":1787162971,"time":"2026-08-19T18:09:31.000Z","price":347.57,"chgPrevClosePct":3.18},{"ts":1787162979,"time":"2026-08-19T18:09:39.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787162986,"time":"2026-08-19T18:09:46.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787162986,"time":"2026-08-19T18:09:46.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787162987,"time":"2026-08-19T18:09:47.000Z","price":347.5,"chgPrevClosePct":3.16},{"ts":1787162988,"time":"2026-08-19T18:09:48.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787162988,"time":"2026-08-19T18:09:48.000Z","price":347.55,"chgPrevClosePct":3.17},{"ts":1787162988,"time":"2026-08-19T18:09:48.000Z","price":347.56,"chgPrevClosePct":3.17},{"ts":1787162988,"time":"2026-08-19T18:09:48.000Z","price":347.59,"chgPrevClosePct":3.18},{"ts":1787162988,"time":"2026-08-19T18:09:48.000Z","price":347.57,"chgPrevClosePct":3.18},{"ts":1787162988,"time":"2026-08-19T18:09:48.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787162996,"time":"2026-08-19T18:09:56.000Z","price":347.56,"chgPrevClosePct":3.17},{"ts":1787162997,"time":"2026-08-19T18:09:57.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787163002,"time":"2026-08-19T18:10:02.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787163003,"time":"2026-08-19T18:10:03.000Z","price":347.6,"chgPrevClosePct":3.19},{"ts":1787163003,"time":"2026-08-19T18:10:03.000Z","price":347.61,"chgPrevClosePct":3.19},{"ts":1787163004,"time":"2026-08-19T18:10:04.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787163009,"time":"2026-08-19T18:10:09.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787163010,"time":"2026-08-19T18:10:10.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787163013,"time":"2026-08-19T18:10:13.000Z","price":347.61,"chgPrevClosePct":3.19},{"ts":1787163013,"time":"2026-08-19T18:10:13.000Z","price":347.59,"chgPrevClosePct":3.18},{"ts":1787163015,"time":"2026-08-19T18:10:15.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787163018,"time":"2026-08-19T18:10:18.000Z","price":347.68,"chgPrevClosePct":3.21},{"ts":1787163033,"time":"2026-08-19T18:10:33.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787163035,"time":"2026-08-19T18:10:35.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787163042,"time":"2026-08-19T18:10:42.000Z","price":347.57,"chgPrevClosePct":3.18},{"ts":1787163043,"time":"2026-08-19T18:10:43.000Z","price":347.59,"chgPrevClosePct":3.18},{"ts":1787163045,"time":"2026-08-19T18:10:45.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787163045,"time":"2026-08-19T18:10:45.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787163045,"time":"2026-08-19T18:10:45.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787163051,"time":"2026-08-19T18:10:51.000Z","price":347.61,"chgPrevClosePct":3.19},{"ts":1787163058,"time":"2026-08-19T18:10:58.000Z","price":347.58,"chgPrevClosePct":3.18},{"ts":1787163059,"time":"2026-08-19T18:10:59.000Z","price":347.43,"chgPrevClosePct":3.13},{"ts":1787163061,"time":"2026-08-19T18:11:01.000Z","price":347.47,"chgPrevClosePct":3.15},{"ts":1787163064,"time":"2026-08-19T18:11:04.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787163086,"time":"2026-08-19T18:11:26.000Z","price":347.65,"chgPrevClosePct":3.2},{"ts":1787163088,"time":"2026-08-19T18:11:28.000Z","price":347.69,"chgPrevClosePct":3.21},{"ts":1787163096,"time":"2026-08-19T18:11:36.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787163097,"time":"2026-08-19T18:11:37.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787163114,"time":"2026-08-19T18:11:54.000Z","price":348.08,"chgPrevClosePct":3.33},{"ts":1787163114,"time":"2026-08-19T18:11:54.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787163115,"time":"2026-08-19T18:11:55.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787163121,"time":"2026-08-19T18:12:01.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787163126,"time":"2026-08-19T18:12:06.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787163127,"time":"2026-08-19T18:12:07.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787163130,"time":"2026-08-19T18:12:10.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787163145,"time":"2026-08-19T18:12:25.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787163145,"time":"2026-08-19T18:12:25.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787163147,"time":"2026-08-19T18:12:27.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787163156,"time":"2026-08-19T18:12:36.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787163159,"time":"2026-08-19T18:12:39.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787163159,"time":"2026-08-19T18:12:39.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787163163,"time":"2026-08-19T18:12:43.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787163171,"time":"2026-08-19T18:12:51.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787163173,"time":"2026-08-19T18:12:53.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787163182,"time":"2026-08-19T18:13:02.000Z","price":348.08,"chgPrevClosePct":3.33},{"ts":1787163192,"time":"2026-08-19T18:13:12.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787163192,"time":"2026-08-19T18:13:12.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787163193,"time":"2026-08-19T18:13:13.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787163194,"time":"2026-08-19T18:13:14.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787163197,"time":"2026-08-19T18:13:17.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787163198,"time":"2026-08-19T18:13:18.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787163231,"time":"2026-08-19T18:13:51.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787163235,"time":"2026-08-19T18:13:55.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787163240,"time":"2026-08-19T18:14:00.000Z","price":348.05,"chgPrevClosePct":3.32},{"ts":1787163243,"time":"2026-08-19T18:14:03.000Z","price":348.05,"chgPrevClosePct":3.32},{"ts":1787163251,"time":"2026-08-19T18:14:11.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787163261,"time":"2026-08-19T18:14:21.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787163263,"time":"2026-08-19T18:14:23.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787163278,"time":"2026-08-19T18:14:38.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787163292,"time":"2026-08-19T18:14:52.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787163293,"time":"2026-08-19T18:14:53.000Z","price":347.99,"chgPrevClosePct":3.3},{"ts":1787163297,"time":"2026-08-19T18:14:57.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787163300,"time":"2026-08-19T18:15:00.000Z","price":347.8,"chgPrevClosePct":3.24},{"ts":1787163300,"time":"2026-08-19T18:15:00.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787163316,"time":"2026-08-19T18:15:16.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787163326,"time":"2026-08-19T18:15:26.000Z","price":347.76,"chgPrevClosePct":3.23},{"ts":1787163330,"time":"2026-08-19T18:15:30.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787163330,"time":"2026-08-19T18:15:30.000Z","price":347.74,"chgPrevClosePct":3.23},{"ts":1787163330,"time":"2026-08-19T18:15:30.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787163332,"time":"2026-08-19T18:15:32.000Z","price":347.79,"chgPrevClosePct":3.24},{"ts":1787163342,"time":"2026-08-19T18:15:42.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787163360,"time":"2026-08-19T18:16:00.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787163362,"time":"2026-08-19T18:16:02.000Z","price":347.72,"chgPrevClosePct":3.22},{"ts":1787163367,"time":"2026-08-19T18:16:07.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787163379,"time":"2026-08-19T18:16:19.000Z","price":347.56,"chgPrevClosePct":3.17},{"ts":1787163379,"time":"2026-08-19T18:16:19.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787163388,"time":"2026-08-19T18:16:28.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787163393,"time":"2026-08-19T18:16:33.000Z","price":347.49,"chgPrevClosePct":3.15},{"ts":1787163393,"time":"2026-08-19T18:16:33.000Z","price":347.49,"chgPrevClosePct":3.15},{"ts":1787163400,"time":"2026-08-19T18:16:40.000Z","price":347.57,"chgPrevClosePct":3.18},{"ts":1787163413,"time":"2026-08-19T18:16:53.000Z","price":347.68,"chgPrevClosePct":3.21},{"ts":1787163429,"time":"2026-08-19T18:17:09.000Z","price":347.62,"chgPrevClosePct":3.19},{"ts":1787163436,"time":"2026-08-19T18:17:16.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787163437,"time":"2026-08-19T18:17:17.000Z","price":347.55,"chgPrevClosePct":3.17},{"ts":1787163437,"time":"2026-08-19T18:17:17.000Z","price":347.57,"chgPrevClosePct":3.18},{"ts":1787163444,"time":"2026-08-19T18:17:24.000Z","price":347.51,"chgPrevClosePct":3.16},{"ts":1787163452,"time":"2026-08-19T18:17:32.000Z","price":347.42,"chgPrevClosePct":3.13},{"ts":1787163452,"time":"2026-08-19T18:17:32.000Z","price":347.37,"chgPrevClosePct":3.12},{"ts":1787163453,"time":"2026-08-19T18:17:33.000Z","price":347.33,"chgPrevClosePct":3.11},{"ts":1787163457,"time":"2026-08-19T18:17:37.000Z","price":347.42,"chgPrevClosePct":3.13},{"ts":1787163458,"time":"2026-08-19T18:17:38.000Z","price":347.47,"chgPrevClosePct":3.15},{"ts":1787163461,"time":"2026-08-19T18:17:41.000Z","price":347.5,"chgPrevClosePct":3.16},{"ts":1787163464,"time":"2026-08-19T18:17:44.000Z","price":347.57,"chgPrevClosePct":3.18},{"ts":1787163466,"time":"2026-08-19T18:17:46.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787163471,"time":"2026-08-19T18:17:51.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787163478,"time":"2026-08-19T18:17:58.000Z","price":347.65,"chgPrevClosePct":3.2},{"ts":1787163483,"time":"2026-08-19T18:18:03.000Z","price":347.59,"chgPrevClosePct":3.18},{"ts":1787163483,"time":"2026-08-19T18:18:03.000Z","price":347.6,"chgPrevClosePct":3.19},{"ts":1787163491,"time":"2026-08-19T18:18:11.000Z","price":347.56,"chgPrevClosePct":3.17},{"ts":1787163494,"time":"2026-08-19T18:18:14.000Z","price":347.47,"chgPrevClosePct":3.15},{"ts":1787163503,"time":"2026-08-19T18:18:23.000Z","price":347.53,"chgPrevClosePct":3.16},{"ts":1787163503,"time":"2026-08-19T18:18:23.000Z","price":347.55,"chgPrevClosePct":3.17},{"ts":1787163508,"time":"2026-08-19T18:18:28.000Z","price":347.75,"chgPrevClosePct":3.23},{"ts":1787163515,"time":"2026-08-19T18:18:35.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787163516,"time":"2026-08-19T18:18:36.000Z","price":347.73,"chgPrevClosePct":3.22},{"ts":1787163521,"time":"2026-08-19T18:18:41.000Z","price":347.79,"chgPrevClosePct":3.24},{"ts":1787163521,"time":"2026-08-19T18:18:41.000Z","price":347.81,"chgPrevClosePct":3.25},{"ts":1787163524,"time":"2026-08-19T18:18:44.000Z","price":347.76,"chgPrevClosePct":3.23},{"ts":1787163542,"time":"2026-08-19T18:19:02.000Z","price":347.76,"chgPrevClosePct":3.23},{"ts":1787163556,"time":"2026-08-19T18:19:16.000Z","price":347.82,"chgPrevClosePct":3.25},{"ts":1787163563,"time":"2026-08-19T18:19:23.000Z","price":347.75,"chgPrevClosePct":3.23},{"ts":1787163581,"time":"2026-08-19T18:19:41.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787163605,"time":"2026-08-19T18:20:05.000Z","price":347.61,"chgPrevClosePct":3.19},{"ts":1787163612,"time":"2026-08-19T18:20:12.000Z","price":347.6,"chgPrevClosePct":3.19},{"ts":1787163614,"time":"2026-08-19T18:20:14.000Z","price":347.61,"chgPrevClosePct":3.19},{"ts":1787163617,"time":"2026-08-19T18:20:17.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787163617,"time":"2026-08-19T18:20:17.000Z","price":347.65,"chgPrevClosePct":3.2},{"ts":1787163640,"time":"2026-08-19T18:20:40.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787163644,"time":"2026-08-19T18:20:44.000Z","price":347.68,"chgPrevClosePct":3.21},{"ts":1787163655,"time":"2026-08-19T18:20:55.000Z","price":347.66,"chgPrevClosePct":3.2},{"ts":1787163657,"time":"2026-08-19T18:20:57.000Z","price":347.72,"chgPrevClosePct":3.22},{"ts":1787163660,"time":"2026-08-19T18:21:00.000Z","price":347.84,"chgPrevClosePct":3.26},{"ts":1787163665,"time":"2026-08-19T18:21:05.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787163665,"time":"2026-08-19T18:21:05.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787163688,"time":"2026-08-19T18:21:28.000Z","price":348,"chgPrevClosePct":3.3},{"ts":1787163691,"time":"2026-08-19T18:21:31.000Z","price":348,"chgPrevClosePct":3.3},{"ts":1787163701,"time":"2026-08-19T18:21:41.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787163703,"time":"2026-08-19T18:21:43.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787163703,"time":"2026-08-19T18:21:43.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787163705,"time":"2026-08-19T18:21:45.000Z","price":348.05,"chgPrevClosePct":3.32},{"ts":1787163705,"time":"2026-08-19T18:21:45.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787163706,"time":"2026-08-19T18:21:46.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787163716,"time":"2026-08-19T18:21:56.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787163716,"time":"2026-08-19T18:21:56.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787163723,"time":"2026-08-19T18:22:03.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787163725,"time":"2026-08-19T18:22:05.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787163787,"time":"2026-08-19T18:23:07.000Z","price":347.81,"chgPrevClosePct":3.25},{"ts":1787163789,"time":"2026-08-19T18:23:09.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787163797,"time":"2026-08-19T18:23:17.000Z","price":347.92,"chgPrevClosePct":3.28},{"ts":1787163797,"time":"2026-08-19T18:23:17.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787163798,"time":"2026-08-19T18:23:18.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787163798,"time":"2026-08-19T18:23:18.000Z","price":347.96,"chgPrevClosePct":3.29},{"ts":1787163801,"time":"2026-08-19T18:23:21.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787163808,"time":"2026-08-19T18:23:28.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787163810,"time":"2026-08-19T18:23:30.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787163810,"time":"2026-08-19T18:23:30.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787163811,"time":"2026-08-19T18:23:31.000Z","price":347.85,"chgPrevClosePct":3.26},{"ts":1787163817,"time":"2026-08-19T18:23:37.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787163820,"time":"2026-08-19T18:23:40.000Z","price":347.75,"chgPrevClosePct":3.23},{"ts":1787163824,"time":"2026-08-19T18:23:44.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787163825,"time":"2026-08-19T18:23:45.000Z","price":347.79,"chgPrevClosePct":3.24},{"ts":1787163843,"time":"2026-08-19T18:24:03.000Z","price":347.85,"chgPrevClosePct":3.26},{"ts":1787163869,"time":"2026-08-19T18:24:29.000Z","price":347.82,"chgPrevClosePct":3.25},{"ts":1787163869,"time":"2026-08-19T18:24:29.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787163882,"time":"2026-08-19T18:24:42.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787163883,"time":"2026-08-19T18:24:43.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787163893,"time":"2026-08-19T18:24:53.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787163893,"time":"2026-08-19T18:24:53.000Z","price":347.91,"chgPrevClosePct":3.28},{"ts":1787163897,"time":"2026-08-19T18:24:57.000Z","price":347.92,"chgPrevClosePct":3.28},{"ts":1787163898,"time":"2026-08-19T18:24:58.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787163898,"time":"2026-08-19T18:24:58.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787163899,"time":"2026-08-19T18:24:59.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787163930,"time":"2026-08-19T18:25:30.000Z","price":347.92,"chgPrevClosePct":3.28},{"ts":1787163938,"time":"2026-08-19T18:25:38.000Z","price":347.86,"chgPrevClosePct":3.26},{"ts":1787163959,"time":"2026-08-19T18:25:59.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787163959,"time":"2026-08-19T18:25:59.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787163961,"time":"2026-08-19T18:26:01.000Z","price":347.98,"chgPrevClosePct":3.3},{"ts":1787163962,"time":"2026-08-19T18:26:02.000Z","price":347.99,"chgPrevClosePct":3.3},{"ts":1787163977,"time":"2026-08-19T18:26:17.000Z","price":347.97,"chgPrevClosePct":3.3},{"ts":1787163984,"time":"2026-08-19T18:26:24.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787163987,"time":"2026-08-19T18:26:27.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787163989,"time":"2026-08-19T18:26:29.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787163997,"time":"2026-08-19T18:26:37.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787163997,"time":"2026-08-19T18:26:37.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787164037,"time":"2026-08-19T18:27:17.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787164038,"time":"2026-08-19T18:27:18.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787164038,"time":"2026-08-19T18:27:18.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787164038,"time":"2026-08-19T18:27:18.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787164040,"time":"2026-08-19T18:27:20.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787164081,"time":"2026-08-19T18:28:01.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787164081,"time":"2026-08-19T18:28:01.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787164081,"time":"2026-08-19T18:28:01.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787164084,"time":"2026-08-19T18:28:04.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787164090,"time":"2026-08-19T18:28:10.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787164094,"time":"2026-08-19T18:28:14.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787164094,"time":"2026-08-19T18:28:14.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787164107,"time":"2026-08-19T18:28:27.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787164123,"time":"2026-08-19T18:28:43.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787164140,"time":"2026-08-19T18:29:00.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787164142,"time":"2026-08-19T18:29:02.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787164154,"time":"2026-08-19T18:29:14.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787164167,"time":"2026-08-19T18:29:27.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787164167,"time":"2026-08-19T18:29:27.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787164169,"time":"2026-08-19T18:29:29.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787164171,"time":"2026-08-19T18:29:31.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787164173,"time":"2026-08-19T18:29:33.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787164174,"time":"2026-08-19T18:29:34.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787164174,"time":"2026-08-19T18:29:34.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787164178,"time":"2026-08-19T18:29:38.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787164178,"time":"2026-08-19T18:29:38.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787164192,"time":"2026-08-19T18:29:52.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787164193,"time":"2026-08-19T18:29:53.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787164196,"time":"2026-08-19T18:29:56.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787164206,"time":"2026-08-19T18:30:06.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787164206,"time":"2026-08-19T18:30:06.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787164209,"time":"2026-08-19T18:30:09.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787164209,"time":"2026-08-19T18:30:09.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787164210,"time":"2026-08-19T18:30:10.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787164212,"time":"2026-08-19T18:30:12.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787164215,"time":"2026-08-19T18:30:15.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787164219,"time":"2026-08-19T18:30:19.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787164221,"time":"2026-08-19T18:30:21.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787164224,"time":"2026-08-19T18:30:24.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787164224,"time":"2026-08-19T18:30:24.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787164226,"time":"2026-08-19T18:30:26.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787164226,"time":"2026-08-19T18:30:26.000Z","price":348.53,"chgPrevClosePct":3.46},{"ts":1787164235,"time":"2026-08-19T18:30:35.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787164235,"time":"2026-08-19T18:30:35.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787164238,"time":"2026-08-19T18:30:38.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787164244,"time":"2026-08-19T18:30:44.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787164245,"time":"2026-08-19T18:30:45.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787164245,"time":"2026-08-19T18:30:45.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787164249,"time":"2026-08-19T18:30:49.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787164249,"time":"2026-08-19T18:30:49.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787164250,"time":"2026-08-19T18:30:50.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787164262,"time":"2026-08-19T18:31:02.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787164264,"time":"2026-08-19T18:31:04.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787164266,"time":"2026-08-19T18:31:06.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787164290,"time":"2026-08-19T18:31:30.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787164294,"time":"2026-08-19T18:31:34.000Z","price":348.74,"chgPrevClosePct":3.52},{"ts":1787164294,"time":"2026-08-19T18:31:34.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787164295,"time":"2026-08-19T18:31:35.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787164318,"time":"2026-08-19T18:31:58.000Z","price":348.58,"chgPrevClosePct":3.48},{"ts":1787164338,"time":"2026-08-19T18:32:18.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787164339,"time":"2026-08-19T18:32:19.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787164339,"time":"2026-08-19T18:32:19.000Z","price":348.53,"chgPrevClosePct":3.46},{"ts":1787164344,"time":"2026-08-19T18:32:24.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787164344,"time":"2026-08-19T18:32:24.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787164344,"time":"2026-08-19T18:32:24.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787164352,"time":"2026-08-19T18:32:32.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787164356,"time":"2026-08-19T18:32:36.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787164370,"time":"2026-08-19T18:32:50.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787164372,"time":"2026-08-19T18:32:52.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787164379,"time":"2026-08-19T18:32:59.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787164390,"time":"2026-08-19T18:33:10.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787164394,"time":"2026-08-19T18:33:14.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787164394,"time":"2026-08-19T18:33:14.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787164401,"time":"2026-08-19T18:33:21.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787164401,"time":"2026-08-19T18:33:21.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787164406,"time":"2026-08-19T18:33:26.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787164409,"time":"2026-08-19T18:33:29.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787164410,"time":"2026-08-19T18:33:30.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787164410,"time":"2026-08-19T18:33:30.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164411,"time":"2026-08-19T18:33:31.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164411,"time":"2026-08-19T18:33:31.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787164443,"time":"2026-08-19T18:34:03.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787164444,"time":"2026-08-19T18:34:04.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787164447,"time":"2026-08-19T18:34:07.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787164452,"time":"2026-08-19T18:34:12.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787164452,"time":"2026-08-19T18:34:12.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787164454,"time":"2026-08-19T18:34:14.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787164463,"time":"2026-08-19T18:34:23.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787164463,"time":"2026-08-19T18:34:23.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787164465,"time":"2026-08-19T18:34:25.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787164471,"time":"2026-08-19T18:34:31.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164494,"time":"2026-08-19T18:34:54.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164498,"time":"2026-08-19T18:34:58.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787164503,"time":"2026-08-19T18:35:03.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787164520,"time":"2026-08-19T18:35:20.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164535,"time":"2026-08-19T18:35:35.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787164536,"time":"2026-08-19T18:35:36.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787164550,"time":"2026-08-19T18:35:50.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787164552,"time":"2026-08-19T18:35:52.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787164562,"time":"2026-08-19T18:36:02.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787164566,"time":"2026-08-19T18:36:06.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787164570,"time":"2026-08-19T18:36:10.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164583,"time":"2026-08-19T18:36:23.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787164598,"time":"2026-08-19T18:36:38.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787164598,"time":"2026-08-19T18:36:38.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787164618,"time":"2026-08-19T18:36:58.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787164633,"time":"2026-08-19T18:37:13.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787164641,"time":"2026-08-19T18:37:21.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787164645,"time":"2026-08-19T18:37:25.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787164658,"time":"2026-08-19T18:37:38.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787164668,"time":"2026-08-19T18:37:48.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787164669,"time":"2026-08-19T18:37:49.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787164670,"time":"2026-08-19T18:37:50.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787164672,"time":"2026-08-19T18:37:52.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787164680,"time":"2026-08-19T18:38:00.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787164687,"time":"2026-08-19T18:38:07.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787164687,"time":"2026-08-19T18:38:07.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787164687,"time":"2026-08-19T18:38:07.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787164735,"time":"2026-08-19T18:38:55.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787164739,"time":"2026-08-19T18:38:59.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787164749,"time":"2026-08-19T18:39:09.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787164749,"time":"2026-08-19T18:39:09.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787164749,"time":"2026-08-19T18:39:09.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787164750,"time":"2026-08-19T18:39:10.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787164750,"time":"2026-08-19T18:39:10.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787164750,"time":"2026-08-19T18:39:10.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787164751,"time":"2026-08-19T18:39:11.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164762,"time":"2026-08-19T18:39:22.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164762,"time":"2026-08-19T18:39:22.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164763,"time":"2026-08-19T18:39:23.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164765,"time":"2026-08-19T18:39:25.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164765,"time":"2026-08-19T18:39:25.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787164765,"time":"2026-08-19T18:39:25.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787164767,"time":"2026-08-19T18:39:27.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787164785,"time":"2026-08-19T18:39:45.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787164786,"time":"2026-08-19T18:39:46.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787164790,"time":"2026-08-19T18:39:50.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787164793,"time":"2026-08-19T18:39:53.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787164794,"time":"2026-08-19T18:39:54.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787164798,"time":"2026-08-19T18:39:58.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787164810,"time":"2026-08-19T18:40:10.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787164815,"time":"2026-08-19T18:40:15.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787164816,"time":"2026-08-19T18:40:16.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787164819,"time":"2026-08-19T18:40:19.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787164820,"time":"2026-08-19T18:40:20.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787164823,"time":"2026-08-19T18:40:23.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787164828,"time":"2026-08-19T18:40:28.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787164828,"time":"2026-08-19T18:40:28.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787164830,"time":"2026-08-19T18:40:30.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787164832,"time":"2026-08-19T18:40:32.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787164842,"time":"2026-08-19T18:40:42.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787164845,"time":"2026-08-19T18:40:45.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787164847,"time":"2026-08-19T18:40:47.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787164849,"time":"2026-08-19T18:40:49.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787164859,"time":"2026-08-19T18:40:59.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787164862,"time":"2026-08-19T18:41:02.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787164862,"time":"2026-08-19T18:41:02.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787164888,"time":"2026-08-19T18:41:28.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787164897,"time":"2026-08-19T18:41:37.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787164907,"time":"2026-08-19T18:41:47.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787164907,"time":"2026-08-19T18:41:47.000Z","price":348.77,"chgPrevClosePct":3.53},{"ts":1787164908,"time":"2026-08-19T18:41:48.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787164908,"time":"2026-08-19T18:41:48.000Z","price":348.77,"chgPrevClosePct":3.53},{"ts":1787164908,"time":"2026-08-19T18:41:48.000Z","price":348.79,"chgPrevClosePct":3.54},{"ts":1787164908,"time":"2026-08-19T18:41:48.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787164908,"time":"2026-08-19T18:41:48.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787164913,"time":"2026-08-19T18:41:53.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787164913,"time":"2026-08-19T18:41:53.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787164915,"time":"2026-08-19T18:41:55.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787164917,"time":"2026-08-19T18:41:57.000Z","price":348.74,"chgPrevClosePct":3.52},{"ts":1787164922,"time":"2026-08-19T18:42:02.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787164925,"time":"2026-08-19T18:42:05.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787164927,"time":"2026-08-19T18:42:07.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787164937,"time":"2026-08-19T18:42:17.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787164944,"time":"2026-08-19T18:42:24.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787164946,"time":"2026-08-19T18:42:26.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787164946,"time":"2026-08-19T18:42:26.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787164958,"time":"2026-08-19T18:42:38.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787164958,"time":"2026-08-19T18:42:38.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787164961,"time":"2026-08-19T18:42:41.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787164964,"time":"2026-08-19T18:42:44.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787164967,"time":"2026-08-19T18:42:47.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787164973,"time":"2026-08-19T18:42:53.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787164974,"time":"2026-08-19T18:42:54.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787164974,"time":"2026-08-19T18:42:54.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787164977,"time":"2026-08-19T18:42:57.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787164987,"time":"2026-08-19T18:43:07.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787165000,"time":"2026-08-19T18:43:20.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787165009,"time":"2026-08-19T18:43:29.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787165010,"time":"2026-08-19T18:43:30.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787165010,"time":"2026-08-19T18:43:30.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787165011,"time":"2026-08-19T18:43:31.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787165011,"time":"2026-08-19T18:43:31.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787165012,"time":"2026-08-19T18:43:32.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787165013,"time":"2026-08-19T18:43:33.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787165018,"time":"2026-08-19T18:43:38.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787165018,"time":"2026-08-19T18:43:38.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787165023,"time":"2026-08-19T18:43:43.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787165036,"time":"2026-08-19T18:43:56.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787165036,"time":"2026-08-19T18:43:56.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787165038,"time":"2026-08-19T18:43:58.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787165038,"time":"2026-08-19T18:43:58.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787165040,"time":"2026-08-19T18:44:00.000Z","price":348.84,"chgPrevClosePct":3.55},{"ts":1787165044,"time":"2026-08-19T18:44:04.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787165047,"time":"2026-08-19T18:44:07.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787165050,"time":"2026-08-19T18:44:10.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787165062,"time":"2026-08-19T18:44:22.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787165064,"time":"2026-08-19T18:44:24.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787165069,"time":"2026-08-19T18:44:29.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787165073,"time":"2026-08-19T18:44:33.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787165079,"time":"2026-08-19T18:44:39.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787165079,"time":"2026-08-19T18:44:39.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787165089,"time":"2026-08-19T18:44:49.000Z","price":348.58,"chgPrevClosePct":3.48},{"ts":1787165093,"time":"2026-08-19T18:44:53.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787165100,"time":"2026-08-19T18:45:00.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787165101,"time":"2026-08-19T18:45:01.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787165102,"time":"2026-08-19T18:45:02.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787165106,"time":"2026-08-19T18:45:06.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787165107,"time":"2026-08-19T18:45:07.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787165107,"time":"2026-08-19T18:45:07.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787165107,"time":"2026-08-19T18:45:07.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787165108,"time":"2026-08-19T18:45:08.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787165110,"time":"2026-08-19T18:45:10.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787165114,"time":"2026-08-19T18:45:14.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787165116,"time":"2026-08-19T18:45:16.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787165126,"time":"2026-08-19T18:45:26.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787165128,"time":"2026-08-19T18:45:28.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787165128,"time":"2026-08-19T18:45:28.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787165132,"time":"2026-08-19T18:45:32.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787165142,"time":"2026-08-19T18:45:42.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787165142,"time":"2026-08-19T18:45:42.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787165142,"time":"2026-08-19T18:45:42.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787165145,"time":"2026-08-19T18:45:45.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787165153,"time":"2026-08-19T18:45:53.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787165154,"time":"2026-08-19T18:45:54.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787165186,"time":"2026-08-19T18:46:26.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787165194,"time":"2026-08-19T18:46:34.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787165194,"time":"2026-08-19T18:46:34.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787165194,"time":"2026-08-19T18:46:34.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787165195,"time":"2026-08-19T18:46:35.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787165195,"time":"2026-08-19T18:46:35.000Z","price":348.53,"chgPrevClosePct":3.46},{"ts":1787165196,"time":"2026-08-19T18:46:36.000Z","price":348.53,"chgPrevClosePct":3.46},{"ts":1787165206,"time":"2026-08-19T18:46:46.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787165207,"time":"2026-08-19T18:46:47.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787165207,"time":"2026-08-19T18:46:47.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787165213,"time":"2026-08-19T18:46:53.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787165214,"time":"2026-08-19T18:46:54.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787165214,"time":"2026-08-19T18:46:54.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787165227,"time":"2026-08-19T18:47:07.000Z","price":348.53,"chgPrevClosePct":3.46},{"ts":1787165229,"time":"2026-08-19T18:47:09.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787165239,"time":"2026-08-19T18:47:19.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787165244,"time":"2026-08-19T18:47:24.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787165249,"time":"2026-08-19T18:47:29.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787165267,"time":"2026-08-19T18:47:47.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787165267,"time":"2026-08-19T18:47:47.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787165267,"time":"2026-08-19T18:47:47.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787165273,"time":"2026-08-19T18:47:53.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787165275,"time":"2026-08-19T18:47:55.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787165277,"time":"2026-08-19T18:47:57.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787165277,"time":"2026-08-19T18:47:57.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787165278,"time":"2026-08-19T18:47:58.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787165279,"time":"2026-08-19T18:47:59.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787165279,"time":"2026-08-19T18:47:59.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787165281,"time":"2026-08-19T18:48:01.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787165281,"time":"2026-08-19T18:48:01.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787165283,"time":"2026-08-19T18:48:03.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787165318,"time":"2026-08-19T18:48:38.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787165322,"time":"2026-08-19T18:48:42.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787165327,"time":"2026-08-19T18:48:47.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787165327,"time":"2026-08-19T18:48:47.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787165328,"time":"2026-08-19T18:48:48.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787165328,"time":"2026-08-19T18:48:48.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787165328,"time":"2026-08-19T18:48:48.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787165335,"time":"2026-08-19T18:48:55.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787165339,"time":"2026-08-19T18:48:59.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787165349,"time":"2026-08-19T18:49:09.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787165351,"time":"2026-08-19T18:49:11.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787165360,"time":"2026-08-19T18:49:20.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787165361,"time":"2026-08-19T18:49:21.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787165367,"time":"2026-08-19T18:49:27.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787165375,"time":"2026-08-19T18:49:35.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787165375,"time":"2026-08-19T18:49:35.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787165407,"time":"2026-08-19T18:50:07.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787165411,"time":"2026-08-19T18:50:11.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787165411,"time":"2026-08-19T18:50:11.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787165412,"time":"2026-08-19T18:50:12.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787165424,"time":"2026-08-19T18:50:24.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787165427,"time":"2026-08-19T18:50:27.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787165428,"time":"2026-08-19T18:50:28.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787165438,"time":"2026-08-19T18:50:38.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787165440,"time":"2026-08-19T18:50:40.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787165441,"time":"2026-08-19T18:50:41.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787165441,"time":"2026-08-19T18:50:41.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787165443,"time":"2026-08-19T18:50:43.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787165443,"time":"2026-08-19T18:50:43.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787165444,"time":"2026-08-19T18:50:44.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787165446,"time":"2026-08-19T18:50:46.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787165461,"time":"2026-08-19T18:51:01.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787165466,"time":"2026-08-19T18:51:06.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787165493,"time":"2026-08-19T18:51:33.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787165498,"time":"2026-08-19T18:51:38.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787165499,"time":"2026-08-19T18:51:39.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787165538,"time":"2026-08-19T18:52:18.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787165538,"time":"2026-08-19T18:52:18.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787165543,"time":"2026-08-19T18:52:23.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787165544,"time":"2026-08-19T18:52:24.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787165547,"time":"2026-08-19T18:52:27.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787165551,"time":"2026-08-19T18:52:31.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787165553,"time":"2026-08-19T18:52:33.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787165556,"time":"2026-08-19T18:52:36.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787165558,"time":"2026-08-19T18:52:38.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787165566,"time":"2026-08-19T18:52:46.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787165570,"time":"2026-08-19T18:52:50.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787165571,"time":"2026-08-19T18:52:51.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787165582,"time":"2026-08-19T18:53:02.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787165592,"time":"2026-08-19T18:53:12.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787165593,"time":"2026-08-19T18:53:13.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787165596,"time":"2026-08-19T18:53:16.000Z","price":348,"chgPrevClosePct":3.3},{"ts":1787165596,"time":"2026-08-19T18:53:16.000Z","price":348,"chgPrevClosePct":3.3},{"ts":1787165606,"time":"2026-08-19T18:53:26.000Z","price":348,"chgPrevClosePct":3.3},{"ts":1787165611,"time":"2026-08-19T18:53:31.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787165621,"time":"2026-08-19T18:53:41.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787165626,"time":"2026-08-19T18:53:46.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787165631,"time":"2026-08-19T18:53:51.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787165637,"time":"2026-08-19T18:53:57.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787165660,"time":"2026-08-19T18:54:20.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787165703,"time":"2026-08-19T18:55:03.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787165709,"time":"2026-08-19T18:55:09.000Z","price":348.04,"chgPrevClosePct":3.32},{"ts":1787165750,"time":"2026-08-19T18:55:50.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787165751,"time":"2026-08-19T18:55:51.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787165753,"time":"2026-08-19T18:55:53.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787165755,"time":"2026-08-19T18:55:55.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787165764,"time":"2026-08-19T18:56:04.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787165764,"time":"2026-08-19T18:56:04.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787165767,"time":"2026-08-19T18:56:07.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787165771,"time":"2026-08-19T18:56:11.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787165785,"time":"2026-08-19T18:56:25.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787165785,"time":"2026-08-19T18:56:25.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787165793,"time":"2026-08-19T18:56:33.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787165797,"time":"2026-08-19T18:56:37.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787165807,"time":"2026-08-19T18:56:47.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787165815,"time":"2026-08-19T18:56:55.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787165830,"time":"2026-08-19T18:57:10.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787165843,"time":"2026-08-19T18:57:23.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787165843,"time":"2026-08-19T18:57:23.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787165855,"time":"2026-08-19T18:57:35.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787165880,"time":"2026-08-19T18:58:00.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787165881,"time":"2026-08-19T18:58:01.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787165889,"time":"2026-08-19T18:58:09.000Z","price":347.99,"chgPrevClosePct":3.3},{"ts":1787165889,"time":"2026-08-19T18:58:09.000Z","price":347.98,"chgPrevClosePct":3.3},{"ts":1787165889,"time":"2026-08-19T18:58:09.000Z","price":347.98,"chgPrevClosePct":3.3},{"ts":1787165889,"time":"2026-08-19T18:58:09.000Z","price":347.98,"chgPrevClosePct":3.3},{"ts":1787165890,"time":"2026-08-19T18:58:10.000Z","price":348.01,"chgPrevClosePct":3.31},{"ts":1787165894,"time":"2026-08-19T18:58:14.000Z","price":347.96,"chgPrevClosePct":3.29},{"ts":1787165900,"time":"2026-08-19T18:58:20.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787165900,"time":"2026-08-19T18:58:20.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787165906,"time":"2026-08-19T18:58:26.000Z","price":348.05,"chgPrevClosePct":3.32},{"ts":1787165906,"time":"2026-08-19T18:58:26.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787165913,"time":"2026-08-19T18:58:33.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787165914,"time":"2026-08-19T18:58:34.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787165917,"time":"2026-08-19T18:58:37.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787165917,"time":"2026-08-19T18:58:37.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787165926,"time":"2026-08-19T18:58:46.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787165931,"time":"2026-08-19T18:58:51.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787165934,"time":"2026-08-19T18:58:54.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787165937,"time":"2026-08-19T18:58:57.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787165938,"time":"2026-08-19T18:58:58.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787165948,"time":"2026-08-19T18:59:08.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787165961,"time":"2026-08-19T18:59:21.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787165968,"time":"2026-08-19T18:59:28.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787165968,"time":"2026-08-19T18:59:28.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787165968,"time":"2026-08-19T18:59:28.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787165970,"time":"2026-08-19T18:59:30.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787165973,"time":"2026-08-19T18:59:33.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787165978,"time":"2026-08-19T18:59:38.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787165983,"time":"2026-08-19T18:59:43.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787165991,"time":"2026-08-19T18:59:51.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787165992,"time":"2026-08-19T18:59:52.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787165993,"time":"2026-08-19T18:59:53.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787165993,"time":"2026-08-19T18:59:53.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787165995,"time":"2026-08-19T18:59:55.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787166005,"time":"2026-08-19T19:00:05.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787166005,"time":"2026-08-19T19:00:05.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787166005,"time":"2026-08-19T19:00:05.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787166005,"time":"2026-08-19T19:00:05.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787166014,"time":"2026-08-19T19:00:14.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787166017,"time":"2026-08-19T19:00:17.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787166019,"time":"2026-08-19T19:00:19.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787166020,"time":"2026-08-19T19:00:20.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787166051,"time":"2026-08-19T19:00:51.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787166054,"time":"2026-08-19T19:00:54.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787166054,"time":"2026-08-19T19:00:54.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787166055,"time":"2026-08-19T19:00:55.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787166056,"time":"2026-08-19T19:00:56.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787166060,"time":"2026-08-19T19:01:00.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787166065,"time":"2026-08-19T19:01:05.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787166066,"time":"2026-08-19T19:01:06.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787166069,"time":"2026-08-19T19:01:09.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787166081,"time":"2026-08-19T19:01:21.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787166114,"time":"2026-08-19T19:01:54.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787166124,"time":"2026-08-19T19:02:04.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787166127,"time":"2026-08-19T19:02:07.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787166127,"time":"2026-08-19T19:02:07.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787166136,"time":"2026-08-19T19:02:16.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787166136,"time":"2026-08-19T19:02:16.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787166171,"time":"2026-08-19T19:02:51.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787166185,"time":"2026-08-19T19:03:05.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787166188,"time":"2026-08-19T19:03:08.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787166190,"time":"2026-08-19T19:03:10.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787166192,"time":"2026-08-19T19:03:12.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787166192,"time":"2026-08-19T19:03:12.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787166197,"time":"2026-08-19T19:03:17.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787166197,"time":"2026-08-19T19:03:17.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787166203,"time":"2026-08-19T19:03:23.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787166212,"time":"2026-08-19T19:03:32.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787166218,"time":"2026-08-19T19:03:38.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787166218,"time":"2026-08-19T19:03:38.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787166218,"time":"2026-08-19T19:03:38.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787166218,"time":"2026-08-19T19:03:38.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787166224,"time":"2026-08-19T19:03:44.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787166225,"time":"2026-08-19T19:03:45.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787166228,"time":"2026-08-19T19:03:48.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787166238,"time":"2026-08-19T19:03:58.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787166238,"time":"2026-08-19T19:03:58.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787166238,"time":"2026-08-19T19:03:58.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787166239,"time":"2026-08-19T19:03:59.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787166259,"time":"2026-08-19T19:04:19.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787166280,"time":"2026-08-19T19:04:40.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787166285,"time":"2026-08-19T19:04:45.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787166286,"time":"2026-08-19T19:04:46.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787166286,"time":"2026-08-19T19:04:46.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787166312,"time":"2026-08-19T19:05:12.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787166321,"time":"2026-08-19T19:05:21.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787166328,"time":"2026-08-19T19:05:28.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787166328,"time":"2026-08-19T19:05:28.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787166328,"time":"2026-08-19T19:05:28.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787166350,"time":"2026-08-19T19:05:50.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787166352,"time":"2026-08-19T19:05:52.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787166362,"time":"2026-08-19T19:06:02.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787166367,"time":"2026-08-19T19:06:07.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787166370,"time":"2026-08-19T19:06:10.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787166371,"time":"2026-08-19T19:06:11.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787166373,"time":"2026-08-19T19:06:13.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787166390,"time":"2026-08-19T19:06:30.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787166392,"time":"2026-08-19T19:06:32.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787166395,"time":"2026-08-19T19:06:35.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787166403,"time":"2026-08-19T19:06:43.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787166413,"time":"2026-08-19T19:06:53.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787166413,"time":"2026-08-19T19:06:53.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787166423,"time":"2026-08-19T19:07:03.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787166424,"time":"2026-08-19T19:07:04.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787166433,"time":"2026-08-19T19:07:13.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787166433,"time":"2026-08-19T19:07:13.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787166435,"time":"2026-08-19T19:07:15.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787166439,"time":"2026-08-19T19:07:19.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787166445,"time":"2026-08-19T19:07:25.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787166445,"time":"2026-08-19T19:07:25.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787166446,"time":"2026-08-19T19:07:26.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787166446,"time":"2026-08-19T19:07:26.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787166446,"time":"2026-08-19T19:07:26.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787166461,"time":"2026-08-19T19:07:41.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787166476,"time":"2026-08-19T19:07:56.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787166479,"time":"2026-08-19T19:07:59.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787166481,"time":"2026-08-19T19:08:01.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787166494,"time":"2026-08-19T19:08:14.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787166497,"time":"2026-08-19T19:08:17.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787166499,"time":"2026-08-19T19:08:19.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787166521,"time":"2026-08-19T19:08:41.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787166522,"time":"2026-08-19T19:08:42.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787166523,"time":"2026-08-19T19:08:43.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787166537,"time":"2026-08-19T19:08:57.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787166550,"time":"2026-08-19T19:09:10.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787166563,"time":"2026-08-19T19:09:23.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787166564,"time":"2026-08-19T19:09:24.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787166573,"time":"2026-08-19T19:09:33.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787166578,"time":"2026-08-19T19:09:38.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787166594,"time":"2026-08-19T19:09:54.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787166600,"time":"2026-08-19T19:10:00.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787166604,"time":"2026-08-19T19:10:04.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787166607,"time":"2026-08-19T19:10:07.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787166613,"time":"2026-08-19T19:10:13.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787166613,"time":"2026-08-19T19:10:13.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787166631,"time":"2026-08-19T19:10:31.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787166635,"time":"2026-08-19T19:10:35.000Z","price":348.25,"chgPrevClosePct":3.38},{"ts":1787166638,"time":"2026-08-19T19:10:38.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787166639,"time":"2026-08-19T19:10:39.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787166641,"time":"2026-08-19T19:10:41.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787166660,"time":"2026-08-19T19:11:00.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787166663,"time":"2026-08-19T19:11:03.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787166663,"time":"2026-08-19T19:11:03.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787166665,"time":"2026-08-19T19:11:05.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787166670,"time":"2026-08-19T19:11:10.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787166675,"time":"2026-08-19T19:11:15.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787166675,"time":"2026-08-19T19:11:15.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787166675,"time":"2026-08-19T19:11:15.000Z","price":348.34,"chgPrevClosePct":3.4},{"ts":1787166675,"time":"2026-08-19T19:11:15.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787166678,"time":"2026-08-19T19:11:18.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787166681,"time":"2026-08-19T19:11:21.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787166704,"time":"2026-08-19T19:11:44.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787166704,"time":"2026-08-19T19:11:44.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787166704,"time":"2026-08-19T19:11:44.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787166708,"time":"2026-08-19T19:11:48.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787166708,"time":"2026-08-19T19:11:48.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787166708,"time":"2026-08-19T19:11:48.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787166708,"time":"2026-08-19T19:11:48.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787166708,"time":"2026-08-19T19:11:48.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787166723,"time":"2026-08-19T19:12:03.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787166727,"time":"2026-08-19T19:12:07.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787166739,"time":"2026-08-19T19:12:19.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787166740,"time":"2026-08-19T19:12:20.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787166742,"time":"2026-08-19T19:12:22.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787166749,"time":"2026-08-19T19:12:29.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787166749,"time":"2026-08-19T19:12:29.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787166750,"time":"2026-08-19T19:12:30.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787166774,"time":"2026-08-19T19:12:54.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787166792,"time":"2026-08-19T19:13:12.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787166793,"time":"2026-08-19T19:13:13.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787166804,"time":"2026-08-19T19:13:24.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787166806,"time":"2026-08-19T19:13:26.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787166810,"time":"2026-08-19T19:13:30.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787166822,"time":"2026-08-19T19:13:42.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787166825,"time":"2026-08-19T19:13:45.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787166830,"time":"2026-08-19T19:13:50.000Z","price":348.58,"chgPrevClosePct":3.48},{"ts":1787166842,"time":"2026-08-19T19:14:02.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787166843,"time":"2026-08-19T19:14:03.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787166847,"time":"2026-08-19T19:14:07.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787166856,"time":"2026-08-19T19:14:16.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787166860,"time":"2026-08-19T19:14:20.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787166860,"time":"2026-08-19T19:14:20.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787166864,"time":"2026-08-19T19:14:24.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787166866,"time":"2026-08-19T19:14:26.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787166876,"time":"2026-08-19T19:14:36.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787166897,"time":"2026-08-19T19:14:57.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787166899,"time":"2026-08-19T19:14:59.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787166903,"time":"2026-08-19T19:15:03.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787166907,"time":"2026-08-19T19:15:07.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787166909,"time":"2026-08-19T19:15:09.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787166909,"time":"2026-08-19T19:15:09.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787166913,"time":"2026-08-19T19:15:13.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787166920,"time":"2026-08-19T19:15:20.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787166937,"time":"2026-08-19T19:15:37.000Z","price":348.37,"chgPrevClosePct":3.41},{"ts":1787166937,"time":"2026-08-19T19:15:37.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787166937,"time":"2026-08-19T19:15:37.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787166943,"time":"2026-08-19T19:15:43.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787166943,"time":"2026-08-19T19:15:43.000Z","price":348.58,"chgPrevClosePct":3.48},{"ts":1787166943,"time":"2026-08-19T19:15:43.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787166943,"time":"2026-08-19T19:15:43.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787166946,"time":"2026-08-19T19:15:46.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787166946,"time":"2026-08-19T19:15:46.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787166950,"time":"2026-08-19T19:15:50.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787166953,"time":"2026-08-19T19:15:53.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787166954,"time":"2026-08-19T19:15:54.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787166955,"time":"2026-08-19T19:15:55.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787166959,"time":"2026-08-19T19:15:59.000Z","price":348.77,"chgPrevClosePct":3.53},{"ts":1787166962,"time":"2026-08-19T19:16:02.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787166964,"time":"2026-08-19T19:16:04.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787166966,"time":"2026-08-19T19:16:06.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787166966,"time":"2026-08-19T19:16:06.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787166967,"time":"2026-08-19T19:16:07.000Z","price":348.82,"chgPrevClosePct":3.55},{"ts":1787166968,"time":"2026-08-19T19:16:08.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787166975,"time":"2026-08-19T19:16:15.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787166989,"time":"2026-08-19T19:16:29.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787166999,"time":"2026-08-19T19:16:39.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787167000,"time":"2026-08-19T19:16:40.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787167004,"time":"2026-08-19T19:16:44.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787167010,"time":"2026-08-19T19:16:50.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787167013,"time":"2026-08-19T19:16:53.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787167014,"time":"2026-08-19T19:16:54.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787167014,"time":"2026-08-19T19:16:54.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787167015,"time":"2026-08-19T19:16:55.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787167018,"time":"2026-08-19T19:16:58.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787167019,"time":"2026-08-19T19:16:59.000Z","price":348.45,"chgPrevClosePct":3.44},{"ts":1787167022,"time":"2026-08-19T19:17:02.000Z","price":348.38,"chgPrevClosePct":3.42},{"ts":1787167025,"time":"2026-08-19T19:17:05.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787167031,"time":"2026-08-19T19:17:11.000Z","price":348.53,"chgPrevClosePct":3.46},{"ts":1787167046,"time":"2026-08-19T19:17:26.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787167049,"time":"2026-08-19T19:17:29.000Z","price":348.58,"chgPrevClosePct":3.48},{"ts":1787167050,"time":"2026-08-19T19:17:30.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787167076,"time":"2026-08-19T19:17:56.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787167087,"time":"2026-08-19T19:18:07.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787167089,"time":"2026-08-19T19:18:09.000Z","price":348.74,"chgPrevClosePct":3.52},{"ts":1787167093,"time":"2026-08-19T19:18:13.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787167105,"time":"2026-08-19T19:18:25.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787167111,"time":"2026-08-19T19:18:31.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787167119,"time":"2026-08-19T19:18:39.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787167127,"time":"2026-08-19T19:18:47.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787167143,"time":"2026-08-19T19:19:03.000Z","price":348.58,"chgPrevClosePct":3.48},{"ts":1787167153,"time":"2026-08-19T19:19:13.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787167157,"time":"2026-08-19T19:19:17.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787167160,"time":"2026-08-19T19:19:20.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787167160,"time":"2026-08-19T19:19:20.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787167162,"time":"2026-08-19T19:19:22.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787167179,"time":"2026-08-19T19:19:39.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787167187,"time":"2026-08-19T19:19:47.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787167196,"time":"2026-08-19T19:19:56.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787167199,"time":"2026-08-19T19:19:59.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787167200,"time":"2026-08-19T19:20:00.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787167215,"time":"2026-08-19T19:20:15.000Z","price":348.77,"chgPrevClosePct":3.53},{"ts":1787167219,"time":"2026-08-19T19:20:19.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787167224,"time":"2026-08-19T19:20:24.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787167236,"time":"2026-08-19T19:20:36.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787167240,"time":"2026-08-19T19:20:40.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787167240,"time":"2026-08-19T19:20:40.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787167245,"time":"2026-08-19T19:20:45.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787167250,"time":"2026-08-19T19:20:50.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787167252,"time":"2026-08-19T19:20:52.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787167259,"time":"2026-08-19T19:20:59.000Z","price":348.84,"chgPrevClosePct":3.55},{"ts":1787167259,"time":"2026-08-19T19:20:59.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787167260,"time":"2026-08-19T19:21:00.000Z","price":348.91,"chgPrevClosePct":3.57},{"ts":1787167260,"time":"2026-08-19T19:21:00.000Z","price":348.93,"chgPrevClosePct":3.58},{"ts":1787167276,"time":"2026-08-19T19:21:16.000Z","price":348.91,"chgPrevClosePct":3.57},{"ts":1787167276,"time":"2026-08-19T19:21:16.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787167284,"time":"2026-08-19T19:21:24.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787167301,"time":"2026-08-19T19:21:41.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787167316,"time":"2026-08-19T19:21:56.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787167321,"time":"2026-08-19T19:22:01.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787167328,"time":"2026-08-19T19:22:08.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787167335,"time":"2026-08-19T19:22:15.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787167336,"time":"2026-08-19T19:22:16.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787167339,"time":"2026-08-19T19:22:19.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787167339,"time":"2026-08-19T19:22:19.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787167339,"time":"2026-08-19T19:22:19.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787167339,"time":"2026-08-19T19:22:19.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787167340,"time":"2026-08-19T19:22:20.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787167356,"time":"2026-08-19T19:22:36.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787167360,"time":"2026-08-19T19:22:40.000Z","price":348.53,"chgPrevClosePct":3.46},{"ts":1787167365,"time":"2026-08-19T19:22:45.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787167369,"time":"2026-08-19T19:22:49.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787167379,"time":"2026-08-19T19:22:59.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787167379,"time":"2026-08-19T19:22:59.000Z","price":348.62,"chgPrevClosePct":3.49},{"ts":1787167379,"time":"2026-08-19T19:22:59.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787167384,"time":"2026-08-19T19:23:04.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787167384,"time":"2026-08-19T19:23:04.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787167402,"time":"2026-08-19T19:23:22.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787167403,"time":"2026-08-19T19:23:23.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787167403,"time":"2026-08-19T19:23:23.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787167403,"time":"2026-08-19T19:23:23.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787167410,"time":"2026-08-19T19:23:30.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787167422,"time":"2026-08-19T19:23:42.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787167422,"time":"2026-08-19T19:23:42.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787167423,"time":"2026-08-19T19:23:43.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787167450,"time":"2026-08-19T19:24:10.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787167461,"time":"2026-08-19T19:24:21.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787167473,"time":"2026-08-19T19:24:33.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787167491,"time":"2026-08-19T19:24:51.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787167495,"time":"2026-08-19T19:24:55.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787167496,"time":"2026-08-19T19:24:56.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787167503,"time":"2026-08-19T19:25:03.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787167503,"time":"2026-08-19T19:25:03.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787167524,"time":"2026-08-19T19:25:24.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787167526,"time":"2026-08-19T19:25:26.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787167528,"time":"2026-08-19T19:25:28.000Z","price":348.74,"chgPrevClosePct":3.52},{"ts":1787167534,"time":"2026-08-19T19:25:34.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787167539,"time":"2026-08-19T19:25:39.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787167549,"time":"2026-08-19T19:25:49.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787167549,"time":"2026-08-19T19:25:49.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787167549,"time":"2026-08-19T19:25:49.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787167549,"time":"2026-08-19T19:25:49.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787167549,"time":"2026-08-19T19:25:49.000Z","price":348.74,"chgPrevClosePct":3.52},{"ts":1787167549,"time":"2026-08-19T19:25:49.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787167552,"time":"2026-08-19T19:25:52.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787167552,"time":"2026-08-19T19:25:52.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787167560,"time":"2026-08-19T19:26:00.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787167574,"time":"2026-08-19T19:26:14.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787167588,"time":"2026-08-19T19:26:28.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787167597,"time":"2026-08-19T19:26:37.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787167597,"time":"2026-08-19T19:26:37.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787167599,"time":"2026-08-19T19:26:39.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787167599,"time":"2026-08-19T19:26:39.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787167607,"time":"2026-08-19T19:26:47.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787167614,"time":"2026-08-19T19:26:54.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787167617,"time":"2026-08-19T19:26:57.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787167618,"time":"2026-08-19T19:26:58.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787167628,"time":"2026-08-19T19:27:08.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787167633,"time":"2026-08-19T19:27:13.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787167634,"time":"2026-08-19T19:27:14.000Z","price":348.66,"chgPrevClosePct":3.5},{"ts":1787167640,"time":"2026-08-19T19:27:20.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787167641,"time":"2026-08-19T19:27:21.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787167641,"time":"2026-08-19T19:27:21.000Z","price":348.7,"chgPrevClosePct":3.51},{"ts":1787167647,"time":"2026-08-19T19:27:27.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787167653,"time":"2026-08-19T19:27:33.000Z","price":348.84,"chgPrevClosePct":3.55},{"ts":1787167654,"time":"2026-08-19T19:27:34.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787167658,"time":"2026-08-19T19:27:38.000Z","price":348.83,"chgPrevClosePct":3.55},{"ts":1787167664,"time":"2026-08-19T19:27:44.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787167679,"time":"2026-08-19T19:27:59.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787167682,"time":"2026-08-19T19:28:02.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787167691,"time":"2026-08-19T19:28:11.000Z","price":348.91,"chgPrevClosePct":3.57},{"ts":1787167692,"time":"2026-08-19T19:28:12.000Z","price":348.94,"chgPrevClosePct":3.58},{"ts":1787167692,"time":"2026-08-19T19:28:12.000Z","price":348.99,"chgPrevClosePct":3.6},{"ts":1787167692,"time":"2026-08-19T19:28:12.000Z","price":349.19,"chgPrevClosePct":3.66},{"ts":1787167692,"time":"2026-08-19T19:28:12.000Z","price":349.11,"chgPrevClosePct":3.63},{"ts":1787167693,"time":"2026-08-19T19:28:13.000Z","price":349.22,"chgPrevClosePct":3.67},{"ts":1787167694,"time":"2026-08-19T19:28:14.000Z","price":349.28,"chgPrevClosePct":3.68},{"ts":1787167694,"time":"2026-08-19T19:28:14.000Z","price":349.36,"chgPrevClosePct":3.71},{"ts":1787167695,"time":"2026-08-19T19:28:15.000Z","price":349.43,"chgPrevClosePct":3.73},{"ts":1787167696,"time":"2026-08-19T19:28:16.000Z","price":349.47,"chgPrevClosePct":3.74},{"ts":1787167696,"time":"2026-08-19T19:28:16.000Z","price":349.48,"chgPrevClosePct":3.74},{"ts":1787167696,"time":"2026-08-19T19:28:16.000Z","price":349.48,"chgPrevClosePct":3.74},{"ts":1787167700,"time":"2026-08-19T19:28:20.000Z","price":349.45,"chgPrevClosePct":3.73},{"ts":1787167717,"time":"2026-08-19T19:28:37.000Z","price":349.29,"chgPrevClosePct":3.69},{"ts":1787167719,"time":"2026-08-19T19:28:39.000Z","price":349.36,"chgPrevClosePct":3.71},{"ts":1787167734,"time":"2026-08-19T19:28:54.000Z","price":349.28,"chgPrevClosePct":3.68},{"ts":1787167735,"time":"2026-08-19T19:28:55.000Z","price":349.29,"chgPrevClosePct":3.69},{"ts":1787167740,"time":"2026-08-19T19:29:00.000Z","price":349.24,"chgPrevClosePct":3.67},{"ts":1787167740,"time":"2026-08-19T19:29:00.000Z","price":349.19,"chgPrevClosePct":3.66},{"ts":1787167743,"time":"2026-08-19T19:29:03.000Z","price":349.18,"chgPrevClosePct":3.65},{"ts":1787167748,"time":"2026-08-19T19:29:08.000Z","price":349.19,"chgPrevClosePct":3.66},{"ts":1787167773,"time":"2026-08-19T19:29:33.000Z","price":348.91,"chgPrevClosePct":3.57},{"ts":1787167774,"time":"2026-08-19T19:29:34.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787167776,"time":"2026-08-19T19:29:36.000Z","price":348.87,"chgPrevClosePct":3.56},{"ts":1787167776,"time":"2026-08-19T19:29:36.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787167776,"time":"2026-08-19T19:29:36.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787167776,"time":"2026-08-19T19:29:36.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787167777,"time":"2026-08-19T19:29:37.000Z","price":348.99,"chgPrevClosePct":3.6},{"ts":1787167777,"time":"2026-08-19T19:29:37.000Z","price":349.03,"chgPrevClosePct":3.61},{"ts":1787167778,"time":"2026-08-19T19:29:38.000Z","price":349.03,"chgPrevClosePct":3.61},{"ts":1787167778,"time":"2026-08-19T19:29:38.000Z","price":349.01,"chgPrevClosePct":3.6},{"ts":1787167778,"time":"2026-08-19T19:29:38.000Z","price":349.01,"chgPrevClosePct":3.6},{"ts":1787167779,"time":"2026-08-19T19:29:39.000Z","price":349,"chgPrevClosePct":3.6},{"ts":1787167779,"time":"2026-08-19T19:29:39.000Z","price":348.97,"chgPrevClosePct":3.59},{"ts":1787167780,"time":"2026-08-19T19:29:40.000Z","price":348.94,"chgPrevClosePct":3.58},{"ts":1787167781,"time":"2026-08-19T19:29:41.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787167782,"time":"2026-08-19T19:29:42.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787167785,"time":"2026-08-19T19:29:45.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787167787,"time":"2026-08-19T19:29:47.000Z","price":348.82,"chgPrevClosePct":3.55},{"ts":1787167791,"time":"2026-08-19T19:29:51.000Z","price":348.79,"chgPrevClosePct":3.54},{"ts":1787167794,"time":"2026-08-19T19:29:54.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787167794,"time":"2026-08-19T19:29:54.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787167794,"time":"2026-08-19T19:29:54.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787167795,"time":"2026-08-19T19:29:55.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787167795,"time":"2026-08-19T19:29:55.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787167795,"time":"2026-08-19T19:29:55.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787167796,"time":"2026-08-19T19:29:56.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787167796,"time":"2026-08-19T19:29:56.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787167796,"time":"2026-08-19T19:29:56.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787167796,"time":"2026-08-19T19:29:56.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787167797,"time":"2026-08-19T19:29:57.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787167796,"time":"2026-08-19T19:29:56.000Z","price":348.69,"chgPrevClosePct":3.51},{"ts":1787167797,"time":"2026-08-19T19:29:57.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787167799,"time":"2026-08-19T19:29:59.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787167799,"time":"2026-08-19T19:29:59.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787167799,"time":"2026-08-19T19:29:59.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787167799,"time":"2026-08-19T19:29:59.000Z","price":348.61,"chgPrevClosePct":3.49},{"ts":1787167799,"time":"2026-08-19T19:29:59.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787167799,"time":"2026-08-19T19:29:59.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787167799,"time":"2026-08-19T19:29:59.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787167801,"time":"2026-08-19T19:30:01.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787167801,"time":"2026-08-19T19:30:01.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787167801,"time":"2026-08-19T19:30:01.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787167801,"time":"2026-08-19T19:30:01.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787167801,"time":"2026-08-19T19:30:01.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787167801,"time":"2026-08-19T19:30:01.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787167802,"time":"2026-08-19T19:30:02.000Z","price":348.06,"chgPrevClosePct":3.32},{"ts":1787167802,"time":"2026-08-19T19:30:02.000Z","price":348.05,"chgPrevClosePct":3.32},{"ts":1787167803,"time":"2026-08-19T19:30:03.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787167804,"time":"2026-08-19T19:30:04.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787167804,"time":"2026-08-19T19:30:04.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787167805,"time":"2026-08-19T19:30:05.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787167810,"time":"2026-08-19T19:30:10.000Z","price":348.3,"chgPrevClosePct":3.39},{"ts":1787167812,"time":"2026-08-19T19:30:12.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787167812,"time":"2026-08-19T19:30:12.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787167813,"time":"2026-08-19T19:30:13.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787167815,"time":"2026-08-19T19:30:15.000Z","price":348.05,"chgPrevClosePct":3.32},{"ts":1787167815,"time":"2026-08-19T19:30:15.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787167816,"time":"2026-08-19T19:30:16.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787167817,"time":"2026-08-19T19:30:17.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787167817,"time":"2026-08-19T19:30:17.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787167817,"time":"2026-08-19T19:30:17.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787167819,"time":"2026-08-19T19:30:19.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787167819,"time":"2026-08-19T19:30:19.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787167820,"time":"2026-08-19T19:30:20.000Z","price":348.42,"chgPrevClosePct":3.43},{"ts":1787167822,"time":"2026-08-19T19:30:22.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787167824,"time":"2026-08-19T19:30:24.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787167832,"time":"2026-08-19T19:30:32.000Z","price":348.56,"chgPrevClosePct":3.47},{"ts":1787167834,"time":"2026-08-19T19:30:34.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787167834,"time":"2026-08-19T19:30:34.000Z","price":348.63,"chgPrevClosePct":3.49},{"ts":1787167835,"time":"2026-08-19T19:30:35.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787167835,"time":"2026-08-19T19:30:35.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787167841,"time":"2026-08-19T19:30:41.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787167841,"time":"2026-08-19T19:30:41.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787167847,"time":"2026-08-19T19:30:47.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787167852,"time":"2026-08-19T19:30:52.000Z","price":348.87,"chgPrevClosePct":3.56},{"ts":1787167852,"time":"2026-08-19T19:30:52.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787167860,"time":"2026-08-19T19:31:00.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787167865,"time":"2026-08-19T19:31:05.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787167866,"time":"2026-08-19T19:31:06.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787167869,"time":"2026-08-19T19:31:09.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787167871,"time":"2026-08-19T19:31:11.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787167878,"time":"2026-08-19T19:31:18.000Z","price":348.64,"chgPrevClosePct":3.49},{"ts":1787167878,"time":"2026-08-19T19:31:18.000Z","price":348.65,"chgPrevClosePct":3.5},{"ts":1787167888,"time":"2026-08-19T19:31:28.000Z","price":348.58,"chgPrevClosePct":3.48},{"ts":1787167898,"time":"2026-08-19T19:31:38.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787167898,"time":"2026-08-19T19:31:38.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787167899,"time":"2026-08-19T19:31:39.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787167901,"time":"2026-08-19T19:31:41.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787167901,"time":"2026-08-19T19:31:41.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787167915,"time":"2026-08-19T19:31:55.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787167921,"time":"2026-08-19T19:32:01.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787167922,"time":"2026-08-19T19:32:02.000Z","price":348.29,"chgPrevClosePct":3.39},{"ts":1787167925,"time":"2026-08-19T19:32:05.000Z","price":348.18,"chgPrevClosePct":3.36},{"ts":1787167927,"time":"2026-08-19T19:32:07.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787167927,"time":"2026-08-19T19:32:07.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787167929,"time":"2026-08-19T19:32:09.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787167936,"time":"2026-08-19T19:32:16.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787167938,"time":"2026-08-19T19:32:18.000Z","price":348.24,"chgPrevClosePct":3.38},{"ts":1787167938,"time":"2026-08-19T19:32:18.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787167939,"time":"2026-08-19T19:32:19.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787167940,"time":"2026-08-19T19:32:20.000Z","price":348.36,"chgPrevClosePct":3.41},{"ts":1787167948,"time":"2026-08-19T19:32:28.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787167948,"time":"2026-08-19T19:32:28.000Z","price":348.47,"chgPrevClosePct":3.44},{"ts":1787167953,"time":"2026-08-19T19:32:33.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787167954,"time":"2026-08-19T19:32:34.000Z","price":348.53,"chgPrevClosePct":3.46},{"ts":1787167958,"time":"2026-08-19T19:32:38.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787167961,"time":"2026-08-19T19:32:41.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787167972,"time":"2026-08-19T19:32:52.000Z","price":348.73,"chgPrevClosePct":3.52},{"ts":1787167976,"time":"2026-08-19T19:32:56.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787167980,"time":"2026-08-19T19:33:00.000Z","price":348.83,"chgPrevClosePct":3.55},{"ts":1787167982,"time":"2026-08-19T19:33:02.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787167982,"time":"2026-08-19T19:33:02.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787167983,"time":"2026-08-19T19:33:03.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787167983,"time":"2026-08-19T19:33:03.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787167983,"time":"2026-08-19T19:33:03.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787167990,"time":"2026-08-19T19:33:10.000Z","price":348.98,"chgPrevClosePct":3.59},{"ts":1787167991,"time":"2026-08-19T19:33:11.000Z","price":349.02,"chgPrevClosePct":3.61},{"ts":1787167991,"time":"2026-08-19T19:33:11.000Z","price":349.03,"chgPrevClosePct":3.61},{"ts":1787167992,"time":"2026-08-19T19:33:12.000Z","price":349.05,"chgPrevClosePct":3.62},{"ts":1787167995,"time":"2026-08-19T19:33:15.000Z","price":349.12,"chgPrevClosePct":3.64},{"ts":1787168001,"time":"2026-08-19T19:33:21.000Z","price":349.11,"chgPrevClosePct":3.63},{"ts":1787168001,"time":"2026-08-19T19:33:21.000Z","price":349.08,"chgPrevClosePct":3.62},{"ts":1787168027,"time":"2026-08-19T19:33:47.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787168030,"time":"2026-08-19T19:33:50.000Z","price":348.84,"chgPrevClosePct":3.55},{"ts":1787168030,"time":"2026-08-19T19:33:50.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787168030,"time":"2026-08-19T19:33:50.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787168036,"time":"2026-08-19T19:33:56.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787168036,"time":"2026-08-19T19:33:56.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787168037,"time":"2026-08-19T19:33:57.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787168037,"time":"2026-08-19T19:33:57.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787168037,"time":"2026-08-19T19:33:57.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787168038,"time":"2026-08-19T19:33:58.000Z","price":348.75,"chgPrevClosePct":3.53},{"ts":1787168038,"time":"2026-08-19T19:33:58.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787168045,"time":"2026-08-19T19:34:05.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787168045,"time":"2026-08-19T19:34:05.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787168045,"time":"2026-08-19T19:34:05.000Z","price":348.91,"chgPrevClosePct":3.57},{"ts":1787168065,"time":"2026-08-19T19:34:25.000Z","price":348.85,"chgPrevClosePct":3.56},{"ts":1787168071,"time":"2026-08-19T19:34:31.000Z","price":348.99,"chgPrevClosePct":3.6},{"ts":1787168071,"time":"2026-08-19T19:34:31.000Z","price":349,"chgPrevClosePct":3.6},{"ts":1787168071,"time":"2026-08-19T19:34:31.000Z","price":349.03,"chgPrevClosePct":3.61},{"ts":1787168085,"time":"2026-08-19T19:34:45.000Z","price":349.13,"chgPrevClosePct":3.64},{"ts":1787168088,"time":"2026-08-19T19:34:48.000Z","price":349.16,"chgPrevClosePct":3.65},{"ts":1787168094,"time":"2026-08-19T19:34:54.000Z","price":349.26,"chgPrevClosePct":3.68},{"ts":1787168101,"time":"2026-08-19T19:35:01.000Z","price":349.23,"chgPrevClosePct":3.67},{"ts":1787168111,"time":"2026-08-19T19:35:11.000Z","price":349.15,"chgPrevClosePct":3.65},{"ts":1787168114,"time":"2026-08-19T19:35:14.000Z","price":349.12,"chgPrevClosePct":3.64},{"ts":1787168117,"time":"2026-08-19T19:35:17.000Z","price":348.96,"chgPrevClosePct":3.59},{"ts":1787168120,"time":"2026-08-19T19:35:20.000Z","price":349.02,"chgPrevClosePct":3.61},{"ts":1787168123,"time":"2026-08-19T19:35:23.000Z","price":348.97,"chgPrevClosePct":3.59},{"ts":1787168126,"time":"2026-08-19T19:35:26.000Z","price":348.96,"chgPrevClosePct":3.59},{"ts":1787168126,"time":"2026-08-19T19:35:26.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787168128,"time":"2026-08-19T19:35:28.000Z","price":349.03,"chgPrevClosePct":3.61},{"ts":1787168129,"time":"2026-08-19T19:35:29.000Z","price":349.05,"chgPrevClosePct":3.62},{"ts":1787168129,"time":"2026-08-19T19:35:29.000Z","price":349.05,"chgPrevClosePct":3.62},{"ts":1787168157,"time":"2026-08-19T19:35:57.000Z","price":349,"chgPrevClosePct":3.6},{"ts":1787168163,"time":"2026-08-19T19:36:03.000Z","price":348.92,"chgPrevClosePct":3.58},{"ts":1787168180,"time":"2026-08-19T19:36:20.000Z","price":349.12,"chgPrevClosePct":3.64},{"ts":1787168196,"time":"2026-08-19T19:36:36.000Z","price":348.97,"chgPrevClosePct":3.59},{"ts":1787168204,"time":"2026-08-19T19:36:44.000Z","price":348.98,"chgPrevClosePct":3.59},{"ts":1787168204,"time":"2026-08-19T19:36:44.000Z","price":348.97,"chgPrevClosePct":3.59},{"ts":1787168209,"time":"2026-08-19T19:36:49.000Z","price":349.03,"chgPrevClosePct":3.61},{"ts":1787168219,"time":"2026-08-19T19:36:59.000Z","price":349.03,"chgPrevClosePct":3.61},{"ts":1787168219,"time":"2026-08-19T19:36:59.000Z","price":349.03,"chgPrevClosePct":3.61},{"ts":1787168219,"time":"2026-08-19T19:36:59.000Z","price":349.03,"chgPrevClosePct":3.61},{"ts":1787168220,"time":"2026-08-19T19:37:00.000Z","price":349.11,"chgPrevClosePct":3.63},{"ts":1787168220,"time":"2026-08-19T19:37:00.000Z","price":349.12,"chgPrevClosePct":3.64},{"ts":1787168225,"time":"2026-08-19T19:37:05.000Z","price":349.14,"chgPrevClosePct":3.64},{"ts":1787168233,"time":"2026-08-19T19:37:13.000Z","price":349.1,"chgPrevClosePct":3.63},{"ts":1787168233,"time":"2026-08-19T19:37:13.000Z","price":349.08,"chgPrevClosePct":3.62},{"ts":1787168236,"time":"2026-08-19T19:37:16.000Z","price":349.19,"chgPrevClosePct":3.66},{"ts":1787168239,"time":"2026-08-19T19:37:19.000Z","price":349.2,"chgPrevClosePct":3.66},{"ts":1787168245,"time":"2026-08-19T19:37:25.000Z","price":349.07,"chgPrevClosePct":3.62},{"ts":1787168259,"time":"2026-08-19T19:37:39.000Z","price":349.08,"chgPrevClosePct":3.62},{"ts":1787168265,"time":"2026-08-19T19:37:45.000Z","price":349.1,"chgPrevClosePct":3.63},{"ts":1787168266,"time":"2026-08-19T19:37:46.000Z","price":349.16,"chgPrevClosePct":3.65},{"ts":1787168276,"time":"2026-08-19T19:37:56.000Z","price":349.14,"chgPrevClosePct":3.64},{"ts":1787168282,"time":"2026-08-19T19:38:02.000Z","price":349.18,"chgPrevClosePct":3.65},{"ts":1787168282,"time":"2026-08-19T19:38:02.000Z","price":349.18,"chgPrevClosePct":3.65},{"ts":1787168288,"time":"2026-08-19T19:38:08.000Z","price":349.22,"chgPrevClosePct":3.67},{"ts":1787168295,"time":"2026-08-19T19:38:15.000Z","price":349.27,"chgPrevClosePct":3.68},{"ts":1787168295,"time":"2026-08-19T19:38:15.000Z","price":349.3,"chgPrevClosePct":3.69},{"ts":1787168297,"time":"2026-08-19T19:38:17.000Z","price":349.36,"chgPrevClosePct":3.71},{"ts":1787168297,"time":"2026-08-19T19:38:17.000Z","price":349.36,"chgPrevClosePct":3.71},{"ts":1787168297,"time":"2026-08-19T19:38:17.000Z","price":349.38,"chgPrevClosePct":3.71},{"ts":1787168298,"time":"2026-08-19T19:38:18.000Z","price":349.33,"chgPrevClosePct":3.7},{"ts":1787168312,"time":"2026-08-19T19:38:32.000Z","price":349.31,"chgPrevClosePct":3.69},{"ts":1787168316,"time":"2026-08-19T19:38:36.000Z","price":349.35,"chgPrevClosePct":3.7},{"ts":1787168318,"time":"2026-08-19T19:38:38.000Z","price":349.51,"chgPrevClosePct":3.75},{"ts":1787168325,"time":"2026-08-19T19:38:45.000Z","price":349.47,"chgPrevClosePct":3.74},{"ts":1787168336,"time":"2026-08-19T19:38:56.000Z","price":349.41,"chgPrevClosePct":3.72},{"ts":1787168336,"time":"2026-08-19T19:38:56.000Z","price":349.41,"chgPrevClosePct":3.72},{"ts":1787168337,"time":"2026-08-19T19:38:57.000Z","price":349.41,"chgPrevClosePct":3.72},{"ts":1787168338,"time":"2026-08-19T19:38:58.000Z","price":349.42,"chgPrevClosePct":3.73},{"ts":1787168340,"time":"2026-08-19T19:39:00.000Z","price":349.42,"chgPrevClosePct":3.73},{"ts":1787168343,"time":"2026-08-19T19:39:03.000Z","price":349.46,"chgPrevClosePct":3.74},{"ts":1787168343,"time":"2026-08-19T19:39:03.000Z","price":349.46,"chgPrevClosePct":3.74},{"ts":1787168343,"time":"2026-08-19T19:39:03.000Z","price":349.44,"chgPrevClosePct":3.73},{"ts":1787168345,"time":"2026-08-19T19:39:05.000Z","price":349.44,"chgPrevClosePct":3.73},{"ts":1787168350,"time":"2026-08-19T19:39:10.000Z","price":349.45,"chgPrevClosePct":3.73},{"ts":1787168353,"time":"2026-08-19T19:39:13.000Z","price":349.43,"chgPrevClosePct":3.73},{"ts":1787168356,"time":"2026-08-19T19:39:16.000Z","price":349.46,"chgPrevClosePct":3.74},{"ts":1787168357,"time":"2026-08-19T19:39:17.000Z","price":349.51,"chgPrevClosePct":3.75},{"ts":1787168360,"time":"2026-08-19T19:39:20.000Z","price":349.49,"chgPrevClosePct":3.75},{"ts":1787168363,"time":"2026-08-19T19:39:23.000Z","price":349.42,"chgPrevClosePct":3.73},{"ts":1787168370,"time":"2026-08-19T19:39:30.000Z","price":349.43,"chgPrevClosePct":3.73},{"ts":1787168376,"time":"2026-08-19T19:39:36.000Z","price":349.24,"chgPrevClosePct":3.67},{"ts":1787168376,"time":"2026-08-19T19:39:36.000Z","price":349.2,"chgPrevClosePct":3.66},{"ts":1787168381,"time":"2026-08-19T19:39:41.000Z","price":349.12,"chgPrevClosePct":3.64},{"ts":1787168393,"time":"2026-08-19T19:39:53.000Z","price":348.97,"chgPrevClosePct":3.59},{"ts":1787168400,"time":"2026-08-19T19:40:00.000Z","price":348.92,"chgPrevClosePct":3.58},{"ts":1787168401,"time":"2026-08-19T19:40:01.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787168405,"time":"2026-08-19T19:40:05.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787168406,"time":"2026-08-19T19:40:06.000Z","price":348.94,"chgPrevClosePct":3.58},{"ts":1787168410,"time":"2026-08-19T19:40:10.000Z","price":348.92,"chgPrevClosePct":3.58},{"ts":1787168411,"time":"2026-08-19T19:40:11.000Z","price":348.93,"chgPrevClosePct":3.58},{"ts":1787168411,"time":"2026-08-19T19:40:11.000Z","price":348.97,"chgPrevClosePct":3.59},{"ts":1787168412,"time":"2026-08-19T19:40:12.000Z","price":348.97,"chgPrevClosePct":3.59},{"ts":1787168413,"time":"2026-08-19T19:40:13.000Z","price":348.94,"chgPrevClosePct":3.58},{"ts":1787168416,"time":"2026-08-19T19:40:16.000Z","price":348.96,"chgPrevClosePct":3.59},{"ts":1787168424,"time":"2026-08-19T19:40:24.000Z","price":348.93,"chgPrevClosePct":3.58},{"ts":1787168425,"time":"2026-08-19T19:40:25.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787168425,"time":"2026-08-19T19:40:25.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787168425,"time":"2026-08-19T19:40:25.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787168425,"time":"2026-08-19T19:40:25.000Z","price":348.87,"chgPrevClosePct":3.56},{"ts":1787168426,"time":"2026-08-19T19:40:26.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787168432,"time":"2026-08-19T19:40:32.000Z","price":348.87,"chgPrevClosePct":3.56},{"ts":1787168432,"time":"2026-08-19T19:40:32.000Z","price":348.91,"chgPrevClosePct":3.57},{"ts":1787168448,"time":"2026-08-19T19:40:48.000Z","price":349,"chgPrevClosePct":3.6},{"ts":1787168467,"time":"2026-08-19T19:41:07.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787168478,"time":"2026-08-19T19:41:18.000Z","price":348.84,"chgPrevClosePct":3.55},{"ts":1787168478,"time":"2026-08-19T19:41:18.000Z","price":348.87,"chgPrevClosePct":3.56},{"ts":1787168479,"time":"2026-08-19T19:41:19.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787168480,"time":"2026-08-19T19:41:20.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787168492,"time":"2026-08-19T19:41:32.000Z","price":348.82,"chgPrevClosePct":3.55},{"ts":1787168492,"time":"2026-08-19T19:41:32.000Z","price":348.82,"chgPrevClosePct":3.55},{"ts":1787168492,"time":"2026-08-19T19:41:32.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787168497,"time":"2026-08-19T19:41:37.000Z","price":348.71,"chgPrevClosePct":3.51},{"ts":1787168499,"time":"2026-08-19T19:41:39.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787168499,"time":"2026-08-19T19:41:39.000Z","price":348.79,"chgPrevClosePct":3.54},{"ts":1787168503,"time":"2026-08-19T19:41:43.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787168504,"time":"2026-08-19T19:41:44.000Z","price":348.89,"chgPrevClosePct":3.57},{"ts":1787168505,"time":"2026-08-19T19:41:45.000Z","price":348.92,"chgPrevClosePct":3.58},{"ts":1787168507,"time":"2026-08-19T19:41:47.000Z","price":348.96,"chgPrevClosePct":3.59},{"ts":1787168508,"time":"2026-08-19T19:41:48.000Z","price":349.04,"chgPrevClosePct":3.61},{"ts":1787168509,"time":"2026-08-19T19:41:49.000Z","price":349.07,"chgPrevClosePct":3.62},{"ts":1787168509,"time":"2026-08-19T19:41:49.000Z","price":349.08,"chgPrevClosePct":3.62},{"ts":1787168509,"time":"2026-08-19T19:41:49.000Z","price":349.07,"chgPrevClosePct":3.62},{"ts":1787168513,"time":"2026-08-19T19:41:53.000Z","price":349.07,"chgPrevClosePct":3.62},{"ts":1787168520,"time":"2026-08-19T19:42:00.000Z","price":349.05,"chgPrevClosePct":3.62},{"ts":1787168532,"time":"2026-08-19T19:42:12.000Z","price":348.97,"chgPrevClosePct":3.59},{"ts":1787168537,"time":"2026-08-19T19:42:17.000Z","price":348.93,"chgPrevClosePct":3.58},{"ts":1787168545,"time":"2026-08-19T19:42:25.000Z","price":348.93,"chgPrevClosePct":3.58},{"ts":1787168571,"time":"2026-08-19T19:42:51.000Z","price":348.84,"chgPrevClosePct":3.55},{"ts":1787168571,"time":"2026-08-19T19:42:51.000Z","price":348.83,"chgPrevClosePct":3.55},{"ts":1787168577,"time":"2026-08-19T19:42:57.000Z","price":348.77,"chgPrevClosePct":3.53},{"ts":1787168580,"time":"2026-08-19T19:43:00.000Z","price":348.77,"chgPrevClosePct":3.53},{"ts":1787168580,"time":"2026-08-19T19:43:00.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787168582,"time":"2026-08-19T19:43:02.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787168582,"time":"2026-08-19T19:43:02.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787168590,"time":"2026-08-19T19:43:10.000Z","price":348.8,"chgPrevClosePct":3.54},{"ts":1787168594,"time":"2026-08-19T19:43:14.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787168602,"time":"2026-08-19T19:43:22.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787168603,"time":"2026-08-19T19:43:23.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787168615,"time":"2026-08-19T19:43:35.000Z","price":348.49,"chgPrevClosePct":3.45},{"ts":1787168618,"time":"2026-08-19T19:43:38.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787168624,"time":"2026-08-19T19:43:44.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787168624,"time":"2026-08-19T19:43:44.000Z","price":348.67,"chgPrevClosePct":3.5},{"ts":1787168636,"time":"2026-08-19T19:43:56.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787168637,"time":"2026-08-19T19:43:57.000Z","price":348.57,"chgPrevClosePct":3.47},{"ts":1787168651,"time":"2026-08-19T19:44:11.000Z","price":348.51,"chgPrevClosePct":3.46},{"ts":1787168655,"time":"2026-08-19T19:44:15.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787168655,"time":"2026-08-19T19:44:15.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787168660,"time":"2026-08-19T19:44:20.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787168662,"time":"2026-08-19T19:44:22.000Z","price":348.33,"chgPrevClosePct":3.4},{"ts":1787168665,"time":"2026-08-19T19:44:25.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787168665,"time":"2026-08-19T19:44:25.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787168666,"time":"2026-08-19T19:44:26.000Z","price":348.41,"chgPrevClosePct":3.43},{"ts":1787168668,"time":"2026-08-19T19:44:28.000Z","price":348.43,"chgPrevClosePct":3.43},{"ts":1787168672,"time":"2026-08-19T19:44:32.000Z","price":348.4,"chgPrevClosePct":3.42},{"ts":1787168681,"time":"2026-08-19T19:44:41.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787168688,"time":"2026-08-19T19:44:48.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787168690,"time":"2026-08-19T19:44:50.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787168698,"time":"2026-08-19T19:44:58.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787168700,"time":"2026-08-19T19:45:00.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787168705,"time":"2026-08-19T19:45:05.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787168705,"time":"2026-08-19T19:45:05.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787168710,"time":"2026-08-19T19:45:10.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787168716,"time":"2026-08-19T19:45:16.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787168717,"time":"2026-08-19T19:45:17.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787168718,"time":"2026-08-19T19:45:18.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787168721,"time":"2026-08-19T19:45:21.000Z","price":348.28,"chgPrevClosePct":3.39},{"ts":1787168722,"time":"2026-08-19T19:45:22.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787168735,"time":"2026-08-19T19:45:35.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787168738,"time":"2026-08-19T19:45:38.000Z","price":348.58,"chgPrevClosePct":3.48},{"ts":1787168751,"time":"2026-08-19T19:45:51.000Z","price":348.32,"chgPrevClosePct":3.4},{"ts":1787168767,"time":"2026-08-19T19:46:07.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787168768,"time":"2026-08-19T19:46:08.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787168771,"time":"2026-08-19T19:46:11.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787168777,"time":"2026-08-19T19:46:17.000Z","price":348.08,"chgPrevClosePct":3.33},{"ts":1787168778,"time":"2026-08-19T19:46:18.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787168778,"time":"2026-08-19T19:46:18.000Z","price":348.08,"chgPrevClosePct":3.33},{"ts":1787168779,"time":"2026-08-19T19:46:19.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787168780,"time":"2026-08-19T19:46:20.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787168783,"time":"2026-08-19T19:46:23.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787168783,"time":"2026-08-19T19:46:23.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787168785,"time":"2026-08-19T19:46:25.000Z","price":348.05,"chgPrevClosePct":3.32},{"ts":1787168785,"time":"2026-08-19T19:46:25.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787168785,"time":"2026-08-19T19:46:25.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787168785,"time":"2026-08-19T19:46:25.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787168785,"time":"2026-08-19T19:46:25.000Z","price":348.03,"chgPrevClosePct":3.31},{"ts":1787168787,"time":"2026-08-19T19:46:27.000Z","price":347.99,"chgPrevClosePct":3.3},{"ts":1787168790,"time":"2026-08-19T19:46:30.000Z","price":347.92,"chgPrevClosePct":3.28},{"ts":1787168793,"time":"2026-08-19T19:46:33.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787168794,"time":"2026-08-19T19:46:34.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787168794,"time":"2026-08-19T19:46:34.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787168798,"time":"2026-08-19T19:46:38.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787168800,"time":"2026-08-19T19:46:40.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787168805,"time":"2026-08-19T19:46:45.000Z","price":347.86,"chgPrevClosePct":3.26},{"ts":1787168812,"time":"2026-08-19T19:46:52.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787168812,"time":"2026-08-19T19:46:52.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787168812,"time":"2026-08-19T19:46:52.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787168817,"time":"2026-08-19T19:46:57.000Z","price":347.74,"chgPrevClosePct":3.23},{"ts":1787168820,"time":"2026-08-19T19:47:00.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787168822,"time":"2026-08-19T19:47:02.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787168826,"time":"2026-08-19T19:47:06.000Z","price":347.71,"chgPrevClosePct":3.22},{"ts":1787168831,"time":"2026-08-19T19:47:11.000Z","price":347.72,"chgPrevClosePct":3.22},{"ts":1787168831,"time":"2026-08-19T19:47:11.000Z","price":347.73,"chgPrevClosePct":3.22},{"ts":1787168832,"time":"2026-08-19T19:47:12.000Z","price":347.75,"chgPrevClosePct":3.23},{"ts":1787168832,"time":"2026-08-19T19:47:12.000Z","price":347.75,"chgPrevClosePct":3.23},{"ts":1787168834,"time":"2026-08-19T19:47:14.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787168838,"time":"2026-08-19T19:47:18.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787168841,"time":"2026-08-19T19:47:21.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787168842,"time":"2026-08-19T19:47:22.000Z","price":347.63,"chgPrevClosePct":3.19},{"ts":1787168842,"time":"2026-08-19T19:47:22.000Z","price":347.61,"chgPrevClosePct":3.19},{"ts":1787168842,"time":"2026-08-19T19:47:22.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787168845,"time":"2026-08-19T19:47:25.000Z","price":347.64,"chgPrevClosePct":3.2},{"ts":1787168846,"time":"2026-08-19T19:47:26.000Z","price":347.48,"chgPrevClosePct":3.15},{"ts":1787168851,"time":"2026-08-19T19:47:31.000Z","price":347.49,"chgPrevClosePct":3.15},{"ts":1787168855,"time":"2026-08-19T19:47:35.000Z","price":347.56,"chgPrevClosePct":3.17},{"ts":1787168855,"time":"2026-08-19T19:47:35.000Z","price":347.57,"chgPrevClosePct":3.18},{"ts":1787168855,"time":"2026-08-19T19:47:35.000Z","price":347.62,"chgPrevClosePct":3.19},{"ts":1787168856,"time":"2026-08-19T19:47:36.000Z","price":347.61,"chgPrevClosePct":3.19},{"ts":1787168856,"time":"2026-08-19T19:47:36.000Z","price":347.62,"chgPrevClosePct":3.19},{"ts":1787168857,"time":"2026-08-19T19:47:37.000Z","price":347.6,"chgPrevClosePct":3.19},{"ts":1787168859,"time":"2026-08-19T19:47:39.000Z","price":347.59,"chgPrevClosePct":3.18},{"ts":1787168859,"time":"2026-08-19T19:47:39.000Z","price":347.6,"chgPrevClosePct":3.19},{"ts":1787168862,"time":"2026-08-19T19:47:42.000Z","price":347.65,"chgPrevClosePct":3.2},{"ts":1787168863,"time":"2026-08-19T19:47:43.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787168864,"time":"2026-08-19T19:47:44.000Z","price":347.7,"chgPrevClosePct":3.21},{"ts":1787168865,"time":"2026-08-19T19:47:45.000Z","price":347.79,"chgPrevClosePct":3.24},{"ts":1787168865,"time":"2026-08-19T19:47:45.000Z","price":347.79,"chgPrevClosePct":3.24},{"ts":1787168865,"time":"2026-08-19T19:47:45.000Z","price":347.78,"chgPrevClosePct":3.24},{"ts":1787168866,"time":"2026-08-19T19:47:46.000Z","price":347.82,"chgPrevClosePct":3.25},{"ts":1787168866,"time":"2026-08-19T19:47:46.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787168867,"time":"2026-08-19T19:47:47.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787168874,"time":"2026-08-19T19:47:54.000Z","price":347.92,"chgPrevClosePct":3.28},{"ts":1787168875,"time":"2026-08-19T19:47:55.000Z","price":347.96,"chgPrevClosePct":3.29},{"ts":1787168878,"time":"2026-08-19T19:47:58.000Z","price":347.85,"chgPrevClosePct":3.26},{"ts":1787168878,"time":"2026-08-19T19:47:58.000Z","price":347.84,"chgPrevClosePct":3.26},{"ts":1787168878,"time":"2026-08-19T19:47:58.000Z","price":347.84,"chgPrevClosePct":3.26},{"ts":1787168881,"time":"2026-08-19T19:48:01.000Z","price":347.73,"chgPrevClosePct":3.22},{"ts":1787168885,"time":"2026-08-19T19:48:05.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787168886,"time":"2026-08-19T19:48:06.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787168895,"time":"2026-08-19T19:48:15.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787168897,"time":"2026-08-19T19:48:17.000Z","price":347.97,"chgPrevClosePct":3.3},{"ts":1787168899,"time":"2026-08-19T19:48:19.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787168899,"time":"2026-08-19T19:48:19.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787168903,"time":"2026-08-19T19:48:23.000Z","price":347.85,"chgPrevClosePct":3.26},{"ts":1787168908,"time":"2026-08-19T19:48:28.000Z","price":347.84,"chgPrevClosePct":3.26},{"ts":1787168908,"time":"2026-08-19T19:48:28.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787168909,"time":"2026-08-19T19:48:29.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787168909,"time":"2026-08-19T19:48:29.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787168910,"time":"2026-08-19T19:48:30.000Z","price":347.91,"chgPrevClosePct":3.28},{"ts":1787168911,"time":"2026-08-19T19:48:31.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787168913,"time":"2026-08-19T19:48:33.000Z","price":347.86,"chgPrevClosePct":3.26},{"ts":1787168918,"time":"2026-08-19T19:48:38.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787168925,"time":"2026-08-19T19:48:45.000Z","price":347.77,"chgPrevClosePct":3.24},{"ts":1787168925,"time":"2026-08-19T19:48:45.000Z","price":347.74,"chgPrevClosePct":3.23},{"ts":1787168939,"time":"2026-08-19T19:48:59.000Z","price":347.6,"chgPrevClosePct":3.19},{"ts":1787168939,"time":"2026-08-19T19:48:59.000Z","price":347.68,"chgPrevClosePct":3.21},{"ts":1787168944,"time":"2026-08-19T19:49:04.000Z","price":347.53,"chgPrevClosePct":3.16},{"ts":1787168944,"time":"2026-08-19T19:49:04.000Z","price":347.54,"chgPrevClosePct":3.17},{"ts":1787168951,"time":"2026-08-19T19:49:11.000Z","price":347.62,"chgPrevClosePct":3.19},{"ts":1787168958,"time":"2026-08-19T19:49:18.000Z","price":347.67,"chgPrevClosePct":3.21},{"ts":1787168962,"time":"2026-08-19T19:49:22.000Z","price":347.68,"chgPrevClosePct":3.21},{"ts":1787168965,"time":"2026-08-19T19:49:25.000Z","price":347.7,"chgPrevClosePct":3.21},{"ts":1787168965,"time":"2026-08-19T19:49:25.000Z","price":347.72,"chgPrevClosePct":3.22},{"ts":1787168967,"time":"2026-08-19T19:49:27.000Z","price":347.8,"chgPrevClosePct":3.24},{"ts":1787168974,"time":"2026-08-19T19:49:34.000Z","price":347.82,"chgPrevClosePct":3.25},{"ts":1787168974,"time":"2026-08-19T19:49:34.000Z","price":347.82,"chgPrevClosePct":3.25},{"ts":1787168991,"time":"2026-08-19T19:49:51.000Z","price":347.83,"chgPrevClosePct":3.25},{"ts":1787168991,"time":"2026-08-19T19:49:51.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787168999,"time":"2026-08-19T19:49:59.000Z","price":347.88,"chgPrevClosePct":3.27},{"ts":1787168999,"time":"2026-08-19T19:49:59.000Z","price":347.92,"chgPrevClosePct":3.28},{"ts":1787169000,"time":"2026-08-19T19:50:00.000Z","price":347.99,"chgPrevClosePct":3.3},{"ts":1787169000,"time":"2026-08-19T19:50:00.000Z","price":347.99,"chgPrevClosePct":3.3},{"ts":1787169000,"time":"2026-08-19T19:50:00.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787169006,"time":"2026-08-19T19:50:06.000Z","price":348.02,"chgPrevClosePct":3.31},{"ts":1787169009,"time":"2026-08-19T19:50:09.000Z","price":347.87,"chgPrevClosePct":3.27},{"ts":1787169009,"time":"2026-08-19T19:50:09.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787169011,"time":"2026-08-19T19:50:11.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787169011,"time":"2026-08-19T19:50:11.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787169012,"time":"2026-08-19T19:50:12.000Z","price":347.96,"chgPrevClosePct":3.29},{"ts":1787169012,"time":"2026-08-19T19:50:12.000Z","price":347.99,"chgPrevClosePct":3.3},{"ts":1787169021,"time":"2026-08-19T19:50:21.000Z","price":347.8,"chgPrevClosePct":3.24},{"ts":1787169022,"time":"2026-08-19T19:50:22.000Z","price":347.84,"chgPrevClosePct":3.26},{"ts":1787169022,"time":"2026-08-19T19:50:22.000Z","price":347.82,"chgPrevClosePct":3.25},{"ts":1787169023,"time":"2026-08-19T19:50:23.000Z","price":347.92,"chgPrevClosePct":3.28},{"ts":1787169023,"time":"2026-08-19T19:50:23.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787169030,"time":"2026-08-19T19:50:30.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787169030,"time":"2026-08-19T19:50:30.000Z","price":347.94,"chgPrevClosePct":3.29},{"ts":1787169031,"time":"2026-08-19T19:50:31.000Z","price":347.96,"chgPrevClosePct":3.29},{"ts":1787169032,"time":"2026-08-19T19:50:32.000Z","price":348,"chgPrevClosePct":3.3},{"ts":1787169032,"time":"2026-08-19T19:50:32.000Z","price":347.91,"chgPrevClosePct":3.28},{"ts":1787169039,"time":"2026-08-19T19:50:39.000Z","price":347.9,"chgPrevClosePct":3.27},{"ts":1787169039,"time":"2026-08-19T19:50:39.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787169049,"time":"2026-08-19T19:50:49.000Z","price":347.95,"chgPrevClosePct":3.29},{"ts":1787169051,"time":"2026-08-19T19:50:51.000Z","price":347.93,"chgPrevClosePct":3.28},{"ts":1787169053,"time":"2026-08-19T19:50:53.000Z","price":347.89,"chgPrevClosePct":3.27},{"ts":1787169056,"time":"2026-08-19T19:50:56.000Z","price":347.97,"chgPrevClosePct":3.3},{"ts":1787169057,"time":"2026-08-19T19:50:57.000Z","price":348.04,"chgPrevClosePct":3.32},{"ts":1787169063,"time":"2026-08-19T19:51:03.000Z","price":348.12,"chgPrevClosePct":3.34},{"ts":1787169063,"time":"2026-08-19T19:51:03.000Z","price":348.09,"chgPrevClosePct":3.33},{"ts":1787169064,"time":"2026-08-19T19:51:04.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787169064,"time":"2026-08-19T19:51:04.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787169064,"time":"2026-08-19T19:51:04.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787169068,"time":"2026-08-19T19:51:08.000Z","price":348.08,"chgPrevClosePct":3.33},{"ts":1787169068,"time":"2026-08-19T19:51:08.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787169072,"time":"2026-08-19T19:51:12.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787169081,"time":"2026-08-19T19:51:21.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787169083,"time":"2026-08-19T19:51:23.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787169083,"time":"2026-08-19T19:51:23.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787169083,"time":"2026-08-19T19:51:23.000Z","price":348.22,"chgPrevClosePct":3.37},{"ts":1787169090,"time":"2026-08-19T19:51:30.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787169090,"time":"2026-08-19T19:51:30.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787169091,"time":"2026-08-19T19:51:31.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787169091,"time":"2026-08-19T19:51:31.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787169091,"time":"2026-08-19T19:51:31.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787169094,"time":"2026-08-19T19:51:34.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787169095,"time":"2026-08-19T19:51:35.000Z","price":348.14,"chgPrevClosePct":3.35},{"ts":1787169095,"time":"2026-08-19T19:51:35.000Z","price":348.16,"chgPrevClosePct":3.35},{"ts":1787169095,"time":"2026-08-19T19:51:35.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787169095,"time":"2026-08-19T19:51:35.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787169095,"time":"2026-08-19T19:51:35.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787169096,"time":"2026-08-19T19:51:36.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787169105,"time":"2026-08-19T19:51:45.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787169105,"time":"2026-08-19T19:51:45.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787169110,"time":"2026-08-19T19:51:50.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787169110,"time":"2026-08-19T19:51:50.000Z","price":348.2,"chgPrevClosePct":3.36},{"ts":1787169111,"time":"2026-08-19T19:51:51.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787169111,"time":"2026-08-19T19:51:51.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787169113,"time":"2026-08-19T19:51:53.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787169120,"time":"2026-08-19T19:52:00.000Z","price":348.13,"chgPrevClosePct":3.34},{"ts":1787169120,"time":"2026-08-19T19:52:00.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787169121,"time":"2026-08-19T19:52:01.000Z","price":348.1,"chgPrevClosePct":3.33},{"ts":1787169122,"time":"2026-08-19T19:52:02.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787169122,"time":"2026-08-19T19:52:02.000Z","price":348.21,"chgPrevClosePct":3.37},{"ts":1787169122,"time":"2026-08-19T19:52:02.000Z","price":348.23,"chgPrevClosePct":3.37},{"ts":1787169130,"time":"2026-08-19T19:52:10.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787169133,"time":"2026-08-19T19:52:13.000Z","price":348.07,"chgPrevClosePct":3.32},{"ts":1787169140,"time":"2026-08-19T19:52:20.000Z","price":348.11,"chgPrevClosePct":3.34},{"ts":1787169140,"time":"2026-08-19T19:52:20.000Z","price":348.15,"chgPrevClosePct":3.35},{"ts":1787169140,"time":"2026-08-19T19:52:20.000Z","price":348.19,"chgPrevClosePct":3.36},{"ts":1787169146,"time":"2026-08-19T19:52:26.000Z","price":348.17,"chgPrevClosePct":3.35},{"ts":1787169148,"time":"2026-08-19T19:52:28.000Z","price":348.26,"chgPrevClosePct":3.38},{"ts":1787169150,"time":"2026-08-19T19:52:30.000Z","price":348.27,"chgPrevClosePct":3.38},{"ts":1787169152,"time":"2026-08-19T19:52:32.000Z","price":348.35,"chgPrevClosePct":3.41},{"ts":1787169152,"time":"2026-08-19T19:52:32.000Z","price":348.31,"chgPrevClosePct":3.4},{"ts":1787169159,"time":"2026-08-19T19:52:39.000Z","price":348.39,"chgPrevClosePct":3.42},{"ts":1787169164,"time":"2026-08-19T19:52:44.000Z","price":348.44,"chgPrevClosePct":3.43},{"ts":1787169166,"time":"2026-08-19T19:52:46.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787169166,"time":"2026-08-19T19:52:46.000Z","price":348.46,"chgPrevClosePct":3.44},{"ts":1787169166,"time":"2026-08-19T19:52:46.000Z","price":348.48,"chgPrevClosePct":3.45},{"ts":1787169169,"time":"2026-08-19T19:52:49.000Z","price":348.5,"chgPrevClosePct":3.45},{"ts":1787169170,"time":"2026-08-19T19:52:50.000Z","price":348.6,"chgPrevClosePct":3.48},{"ts":1787169178,"time":"2026-08-19T19:52:58.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787169183,"time":"2026-08-19T19:53:03.000Z","price":348.52,"chgPrevClosePct":3.46},{"ts":1787169183,"time":"2026-08-19T19:53:03.000Z","price":348.54,"chgPrevClosePct":3.46},{"ts":1787169184,"time":"2026-08-19T19:53:04.000Z","price":348.55,"chgPrevClosePct":3.47},{"ts":1787169185,"time":"2026-08-19T19:53:05.000Z","price":348.59,"chgPrevClosePct":3.48},{"ts":1787169190,"time":"2026-08-19T19:53:10.000Z","price":348.68,"chgPrevClosePct":3.51},{"ts":1787169190,"time":"2026-08-19T19:53:10.000Z","price":348.72,"chgPrevClosePct":3.52},{"ts":1787169190,"time":"2026-08-19T19:53:10.000Z","price":348.77,"chgPrevClosePct":3.53},{"ts":1787169190,"time":"2026-08-19T19:53:10.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787169192,"time":"2026-08-19T19:53:12.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787169192,"time":"2026-08-19T19:53:12.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787169192,"time":"2026-08-19T19:53:12.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787169192,"time":"2026-08-19T19:53:12.000Z","price":348.81,"chgPrevClosePct":3.54},{"ts":1787169193,"time":"2026-08-19T19:53:13.000Z","price":348.84,"chgPrevClosePct":3.55},{"ts":1787169194,"time":"2026-08-19T19:53:14.000Z","price":348.82,"chgPrevClosePct":3.55},{"ts":1787169208,"time":"2026-08-19T19:53:28.000Z","price":348.76,"chgPrevClosePct":3.53},{"ts":1787169210,"time":"2026-08-19T19:53:30.000Z","price":348.78,"chgPrevClosePct":3.54},{"ts":1787169211,"time":"2026-08-19T19:53:31.000Z","price":348.84,"chgPrevClosePct":3.55},{"ts":1787169211,"time":"2026-08-19T19:53:31.000Z","price":348.86,"chgPrevClosePct":3.56},{"ts":1787169211,"time":"2026-08-19T19:53:31.000Z","price":348.88,"chgPrevClosePct":3.57},{"ts":1787169217,"time":"2026-08-19T19:53:37.000Z","price":348.87,"chgPrevClosePct":3.56},{"ts":1787169217,"time":"2026-08-19T19:53:37.000Z","price":348.87,"chgPrevClosePct":3.56},{"ts":1787169222,"time":"2026-08-19T19:53:42.000Z","price":348.9,"chgPrevClosePct":3.57},{"ts":1787169223,"time":"2026-08-19T19:53:43.000Z","price":348.97,"chgPrevClosePct":3.59},{"ts":1787169223,"time":"2026-08-19T19:53:43.000Z","price":348.98,"chgPrevClosePct":3.59},{"ts":1787169223,"time":"2026-08-19T19:53:43.000Z","price":349,"chgPrevClosePct":3.6},{"ts":1787169223,"time":"2026-08-19T19:53:43.000Z","price":349,"chgPrevClosePct":3.6},{"ts":1787169225,"time":"2026-08-19T19:53:45.000Z","price":349.02,"chgPrevClosePct":3.61},{"ts":1787169226,"time":"2026-08-19T19:53:46.000Z","price":349.05,"chgPrevClosePct":3.62},{"ts":1787169227,"time":"2026-08-19T19:53:47.000Z","price":349.02,"chgPrevClosePct":3.61},{"ts":1787169227,"time":"2026-08-19T19:53:47.000Z","price":349.02,"chgPrevClosePct":3.61},{"ts":1787169230,"time":"2026-08-19T19:53:50.000Z","price":349.01,"chgPrevClosePct":3.6},{"ts":1787169231,"time":"2026-08-19T19:53:51.000Z","price":348.99,"chgPrevClosePct":3.6},{"ts":1787169235,"time":"2026-08-19T19:53:55.000Z","price":348.95,"chgPrevClosePct":3.59},{"ts":1787169240,"time":"2026-08-19T19:54:00.000Z","price":349.1,"chgPrevClosePct":3.63},{"ts":1787169240,"time":"2026-08-19T19:54:00.000Z","price":349.04,"chgPrevClosePct":3.61},{"ts":1787169242,"time":"2026-08-19T19:54:02.000Z","price":349.18,"chgPrevClosePct":3.65},{"ts":1787169243,"time":"2026-08-19T19:54:03.000Z","price":349.22,"chgPrevClosePct":3.67},{"ts":1787169245,"time":"2026-08-19T19:54:05.000Z","price":349.25,"chgPrevClosePct":3.68},{"ts":1787169245,"time":"2026-08-19T19:54:05.000Z","price":349.25,"chgPrevClosePct":3.68},{"ts":1787169247,"time":"2026-08-19T19:54:07.000Z","price":349.28,"chgPrevClosePct":3.68},{"ts":1787169249,"time":"2026-08-19T19:54:09.000Z","price":349.26,"chgPrevClosePct":3.68},{"ts":1787169249,"time":"2026-08-19T19:54:09.000Z","price":349.19,"chgPrevClosePct":3.66},{"ts":1787169250,"time":"2026-08-19T19:54:10.000Z","price":349.34,"chgPrevClosePct":3.7},{"ts":1787169250,"time":"2026-08-19T19:54:10.000Z","price":349.51,"chgPrevClosePct":3.75},{"ts":1787169250,"time":"2026-08-19T19:54:10.000Z","price":349.49,"chgPrevClosePct":3.75},{"ts":1787169250,"time":"2026-08-19T19:54:10.000Z","price":349.48,"chgPrevClosePct":3.74},{"ts":1787169250,"time":"2026-08-19T19:54:10.000Z","price":349.5,"chgPrevClosePct":3.75},{"ts":1787169251,"time":"2026-08-19T19:54:11.000Z","price":349.5,"chgPrevClosePct":3.75},{"ts":1787169250,"time":"2026-08-19T19:54:10.000Z","price":349.51,"chgPrevClosePct":3.75},{"ts":1787169255,"time":"2026-08-19T19:54:15.000Z","price":349.42,"chgPrevClosePct":3.73},{"ts":1787169257,"time":"2026-08-19T19:54:17.000Z","price":349.45,"chgPrevClosePct":3.73},{"ts":1787169257,"time":"2026-08-19T19:54:17.000Z","price":349.45,"chgPrevClosePct":3.73},{"ts":1787169258,"time":"2026-08-19T19:54:18.000Z","price":349.39,"chgPrevClosePct":3.72},{"ts":1787169259,"time":"2026-08-19T19:54:19.000Z","price":349.42,"chgPrevClosePct":3.73},{"ts":1787169260,"time":"2026-08-19T19:54:20.000Z","price":349.39,"chgPrevClosePct":3.72},{"ts":1787169260,"time":"2026-08-19T19:54:20.000Z","price":349.39,"chgPrevClosePct":3.72},{"ts":1787169261,"time":"2026-08-19T19:54:21.000Z","price":349.37,"chgPrevClosePct":3.71},{"ts":1787169262,"time":"2026-08-19T19:54:22.000Z","price":349.35,"chgPrevClosePct":3.7},{"ts":1787169265,"time":"2026-08-19T19:54:25.000Z","price":349.37,"chgPrevClosePct":3.71},{"ts":1787169270,"time":"2026-08-19T19:54:30.000Z","price":349.5,"chgPrevClosePct":3.75},{"ts":1787169270,"time":"2026-08-19T19:54:30.000Z","price":349.48,"chgPrevClosePct":3.74},{"ts":1787169270,"time":"2026-08-19T19:54:30.000Z","price":349.52,"chgPrevClosePct":3.76},{"ts":1787169270,"time":"2026-08-19T19:54:30.000Z","price":349.52,"chgPrevClosePct":3.76},{"ts":1787169271,"time":"2026-08-19T19:54:31.000Z","price":349.56,"chgPrevClosePct":3.77},{"ts":1787169272,"time":"2026-08-19T19:54:32.000Z","price":349.58,"chgPrevClosePct":3.77},{"ts":1787169275,"time":"2026-08-19T19:54:35.000Z","price":349.58,"chgPrevClosePct":3.77},{"ts":1787169275,"time":"2026-08-19T19:54:35.000Z","price":349.58,"chgPrevClosePct":3.77},{"ts":1787169280,"time":"2026-08-19T19:54:40.000Z","price":349.52,"chgPrevClosePct":3.76},{"ts":1787169280,"time":"2026-08-19T19:54:40.000Z","price":349.52,"chgPrevClosePct":3.76},{"ts":1787169281,"time":"2026-08-19T19:54:41.000Z","price":349.64,"chgPrevClosePct":3.79},{"ts":1787169281,"time":"2026-08-19T19:54:41.000Z","price":349.64,"chgPrevClosePct":3.79},{"ts":1787169281,"time":"2026-08-19T19:54:41.000Z","price":349.62,"chgPrevClosePct":3.78},{"ts":1787169280,"time":"2026-08-19T19:54:40.000Z","price":349.56,"chgPrevClosePct":3.77},{"ts":1787169282,"time":"2026-08-19T19:54:42.000Z","price":349.67,"chgPrevClosePct":3.8},{"ts":1787169283,"time":"2026-08-19T19:54:43.000Z","price":349.66,"chgPrevClosePct":3.8},{"ts":1787169283,"time":"2026-08-19T19:54:43.000Z","price":349.67,"chgPrevClosePct":3.8},{"ts":1787169283,"time":"2026-08-19T19:54:43.000Z","price":349.67,"chgPrevClosePct":3.8},{"ts":1787169284,"time":"2026-08-19T19:54:44.000Z","price":349.7,"chgPrevClosePct":3.81},{"ts":1787169284,"time":"2026-08-19T19:54:44.000Z","price":349.72,"chgPrevClosePct":3.81},{"ts":1787169286,"time":"2026-08-19T19:54:46.000Z","price":349.73,"chgPrevClosePct":3.82},{"ts":1787169286,"time":"2026-08-19T19:54:46.000Z","price":349.73,"chgPrevClosePct":3.82},{"ts":1787169287,"time":"2026-08-19T19:54:47.000Z","price":349.73,"chgPrevClosePct":3.82},{"ts":1787169288,"time":"2026-08-19T19:54:48.000Z","price":349.7,"chgPrevClosePct":3.81},{"ts":1787169288,"time":"2026-08-19T19:54:48.000Z","price":349.63,"chgPrevClosePct":3.79},{"ts":1787169289,"time":"2026-08-19T19:54:49.000Z","price":349.7,"chgPrevClosePct":3.81},{"ts":1787169292,"time":"2026-08-19T19:54:52.000Z","price":349.79,"chgPrevClosePct":3.84},{"ts":1787169292,"time":"2026-08-19T19:54:52.000Z","price":349.79,"chgPrevClosePct":3.84},{"ts":1787169292,"time":"2026-08-19T19:54:52.000Z","price":349.79,"chgPrevClosePct":3.84},{"ts":1787169293,"time":"2026-08-19T19:54:53.000Z","price":349.82,"chgPrevClosePct":3.84},{"ts":1787169294,"time":"2026-08-19T19:54:54.000Z","price":349.83,"chgPrevClosePct":3.85},{"ts":1787169294,"time":"2026-08-19T19:54:54.000Z","price":349.85,"chgPrevClosePct":3.85},{"ts":1787169295,"time":"2026-08-19T19:54:55.000Z","price":349.88,"chgPrevClosePct":3.86},{"ts":1787169296,"time":"2026-08-19T19:54:56.000Z","price":349.87,"chgPrevClosePct":3.86},{"ts":1787169298,"time":"2026-08-19T19:54:58.000Z","price":349.8,"chgPrevClosePct":3.84},{"ts":1787169299,"time":"2026-08-19T19:54:59.000Z","price":349.38,"chgPrevClosePct":3.71},{"ts":1787169299,"time":"2026-08-19T19:54:59.000Z","price":349.48,"chgPrevClosePct":3.74},{"ts":1787169299,"time":"2026-08-19T19:54:59.000Z","price":349.69,"chgPrevClosePct":3.81},{"ts":1787169299,"time":"2026-08-19T19:54:59.000Z","price":349.51,"chgPrevClosePct":3.75},{"ts":1787169300,"time":"2026-08-19T19:55:00.000Z","price":349.04,"chgPrevClosePct":3.61},{"ts":1787169300,"time":"2026-08-19T19:55:00.000Z","price":349.07,"chgPrevClosePct":3.62},{"ts":1787169302,"time":"2026-08-19T19:55:02.000Z","price":349.17,"chgPrevClosePct":3.65},{"ts":1787169301,"time":"2026-08-19T19:55:01.000Z","price":349.13,"chgPrevClosePct":3.64},{"ts":1787169302,"time":"2026-08-19T19:55:02.000Z","price":349.3,"chgPrevClosePct":3.69},{"ts":1787169306,"time":"2026-08-19T19:55:06.000Z","price":349.37,"chgPrevClosePct":3.71},{"ts":1787169307,"time":"2026-08-19T19:55:07.000Z","price":349.47,"chgPrevClosePct":3.74},{"ts":1787169308,"time":"2026-08-19T19:55:08.000Z","price":349.54,"chgPrevClosePct":3.76},{"ts":1787169310,"time":"2026-08-19T19:55:10.000Z","price":349.59,"chgPrevClosePct":3.78},{"ts":1787169313,"time":"2026-08-19T19:55:13.000Z","price":349.62,"chgPrevClosePct":3.78},{"ts":1787169315,"time":"2026-08-19T19:55:15.000Z","price":349.58,"chgPrevClosePct":3.77},{"ts":1787169315,"time":"2026-08-19T19:55:15.000Z","price":349.58,"chgPrevClosePct":3.77},{"ts":1787169317,"time":"2026-08-19T19:55:17.000Z","price":349.55,"chgPrevClosePct":3.76},{"ts":1787169319,"time":"2026-08-19T19:55:19.000Z","price":349.51,"chgPrevClosePct":3.75},{"ts":1787169319,"time":"2026-08-19T19:55:19.000Z","price":349.52,"chgPrevClosePct":3.76},{"ts":1787169320,"time":"2026-08-19T19:55:20.000Z","price":349.5,"chgPrevClosePct":3.75},{"ts":1787169320,"time":"2026-08-19T19:55:20.000Z","price":349.52,"chgPrevClosePct":3.76},{"ts":1787169321,"time":"2026-08-19T19:55:21.000Z","price":349.53,"chgPrevClosePct":3.76},{"ts":1787169323,"time":"2026-08-19T19:55:23.000Z","price":349.48,"chgPrevClosePct":3.74},{"ts":1787169323,"time":"2026-08-19T19:55:23.000Z","price":349.53,"chgPrevClosePct":3.76},{"ts":1787169324,"time":"2026-08-19T19:55:24.000Z","price":349.57,"chgPrevClosePct":3.77},{"ts":1787169327,"time":"2026-08-19T19:55:27.000Z","price":349.62,"chgPrevClosePct":3.78},{"ts":1787169332,"time":"2026-08-19T19:55:32.000Z","price":349.68,"chgPrevClosePct":3.8},{"ts":1787169332,"time":"2026-08-19T19:55:32.000Z","price":349.69,"chgPrevClosePct":3.81},{"ts":1787169333,"time":"2026-08-19T19:55:33.000Z","price":349.71,"chgPrevClosePct":3.81},{"ts":1787169333,"time":"2026-08-19T19:55:33.000Z","price":349.73,"chgPrevClosePct":3.82},{"ts":1787169333,"time":"2026-08-19T19:55:33.000Z","price":349.8,"chgPrevClosePct":3.84},{"ts":1787169334,"time":"2026-08-19T19:55:34.000Z","price":349.8,"chgPrevClosePct":3.84},{"ts":1787169334,"time":"2026-08-19T19:55:34.000Z","price":349.81,"chgPrevClosePct":3.84},{"ts":1787169334,"time":"2026-08-19T19:55:34.000Z","price":349.81,"chgPrevClosePct":3.84},{"ts":1787169336,"time":"2026-08-19T19:55:36.000Z","price":349.75,"chgPrevClosePct":3.82},{"ts":1787169337,"time":"2026-08-19T19:55:37.000Z","price":349.76,"chgPrevClosePct":3.83},{"ts":1787169340,"time":"2026-08-19T19:55:40.000Z","price":349.82,"chgPrevClosePct":3.84},{"ts":1787169342,"time":"2026-08-19T19:55:42.000Z","price":349.74,"chgPrevClosePct":3.82},{"ts":1787169343,"time":"2026-08-19T19:55:43.000Z","price":349.75,"chgPrevClosePct":3.82},{"ts":1787169345,"time":"2026-08-19T19:55:45.000Z","price":349.67,"chgPrevClosePct":3.8},{"ts":1787169348,"time":"2026-08-19T19:55:48.000Z","price":349.67,"chgPrevClosePct":3.8},{"ts":1787169350,"time":"2026-08-19T19:55:50.000Z","price":349.73,"chgPrevClosePct":3.82},{"ts":1787169351,"time":"2026-08-19T19:55:51.000Z","price":349.71,"chgPrevClosePct":3.81},{"ts":1787169351,"time":"2026-08-19T19:55:51.000Z","price":349.71,"chgPrevClosePct":3.81},{"ts":1787169353,"time":"2026-08-19T19:55:53.000Z","price":349.74,"chgPrevClosePct":3.82},{"ts":1787169353,"time":"2026-08-19T19:55:53.000Z","price":349.74,"chgPrevClosePct":3.82},{"ts":1787169355,"time":"2026-08-19T19:55:55.000Z","price":349.69,"chgPrevClosePct":3.81},{"ts":1787169356,"time":"2026-08-19T19:55:56.000Z","price":349.7,"chgPrevClosePct":3.81},{"ts":1787169356,"time":"2026-08-19T19:55:56.000Z","price":349.73,"chgPrevClosePct":3.82},{"ts":1787169356,"time":"2026-08-19T19:55:56.000Z","price":349.74,"chgPrevClosePct":3.82},{"ts":1787169356,"time":"2026-08-19T19:55:56.000Z","price":349.75,"chgPrevClosePct":3.82},{"ts":1787169357,"time":"2026-08-19T19:55:57.000Z","price":349.71,"chgPrevClosePct":3.81},{"ts":1787169359,"time":"2026-08-19T19:55:59.000Z","price":349.74,"chgPrevClosePct":3.82},{"ts":1787169359,"time":"2026-08-19T19:55:59.000Z","price":349.77,"chgPrevClosePct":3.83},{"ts":1787169360,"time":"2026-08-19T19:56:00.000Z","price":349.79,"chgPrevClosePct":3.84},{"ts":1787169360,"time":"2026-08-19T19:56:00.000Z","price":349.8,"chgPrevClosePct":3.84},{"ts":1787169361,"time":"2026-08-19T19:56:01.000Z","price":349.81,"chgPrevClosePct":3.84},{"ts":1787169361,"time":"2026-08-19T19:56:01.000Z","price":349.83,"chgPrevClosePct":3.85},{"ts":1787169362,"time":"2026-08-19T19:56:02.000Z","price":349.81,"chgPrevClosePct":3.84},{"ts":1787169363,"time":"2026-08-19T19:56:03.000Z","price":349.82,"chgPrevClosePct":3.84},{"ts":1787169363,"time":"2026-08-19T19:56:03.000Z","price":349.83,"chgPrevClosePct":3.85},{"ts":1787169364,"time":"2026-08-19T19:56:04.000Z","price":349.84,"chgPrevClosePct":3.85},{"ts":1787169365,"time":"2026-08-19T19:56:05.000Z","price":349.86,"chgPrevClosePct":3.86},{"ts":1787169365,"time":"2026-08-19T19:56:05.000Z","price":349.89,"chgPrevClosePct":3.86},{"ts":1787169366,"time":"2026-08-19T19:56:06.000Z","price":349.87,"chgPrevClosePct":3.86},{"ts":1787169369,"time":"2026-08-19T19:56:09.000Z","price":349.88,"chgPrevClosePct":3.86},{"ts":1787169370,"time":"2026-08-19T19:56:10.000Z","price":349.85,"chgPrevClosePct":3.85},{"ts":1787169370,"time":"2026-08-19T19:56:10.000Z","price":349.82,"chgPrevClosePct":3.84},{"ts":1787169372,"time":"2026-08-19T19:56:12.000Z","price":349.85,"chgPrevClosePct":3.85},{"ts":1787169379,"time":"2026-08-19T19:56:19.000Z","price":349.89,"chgPrevClosePct":3.86},{"ts":1787169379,"time":"2026-08-19T19:56:19.000Z","price":349.89,"chgPrevClosePct":3.86},{"ts":1787169380,"time":"2026-08-19T19:56:20.000Z","price":349.94,"chgPrevClosePct":3.88},{"ts":1787169381,"time":"2026-08-19T19:56:21.000Z","price":349.93,"chgPrevClosePct":3.88},{"ts":1787169381,"time":"2026-08-19T19:56:21.000Z","price":349.94,"chgPrevClosePct":3.88},{"ts":1787169382,"time":"2026-08-19T19:56:22.000Z","price":349.94,"chgPrevClosePct":3.88},{"ts":1787169383,"time":"2026-08-19T19:56:23.000Z","price":349.97,"chgPrevClosePct":3.89},{"ts":1787169383,"time":"2026-08-19T19:56:23.000Z","price":349.98,"chgPrevClosePct":3.89},{"ts":1787169383,"time":"2026-08-19T19:56:23.000Z","price":349.98,"chgPrevClosePct":3.89},{"ts":1787169384,"time":"2026-08-19T19:56:24.000Z","price":349.98,"chgPrevClosePct":3.89},{"ts":1787169384,"time":"2026-08-19T19:56:24.000Z","price":349.99,"chgPrevClosePct":3.89},{"ts":1787169384,"time":"2026-08-19T19:56:24.000Z","price":350,"chgPrevClosePct":3.9},{"ts":1787169384,"time":"2026-08-19T19:56:24.000Z","price":350,"chgPrevClosePct":3.9},{"ts":1787169384,"time":"2026-08-19T19:56:24.000Z","price":350,"chgPrevClosePct":3.9},{"ts":1787169384,"time":"2026-08-19T19:56:24.000Z","price":350,"chgPrevClosePct":3.9},{"ts":1787169384,"time":"2026-08-19T19:56:24.000Z","price":350.03,"chgPrevClosePct":3.91},{"ts":1787169385,"time":"2026-08-19T19:56:25.000Z","price":350.08,"chgPrevClosePct":3.92},{"ts":1787169385,"time":"2026-08-19T19:56:25.000Z","price":350.14,"chgPrevClosePct":3.94},{"ts":1787169385,"time":"2026-08-19T19:56:25.000Z","price":350.14,"chgPrevClosePct":3.94},{"ts":1787169385,"time":"2026-08-19T19:56:25.000Z","price":350.14,"chgPrevClosePct":3.94},{"ts":1787169385,"time":"2026-08-19T19:56:25.000Z","price":350.15,"chgPrevClosePct":3.94},{"ts":1787169385,"time":"2026-08-19T19:56:25.000Z","price":350.11,"chgPrevClosePct":3.93},{"ts":1787169386,"time":"2026-08-19T19:56:26.000Z","price":350.16,"chgPrevClosePct":3.95},{"ts":1787169386,"time":"2026-08-19T19:56:26.000Z","price":350.16,"chgPrevClosePct":3.95},{"ts":1787169386,"time":"2026-08-19T19:56:26.000Z","price":350.16,"chgPrevClosePct":3.95},{"ts":1787169386,"time":"2026-08-19T19:56:26.000Z","price":350.2,"chgPrevClosePct":3.96},{"ts":1787169387,"time":"2026-08-19T19:56:27.000Z","price":350.24,"chgPrevClosePct":3.97},{"ts":1787169387,"time":"2026-08-19T19:56:27.000Z","price":350.24,"chgPrevClosePct":3.97},{"ts":1787169388,"time":"2026-08-19T19:56:28.000Z","price":350.28,"chgPrevClosePct":3.98},{"ts":1787169388,"time":"2026-08-19T19:56:28.000Z","price":350.24,"chgPrevClosePct":3.97},{"ts":1787169388,"time":"2026-08-19T19:56:28.000Z","price":350.24,"chgPrevClosePct":3.97},{"ts":1787169390,"time":"2026-08-19T19:56:30.000Z","price":350.31,"chgPrevClosePct":3.99},{"ts":1787169390,"time":"2026-08-19T19:56:30.000Z","price":350.27,"chgPrevClosePct":3.98},{"ts":1787169390,"time":"2026-08-19T19:56:30.000Z","price":350.31,"chgPrevClosePct":3.99},{"ts":1787169391,"time":"2026-08-19T19:56:31.000Z","price":350.35,"chgPrevClosePct":4},{"ts":1787169391,"time":"2026-08-19T19:56:31.000Z","price":350.33,"chgPrevClosePct":4},{"ts":1787169391,"time":"2026-08-19T19:56:31.000Z","price":350.37,"chgPrevClosePct":4.01},{"ts":1787169391,"time":"2026-08-19T19:56:31.000Z","price":350.37,"chgPrevClosePct":4.01},{"ts":1787169395,"time":"2026-08-19T19:56:35.000Z","price":350.26,"chgPrevClosePct":3.97},{"ts":1787169395,"time":"2026-08-19T19:56:35.000Z","price":350.28,"chgPrevClosePct":3.98},{"ts":1787169397,"time":"2026-08-19T19:56:37.000Z","price":350.19,"chgPrevClosePct":3.95},{"ts":1787169397,"time":"2026-08-19T19:56:37.000Z","price":350.24,"chgPrevClosePct":3.97},{"ts":1787169399,"time":"2026-08-19T19:56:39.000Z","price":350.29,"chgPrevClosePct":3.98},{"ts":1787169399,"time":"2026-08-19T19:56:39.000Z","price":350.29,"chgPrevClosePct":3.98},{"ts":1787169399,"time":"2026-08-19T19:56:39.000Z","price":350.29,"chgPrevClosePct":3.98},{"ts":1787169399,"time":"2026-08-19T19:56:39.000Z","price":350.29,"chgPrevClosePct":3.98},{"ts":1787169402,"time":"2026-08-19T19:56:42.000Z","price":350.26,"chgPrevClosePct":3.97},{"ts":1787169403,"time":"2026-08-19T19:56:43.000Z","price":350.31,"chgPrevClosePct":3.99},{"ts":1787169403,"time":"2026-08-19T19:56:43.000Z","price":350.32,"chgPrevClosePct":3.99},{"ts":1787169403,"time":"2026-08-19T19:56:43.000Z","price":350.32,"chgPrevClosePct":3.99},{"ts":1787169403,"time":"2026-08-19T19:56:43.000Z","price":350.32,"chgPrevClosePct":3.99},{"ts":1787169403,"time":"2026-08-19T19:56:43.000Z","price":350.29,"chgPrevClosePct":3.98},{"ts":1787169403,"time":"2026-08-19T19:56:43.000Z","price":350.29,"chgPrevClosePct":3.98},{"ts":1787169404,"time":"2026-08-19T19:56:44.000Z","price":350.3,"chgPrevClosePct":3.99},{"ts":1787169404,"time":"2026-08-19T19:56:44.000Z","price":350.31,"chgPrevClosePct":3.99},{"ts":1787169404,"time":"2026-08-19T19:56:44.000Z","price":350.29,"chgPrevClosePct":3.98},{"ts":1787169405,"time":"2026-08-19T19:56:45.000Z","price":350.34,"chgPrevClosePct":4},{"ts":1787169406,"time":"2026-08-19T19:56:46.000Z","price":350.31,"chgPrevClosePct":3.99},{"ts":1787169408,"time":"2026-08-19T19:56:48.000Z","price":350.32,"chgPrevClosePct":3.99},{"ts":1787169409,"time":"2026-08-19T19:56:49.000Z","price":350.36,"chgPrevClosePct":4},{"ts":1787169409,"time":"2026-08-19T19:56:49.000Z","price":350.36,"chgPrevClosePct":4},{"ts":1787169409,"time":"2026-08-19T19:56:49.000Z","price":350.35,"chgPrevClosePct":4},{"ts":1787169409,"time":"2026-08-19T19:56:49.000Z","price":350.36,"chgPrevClosePct":4},{"ts":1787169410,"time":"2026-08-19T19:56:50.000Z","price":350.26,"chgPrevClosePct":3.97},{"ts":1787169410,"time":"2026-08-19T19:56:50.000Z","price":350.26,"chgPrevClosePct":3.97},{"ts":1787169410,"time":"2026-08-19T19:56:50.000Z","price":350.26,"chgPrevClosePct":3.97},{"ts":1787169410,"time":"2026-08-19T19:56:50.000Z","price":350.26,"chgPrevClosePct":3.97},{"ts":1787169410,"time":"2026-08-19T19:56:50.000Z","price":350.26,"chgPrevClosePct":3.97},{"ts":1787169413,"time":"2026-08-19T19:56:53.000Z","price":350.23,"chgPrevClosePct":3.97},{"ts":1787169413,"time":"2026-08-19T19:56:53.000Z","price":350.25,"chgPrevClosePct":3.97},{"ts":1787169413,"time":"2026-08-19T19:56:53.000Z","price":350.27,"chgPrevClosePct":3.98},{"ts":1787169414,"time":"2026-08-19T19:56:54.000Z","price":350.3,"chgPrevClosePct":3.99},{"ts":1787169414,"time":"2026-08-19T19:56:54.000Z","price":350.29,"chgPrevClosePct":3.98},{"ts":1787169415,"time":"2026-08-19T19:56:55.000Z","price":350.31,"chgPrevClosePct":3.99},{"ts":1787169415,"time":"2026-08-19T19:56:55.000Z","price":350.3,"chgPrevClosePct":3.99},{"ts":1787169415,"time":"2026-08-19T19:56:55.000Z","price":350.3,"chgPrevClosePct":3.99},{"ts":1787169416,"time":"2026-08-19T19:56:56.000Z","price":350.34,"chgPrevClosePct":4},{"ts":1787169416,"time":"2026-08-19T19:56:56.000Z","price":350.36,"chgPrevClosePct":4},{"ts":1787169416,"time":"2026-08-19T19:56:56.000Z","price":350.37,"chgPrevClosePct":4.01},{"ts":1787169416,"time":"2026-08-19T19:56:56.000Z","price":350.37,"chgPrevClosePct":4.01},{"ts":1787169416,"time":"2026-08-19T19:56:56.000Z","price":350.38,"chgPrevClosePct":4.01},{"ts":1787169421,"time":"2026-08-19T19:57:01.000Z","price":350.34,"chgPrevClosePct":4},{"ts":1787169421,"time":"2026-08-19T19:57:01.000Z","price":350.34,"chgPrevClosePct":4},{"ts":1787169421,"time":"2026-08-19T19:57:01.000Z","price":350.34,"chgPrevClosePct":4},{"ts":1787169421,"time":"2026-08-19T19:57:01.000Z","price":350.34,"chgPrevClosePct":4},{"ts":1787169423,"time":"2026-08-19T19:57:03.000Z","price":350.34,"chgPrevClosePct":4},{"ts":1787169423,"time":"2026-08-19T19:57:03.000Z","price":350.34,"chgPrevClosePct":4},{"ts":1787169423,"time":"2026-08-19T19:57:03.000Z","price":350.35,"chgPrevClosePct":4},{"ts":1787169424,"time":"2026-08-19T19:57:04.000Z","price":350.35,"chgPrevClosePct":4},{"ts":1787169424,"time":"2026-08-19T19:57:04.000Z","price":350.33,"chgPrevClosePct":4},{"ts":1787169425,"time":"2026-08-19T19:57:05.000Z","price":350.35,"chgPrevClosePct":4},{"ts":1787169425,"time":"2026-08-19T19:57:05.000Z","price":350.38,"chgPrevClosePct":4.01},{"ts":1787169425,"time":"2026-08-19T19:57:05.000Z","price":350.43,"chgPrevClosePct":4.03},{"ts":1787169426,"time":"2026-08-19T19:57:06.000Z","price":350.47,"chgPrevClosePct":4.04},{"ts":1787169428,"time":"2026-08-19T19:57:08.000Z","price":350.48,"chgPrevClosePct":4.04},{"ts":1787169428,"time":"2026-08-19T19:57:08.000Z","price":350.5,"chgPrevClosePct":4.05},{"ts":1787169428,"time":"2026-08-19T19:57:08.000Z","price":350.54,"chgPrevClosePct":4.06},{"ts":1787169429,"time":"2026-08-19T19:57:09.000Z","price":350.54,"chgPrevClosePct":4.06},{"ts":1787169429,"time":"2026-08-19T19:57:09.000Z","price":350.54,"chgPrevClosePct":4.06},{"ts":1787169429,"time":"2026-08-19T19:57:09.000Z","price":350.57,"chgPrevClosePct":4.07},{"ts":1787169429,"time":"2026-08-19T19:57:09.000Z","price":350.56,"chgPrevClosePct":4.06},{"ts":1787169429,"time":"2026-08-19T19:57:09.000Z","price":350.57,"chgPrevClosePct":4.07},{"ts":1787169430,"time":"2026-08-19T19:57:10.000Z","price":350.61,"chgPrevClosePct":4.08},{"ts":1787169430,"time":"2026-08-19T19:57:10.000Z","price":350.6,"chgPrevClosePct":4.08},{"ts":1787169430,"time":"2026-08-19T19:57:10.000Z","price":350.63,"chgPrevClosePct":4.08},{"ts":1787169430,"time":"2026-08-19T19:57:10.000Z","price":350.64,"chgPrevClosePct":4.09},{"ts":1787169431,"time":"2026-08-19T19:57:11.000Z","price":350.64,"chgPrevClosePct":4.09},{"ts":1787169431,"time":"2026-08-19T19:57:11.000Z","price":350.64,"chgPrevClosePct":4.09},{"ts":1787169432,"time":"2026-08-19T19:57:12.000Z","price":350.6,"chgPrevClosePct":4.08},{"ts":1787169432,"time":"2026-08-19T19:57:12.000Z","price":350.62,"chgPrevClosePct":4.08},{"ts":1787169432,"time":"2026-08-19T19:57:12.000Z","price":350.63,"chgPrevClosePct":4.08},{"ts":1787169433,"time":"2026-08-19T19:57:13.000Z","price":350.63,"chgPrevClosePct":4.08},{"ts":1787169433,"time":"2026-08-19T19:57:13.000Z","price":350.63,"chgPrevClosePct":4.08},{"ts":1787169433,"time":"2026-08-19T19:57:13.000Z","price":350.63,"chgPrevClosePct":4.08},{"ts":1787169433,"time":"2026-08-19T19:57:13.000Z","price":350.63,"chgPrevClosePct":4.08},{"ts":1787169433,"time":"2026-08-19T19:57:13.000Z","price":350.63,"chgPrevClosePct":4.08},{"ts":1787169434,"time":"2026-08-19T19:57:14.000Z","price":350.66,"chgPrevClosePct":4.09},{"ts":1787169435,"time":"2026-08-19T19:57:15.000Z","price":350.66,"chgPrevClosePct":4.09},{"ts":1787169435,"time":"2026-08-19T19:57:15.000Z","price":350.66,"chgPrevClosePct":4.09},{"ts":1787169435,"time":"2026-08-19T19:57:15.000Z","price":350.66,"chgPrevClosePct":4.09},{"ts":1787169435,"time":"2026-08-19T19:57:15.000Z","price":350.67,"chgPrevClosePct":4.1},{"ts":1787169436,"time":"2026-08-19T19:57:16.000Z","price":350.68,"chgPrevClosePct":4.1},{"ts":1787169436,"time":"2026-08-19T19:57:16.000Z","price":350.69,"chgPrevClosePct":4.1},{"ts":1787169436,"time":"2026-08-19T19:57:16.000Z","price":350.7,"chgPrevClosePct":4.11},{"ts":1787169436,"time":"2026-08-19T19:57:16.000Z","price":350.72,"chgPrevClosePct":4.11},{"ts":1787169436,"time":"2026-08-19T19:57:16.000Z","price":350.71,"chgPrevClosePct":4.11},{"ts":1787169437,"time":"2026-08-19T19:57:17.000Z","price":350.74,"chgPrevClosePct":4.12},{"ts":1787169438,"time":"2026-08-19T19:57:18.000Z","price":350.74,"chgPrevClosePct":4.12},{"ts":1787169438,"time":"2026-08-19T19:57:18.000Z","price":350.76,"chgPrevClosePct":4.12},{"ts":1787169438,"time":"2026-08-19T19:57:18.000Z","price":350.79,"chgPrevClosePct":4.13},{"ts":1787169439,"time":"2026-08-19T19:57:19.000Z","price":350.74,"chgPrevClosePct":4.12},{"ts":1787169440,"time":"2026-08-19T19:57:20.000Z","price":350.75,"chgPrevClosePct":4.12},{"ts":1787169440,"time":"2026-08-19T19:57:20.000Z","price":350.78,"chgPrevClosePct":4.13},{"ts":1787169441,"time":"2026-08-19T19:57:21.000Z","price":350.78,"chgPrevClosePct":4.13},{"ts":1787169441,"time":"2026-08-19T19:57:21.000Z","price":350.74,"chgPrevClosePct":4.12},{"ts":1787169442,"time":"2026-08-19T19:57:22.000Z","price":350.76,"chgPrevClosePct":4.12},{"ts":1787169443,"time":"2026-08-19T19:57:23.000Z","price":350.78,"chgPrevClosePct":4.13},{"ts":1787169443,"time":"2026-08-19T19:57:23.000Z","price":350.81,"chgPrevClosePct":4.14},{"ts":1787169444,"time":"2026-08-19T19:57:24.000Z","price":350.86,"chgPrevClosePct":4.15},{"ts":1787169444,"time":"2026-08-19T19:57:24.000Z","price":350.84,"chgPrevClosePct":4.15},{"ts":1787169445,"time":"2026-08-19T19:57:25.000Z","price":350.82,"chgPrevClosePct":4.14},{"ts":1787169446,"time":"2026-08-19T19:57:26.000Z","price":350.81,"chgPrevClosePct":4.14},{"ts":1787169446,"time":"2026-08-19T19:57:26.000Z","price":350.77,"chgPrevClosePct":4.13},{"ts":1787169446,"time":"2026-08-19T19:57:26.000Z","price":350.78,"chgPrevClosePct":4.13},{"ts":1787169448,"time":"2026-08-19T19:57:28.000Z","price":350.75,"chgPrevClosePct":4.12},{"ts":1787169448,"time":"2026-08-19T19:57:28.000Z","price":350.73,"chgPrevClosePct":4.11},{"ts":1787169448,"time":"2026-08-19T19:57:28.000Z","price":350.71,"chgPrevClosePct":4.11},{"ts":1787169449,"time":"2026-08-19T19:57:29.000Z","price":350.67,"chgPrevClosePct":4.1},{"ts":1787169450,"time":"2026-08-19T19:57:30.000Z","price":350.68,"chgPrevClosePct":4.1},{"ts":1787169450,"time":"2026-08-19T19:57:30.000Z","price":350.68,"chgPrevClosePct":4.1},{"ts":1787169450,"time":"2026-08-19T19:57:30.000Z","price":350.7,"chgPrevClosePct":4.11},{"ts":1787169452,"time":"2026-08-19T19:57:32.000Z","price":350.7,"chgPrevClosePct":4.11},{"ts":1787169452,"time":"2026-08-19T19:57:32.000Z","price":350.66,"chgPrevClosePct":4.09},{"ts":1787169452,"time":"2026-08-19T19:57:32.000Z","price":350.75,"chgPrevClosePct":4.12},{"ts":1787169454,"time":"2026-08-19T19:57:34.000Z","price":350.78,"chgPrevClosePct":4.13},{"ts":1787169455,"time":"2026-08-19T19:57:35.000Z","price":350.73,"chgPrevClosePct":4.11},{"ts":1787169456,"time":"2026-08-19T19:57:36.000Z","price":350.76,"chgPrevClosePct":4.12},{"ts":1787169456,"time":"2026-08-19T19:57:36.000Z","price":350.78,"chgPrevClosePct":4.13},{"ts":1787169457,"time":"2026-08-19T19:57:37.000Z","price":350.8,"chgPrevClosePct":4.14},{"ts":1787169457,"time":"2026-08-19T19:57:37.000Z","price":350.81,"chgPrevClosePct":4.14},{"ts":1787169457,"time":"2026-08-19T19:57:37.000Z","price":350.82,"chgPrevClosePct":4.14},{"ts":1787169458,"time":"2026-08-19T19:57:38.000Z","price":350.82,"chgPrevClosePct":4.14},{"ts":1787169458,"time":"2026-08-19T19:57:38.000Z","price":350.78,"chgPrevClosePct":4.13},{"ts":1787169459,"time":"2026-08-19T19:57:39.000Z","price":350.82,"chgPrevClosePct":4.14},{"ts":1787169459,"time":"2026-08-19T19:57:39.000Z","price":350.84,"chgPrevClosePct":4.15},{"ts":1787169460,"time":"2026-08-19T19:57:40.000Z","price":350.8,"chgPrevClosePct":4.14},{"ts":1787169460,"time":"2026-08-19T19:57:40.000Z","price":350.79,"chgPrevClosePct":4.13},{"ts":1787169460,"time":"2026-08-19T19:57:40.000Z","price":350.73,"chgPrevClosePct":4.11},{"ts":1787169460,"time":"2026-08-19T19:57:40.000Z","price":350.8,"chgPrevClosePct":4.14},{"ts":1787169460,"time":"2026-08-19T19:57:40.000Z","price":350.73,"chgPrevClosePct":4.11},{"ts":1787169460,"time":"2026-08-19T19:57:40.000Z","price":350.86,"chgPrevClosePct":4.15},{"ts":1787169462,"time":"2026-08-19T19:57:42.000Z","price":350.76,"chgPrevClosePct":4.12},{"ts":1787169462,"time":"2026-08-19T19:57:42.000Z","price":350.72,"chgPrevClosePct":4.11},{"ts":1787169462,"time":"2026-08-19T19:57:42.000Z","price":350.71,"chgPrevClosePct":4.11},{"ts":1787169463,"time":"2026-08-19T19:57:43.000Z","price":350.76,"chgPrevClosePct":4.12},{"ts":1787169463,"time":"2026-08-19T19:57:43.000Z","price":350.72,"chgPrevClosePct":4.11},{"ts":1787169463,"time":"2026-08-19T19:57:43.000Z","price":350.77,"chgPrevClosePct":4.13},{"ts":1787169465,"time":"2026-08-19T19:57:45.000Z","price":350.75,"chgPrevClosePct":4.12},{"ts":1787169465,"time":"2026-08-19T19:57:45.000Z","price":350.72,"chgPrevClosePct":4.11},{"ts":1787169465,"time":"2026-08-19T19:57:45.000Z","price":350.72,"chgPrevClosePct":4.11},{"ts":1787169465,"time":"2026-08-19T19:57:45.000Z","price":350.73,"chgPrevClosePct":4.11},{"ts":1787169465,"time":"2026-08-19T19:57:45.000Z","price":350.74,"chgPrevClosePct":4.12},{"ts":1787169466,"time":"2026-08-19T19:57:46.000Z","price":350.76,"chgPrevClosePct":4.12},{"ts":1787169465,"time":"2026-08-19T19:57:45.000Z","price":350.75,"chgPrevClosePct":4.12},{"ts":1787169466,"time":"2026-08-19T19:57:46.000Z","price":350.77,"chgPrevClosePct":4.13},{"ts":1787169467,"time":"2026-08-19T19:57:47.000Z","price":350.76,"chgPrevClosePct":4.12},{"ts":1787169467,"time":"2026-08-19T19:57:47.000Z","price":350.76,"chgPrevClosePct":4.12},{"ts":1787169467,"time":"2026-08-19T19:57:47.000Z","price":350.77,"chgPrevClosePct":4.13},{"ts":1787169468,"time":"2026-08-19T19:57:48.000Z","price":350.78,"chgPrevClosePct":4.13},{"ts":1787169468,"time":"2026-08-19T19:57:48.000Z","price":350.78,"chgPrevClosePct":4.13},{"ts":1787169468,"time":"2026-08-19T19:57:48.000Z","price":350.81,"chgPrevClosePct":4.14},{"ts":1787169469,"time":"2026-08-19T19:57:49.000Z","price":350.83,"chgPrevClosePct":4.14},{"ts":1787169469,"time":"2026-08-19T19:57:49.000Z","price":350.86,"chgPrevClosePct":4.15},{"ts":1787169469,"time":"2026-08-19T19:57:49.000Z","price":350.85,"chgPrevClosePct":4.15},{"ts":1787169469,"time":"2026-08-19T19:57:49.000Z","price":350.88,"chgPrevClosePct":4.16},{"ts":1787169469,"time":"2026-08-19T19:57:49.000Z","price":350.89,"chgPrevClosePct":4.16},{"ts":1787169470,"time":"2026-08-19T19:57:50.000Z","price":350.89,"chgPrevClosePct":4.16},{"ts":1787169471,"time":"2026-08-19T19:57:51.000Z","price":350.91,"chgPrevClosePct":4.17},{"ts":1787169471,"time":"2026-08-19T19:57:51.000Z","price":350.91,"chgPrevClosePct":4.17},{"ts":1787169471,"time":"2026-08-19T19:57:51.000Z","price":350.88,"chgPrevClosePct":4.16},{"ts":1787169471,"time":"2026-08-19T19:57:51.000Z","price":350.88,"chgPrevClosePct":4.16},{"ts":1787169471,"time":"2026-08-19T19:57:51.000Z","price":350.88,"chgPrevClosePct":4.16},{"ts":1787169472,"time":"2026-08-19T19:57:52.000Z","price":350.88,"chgPrevClosePct":4.16},{"ts":1787169472,"time":"2026-08-19T19:57:52.000Z","price":350.88,"chgPrevClosePct":4.16},{"ts":1787169472,"time":"2026-08-19T19:57:52.000Z","price":350.9,"chgPrevClosePct":4.16},{"ts":1787169473,"time":"2026-08-19T19:57:53.000Z","price":350.92,"chgPrevClosePct":4.17},{"ts":1787169475,"time":"2026-08-19T19:57:55.000Z","price":350.86,"chgPrevClosePct":4.15},{"ts":1787169475,"time":"2026-08-19T19:57:55.000Z","price":350.77,"chgPrevClosePct":4.13},{"ts":1787169476,"time":"2026-08-19T19:57:56.000Z","price":350.86,"chgPrevClosePct":4.15},{"ts":1787169477,"time":"2026-08-19T19:57:57.000Z","price":350.9,"chgPrevClosePct":4.16},{"ts":1787169478,"time":"2026-08-19T19:57:58.000Z","price":350.93,"chgPrevClosePct":4.17},{"ts":1787169478,"time":"2026-08-19T19:57:58.000Z","price":350.92,"chgPrevClosePct":4.17},{"ts":1787169478,"time":"2026-08-19T19:57:58.000Z","price":350.94,"chgPrevClosePct":4.18},{"ts":1787169479,"time":"2026-08-19T19:57:59.000Z","price":350.94,"chgPrevClosePct":4.18},{"ts":1787169480,"time":"2026-08-19T19:58:00.000Z","price":350.94,"chgPrevClosePct":4.18},{"ts":1787169480,"time":"2026-08-19T19:58:00.000Z","price":350.97,"chgPrevClosePct":4.19},{"ts":1787169480,"time":"2026-08-19T19:58:00.000Z","price":350.97,"chgPrevClosePct":4.19},{"ts":1787169480,"time":"2026-08-19T19:58:00.000Z","price":350.97,"chgPrevClosePct":4.19},{"ts":1787169480,"time":"2026-08-19T19:58:00.000Z","price":350.97,"chgPrevClosePct":4.19},{"ts":1787169480,"time":"2026-08-19T19:58:00.000Z","price":350.97,"chgPrevClosePct":4.19},{"ts":1787169480,"time":"2026-08-19T19:58:00.000Z","price":350.98,"chgPrevClosePct":4.19},{"ts":1787169481,"time":"2026-08-19T19:58:01.000Z","price":350.95,"chgPrevClosePct":4.18},{"ts":1787169482,"time":"2026-08-19T19:58:02.000Z","price":350.96,"chgPrevClosePct":4.18},{"ts":1787169482,"time":"2026-08-19T19:58:02.000Z","price":350.96,"chgPrevClosePct":4.18},{"ts":1787169482,"time":"2026-08-19T19:58:02.000Z","price":350.92,"chgPrevClosePct":4.17},{"ts":1787169483,"time":"2026-08-19T19:58:03.000Z","price":350.95,"chgPrevClosePct":4.18},{"ts":1787169483,"time":"2026-08-19T19:58:03.000Z","price":350.95,"chgPrevClosePct":4.18},{"ts":1787169483,"time":"2026-08-19T19:58:03.000Z","price":350.95,"chgPrevClosePct":4.18},{"ts":1787169485,"time":"2026-08-19T19:58:05.000Z","price":350.93,"chgPrevClosePct":4.17},{"ts":1787169485,"time":"2026-08-19T19:58:05.000Z","price":350.9,"chgPrevClosePct":4.16},{"ts":1787169486,"time":"2026-08-19T19:58:06.000Z","price":350.89,"chgPrevClosePct":4.16},{"ts":1787169486,"time":"2026-08-19T19:58:06.000Z","price":350.9,"chgPrevClosePct":4.16},{"ts":1787169487,"time":"2026-08-19T19:58:07.000Z","price":350.92,"chgPrevClosePct":4.17},{"ts":1787169487,"time":"2026-08-19T19:58:07.000Z","price":350.96,"chgPrevClosePct":4.18},{"ts":1787169487,"time":"2026-08-19T19:58:07.000Z","price":350.97,"chgPrevClosePct":4.19},{"ts":1787169487,"time":"2026-08-19T19:58:07.000Z","price":350.97,"chgPrevClosePct":4.19},{"ts":1787169487,"time":"2026-08-19T19:58:07.000Z","price":350.97,"chgPrevClosePct":4.19},{"ts":1787169487,"time":"2026-08-19T19:58:07.000Z","price":350.98,"chgPrevClosePct":4.19},{"ts":1787169487,"time":"2026-08-19T19:58:07.000Z","price":350.99,"chgPrevClosePct":4.19},{"ts":1787169488,"time":"2026-08-19T19:58:08.000Z","price":350.96,"chgPrevClosePct":4.18},{"ts":1787169489,"time":"2026-08-19T19:58:09.000Z","price":350.99,"chgPrevClosePct":4.19},{"ts":1787169489,"time":"2026-08-19T19:58:09.000Z","price":350.95,"chgPrevClosePct":4.18},{"ts":1787169490,"time":"2026-08-19T19:58:10.000Z","price":350.97,"chgPrevClosePct":4.19},{"ts":1787169490,"time":"2026-08-19T19:58:10.000Z","price":350.99,"chgPrevClosePct":4.19},{"ts":1787169491,"time":"2026-08-19T19:58:11.000Z","price":350.99,"chgPrevClosePct":4.19},{"ts":1787169491,"time":"2026-08-19T19:58:11.000Z","price":351,"chgPrevClosePct":4.19},{"ts":1787169492,"time":"2026-08-19T19:58:12.000Z","price":351,"chgPrevClosePct":4.19},{"ts":1787169492,"time":"2026-08-19T19:58:12.000Z","price":351,"chgPrevClosePct":4.19},{"ts":1787169492,"time":"2026-08-19T19:58:12.000Z","price":351,"chgPrevClosePct":4.19},{"ts":1787169493,"time":"2026-08-19T19:58:13.000Z","price":351,"chgPrevClosePct":4.19},{"ts":1787169493,"time":"2026-08-19T19:58:13.000Z","price":351.01,"chgPrevClosePct":4.2},{"ts":1787169495,"time":"2026-08-19T19:58:15.000Z","price":351.03,"chgPrevClosePct":4.2},{"ts":1787169495,"time":"2026-08-19T19:58:15.000Z","price":351.04,"chgPrevClosePct":4.21},{"ts":1787169495,"time":"2026-08-19T19:58:15.000Z","price":351.01,"chgPrevClosePct":4.2},{"ts":1787169496,"time":"2026-08-19T19:58:16.000Z","price":351.04,"chgPrevClosePct":4.21},{"ts":1787169496,"time":"2026-08-19T19:58:16.000Z","price":351.06,"chgPrevClosePct":4.21},{"ts":1787169497,"time":"2026-08-19T19:58:17.000Z","price":351.07,"chgPrevClosePct":4.22},{"ts":1787169499,"time":"2026-08-19T19:58:19.000Z","price":351.09,"chgPrevClosePct":4.22},{"ts":1787169499,"time":"2026-08-19T19:58:19.000Z","price":351.09,"chgPrevClosePct":4.22},{"ts":1787169499,"time":"2026-08-19T19:58:19.000Z","price":351.1,"chgPrevClosePct":4.22},{"ts":1787169500,"time":"2026-08-19T19:58:20.000Z","price":351.1,"chgPrevClosePct":4.22},{"ts":1787169499,"time":"2026-08-19T19:58:19.000Z","price":351.1,"chgPrevClosePct":4.22},{"ts":1787169500,"time":"2026-08-19T19:58:20.000Z","price":351.12,"chgPrevClosePct":4.23},{"ts":1787169500,"time":"2026-08-19T19:58:20.000Z","price":351.11,"chgPrevClosePct":4.23},{"ts":1787169501,"time":"2026-08-19T19:58:21.000Z","price":351.05,"chgPrevClosePct":4.21},{"ts":1787169502,"time":"2026-08-19T19:58:22.000Z","price":351.06,"chgPrevClosePct":4.21},{"ts":1787169502,"time":"2026-08-19T19:58:22.000Z","price":351.06,"chgPrevClosePct":4.21},{"ts":1787169501,"time":"2026-08-19T19:58:21.000Z","price":351.05,"chgPrevClosePct":4.21},{"ts":1787169502,"time":"2026-08-19T19:58:22.000Z","price":351.06,"chgPrevClosePct":4.21},{"ts":1787169503,"time":"2026-08-19T19:58:23.000Z","price":351.07,"chgPrevClosePct":4.22},{"ts":1787169503,"time":"2026-08-19T19:58:23.000Z","price":351.06,"chgPrevClosePct":4.21},{"ts":1787169504,"time":"2026-08-19T19:58:24.000Z","price":351.14,"chgPrevClosePct":4.24},{"ts":1787169505,"time":"2026-08-19T19:58:25.000Z","price":351.14,"chgPrevClosePct":4.24},{"ts":1787169505,"time":"2026-08-19T19:58:25.000Z","price":351.15,"chgPrevClosePct":4.24},{"ts":1787169505,"time":"2026-08-19T19:58:25.000Z","price":351.18,"chgPrevClosePct":4.25},{"ts":1787169505,"time":"2026-08-19T19:58:25.000Z","price":351.18,"chgPrevClosePct":4.25},{"ts":1787169505,"time":"2026-08-19T19:58:25.000Z","price":351.18,"chgPrevClosePct":4.25},{"ts":1787169505,"time":"2026-08-19T19:58:25.000Z","price":351.18,"chgPrevClosePct":4.25},{"ts":1787169506,"time":"2026-08-19T19:58:26.000Z","price":351.19,"chgPrevClosePct":4.25},{"ts":1787169506,"time":"2026-08-19T19:58:26.000Z","price":351.21,"chgPrevClosePct":4.26},{"ts":1787169506,"time":"2026-08-19T19:58:26.000Z","price":351.22,"chgPrevClosePct":4.26},{"ts":1787169505,"time":"2026-08-19T19:58:25.000Z","price":351.18,"chgPrevClosePct":4.25},{"ts":1787169506,"time":"2026-08-19T19:58:26.000Z","price":351.23,"chgPrevClosePct":4.26},{"ts":1787169506,"time":"2026-08-19T19:58:26.000Z","price":351.21,"chgPrevClosePct":4.26},{"ts":1787169506,"time":"2026-08-19T19:58:26.000Z","price":351.25,"chgPrevClosePct":4.27},{"ts":1787169507,"time":"2026-08-19T19:58:27.000Z","price":351.26,"chgPrevClosePct":4.27},{"ts":1787169507,"time":"2026-08-19T19:58:27.000Z","price":351.26,"chgPrevClosePct":4.27},{"ts":1787169507,"time":"2026-08-19T19:58:27.000Z","price":351.27,"chgPrevClosePct":4.27},{"ts":1787169509,"time":"2026-08-19T19:58:29.000Z","price":351.28,"chgPrevClosePct":4.28},{"ts":1787169510,"time":"2026-08-19T19:58:30.000Z","price":351.28,"chgPrevClosePct":4.28},{"ts":1787169512,"time":"2026-08-19T19:58:32.000Z","price":351.28,"chgPrevClosePct":4.28},{"ts":1787169513,"time":"2026-08-19T19:58:33.000Z","price":351.28,"chgPrevClosePct":4.28},{"ts":1787169514,"time":"2026-08-19T19:58:34.000Z","price":351.3,"chgPrevClosePct":4.28},{"ts":1787169514,"time":"2026-08-19T19:58:34.000Z","price":351.32,"chgPrevClosePct":4.29},{"ts":1787169514,"time":"2026-08-19T19:58:34.000Z","price":351.32,"chgPrevClosePct":4.29},{"ts":1787169514,"time":"2026-08-19T19:58:34.000Z","price":351.28,"chgPrevClosePct":4.28},{"ts":1787169515,"time":"2026-08-19T19:58:35.000Z","price":351.31,"chgPrevClosePct":4.29},{"ts":1787169515,"time":"2026-08-19T19:58:35.000Z","price":351.33,"chgPrevClosePct":4.29},{"ts":1787169515,"time":"2026-08-19T19:58:35.000Z","price":351.32,"chgPrevClosePct":4.29},{"ts":1787169516,"time":"2026-08-19T19:58:36.000Z","price":351.35,"chgPrevClosePct":4.3},{"ts":1787169516,"time":"2026-08-19T19:58:36.000Z","price":351.36,"chgPrevClosePct":4.3},{"ts":1787169516,"time":"2026-08-19T19:58:36.000Z","price":351.36,"chgPrevClosePct":4.3},{"ts":1787169516,"time":"2026-08-19T19:58:36.000Z","price":351.36,"chgPrevClosePct":4.3},{"ts":1787169516,"time":"2026-08-19T19:58:36.000Z","price":351.36,"chgPrevClosePct":4.3},{"ts":1787169516,"time":"2026-08-19T19:58:36.000Z","price":351.38,"chgPrevClosePct":4.31},{"ts":1787169517,"time":"2026-08-19T19:58:37.000Z","price":351.39,"chgPrevClosePct":4.31},{"ts":1787169517,"time":"2026-08-19T19:58:37.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169517,"time":"2026-08-19T19:58:37.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169519,"time":"2026-08-19T19:58:39.000Z","price":351.42,"chgPrevClosePct":4.32},{"ts":1787169518,"time":"2026-08-19T19:58:38.000Z","price":351.42,"chgPrevClosePct":4.32},{"ts":1787169518,"time":"2026-08-19T19:58:38.000Z","price":351.42,"chgPrevClosePct":4.32},{"ts":1787169519,"time":"2026-08-19T19:58:39.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169520,"time":"2026-08-19T19:58:40.000Z","price":351.43,"chgPrevClosePct":4.32},{"ts":1787169521,"time":"2026-08-19T19:58:41.000Z","price":351.44,"chgPrevClosePct":4.33},{"ts":1787169521,"time":"2026-08-19T19:58:41.000Z","price":351.44,"chgPrevClosePct":4.33},{"ts":1787169523,"time":"2026-08-19T19:58:43.000Z","price":351.45,"chgPrevClosePct":4.33},{"ts":1787169523,"time":"2026-08-19T19:58:43.000Z","price":351.45,"chgPrevClosePct":4.33},{"ts":1787169524,"time":"2026-08-19T19:58:44.000Z","price":351.45,"chgPrevClosePct":4.33},{"ts":1787169525,"time":"2026-08-19T19:58:45.000Z","price":351.45,"chgPrevClosePct":4.33},{"ts":1787169525,"time":"2026-08-19T19:58:45.000Z","price":351.42,"chgPrevClosePct":4.32},{"ts":1787169525,"time":"2026-08-19T19:58:45.000Z","price":351.45,"chgPrevClosePct":4.33},{"ts":1787169526,"time":"2026-08-19T19:58:46.000Z","price":351.41,"chgPrevClosePct":4.32},{"ts":1787169527,"time":"2026-08-19T19:58:47.000Z","price":351.41,"chgPrevClosePct":4.32},{"ts":1787169528,"time":"2026-08-19T19:58:48.000Z","price":351.39,"chgPrevClosePct":4.31},{"ts":1787169529,"time":"2026-08-19T19:58:49.000Z","price":351.44,"chgPrevClosePct":4.33},{"ts":1787169529,"time":"2026-08-19T19:58:49.000Z","price":351.42,"chgPrevClosePct":4.32},{"ts":1787169530,"time":"2026-08-19T19:58:50.000Z","price":351.43,"chgPrevClosePct":4.32},{"ts":1787169531,"time":"2026-08-19T19:58:51.000Z","price":351.43,"chgPrevClosePct":4.32},{"ts":1787169533,"time":"2026-08-19T19:58:53.000Z","price":351.44,"chgPrevClosePct":4.33},{"ts":1787169535,"time":"2026-08-19T19:58:55.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169536,"time":"2026-08-19T19:58:56.000Z","price":351.39,"chgPrevClosePct":4.31},{"ts":1787169536,"time":"2026-08-19T19:58:56.000Z","price":351.41,"chgPrevClosePct":4.32},{"ts":1787169536,"time":"2026-08-19T19:58:56.000Z","price":351.41,"chgPrevClosePct":4.32},{"ts":1787169536,"time":"2026-08-19T19:58:56.000Z","price":351.42,"chgPrevClosePct":4.32},{"ts":1787169537,"time":"2026-08-19T19:58:57.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169538,"time":"2026-08-19T19:58:58.000Z","price":351.44,"chgPrevClosePct":4.33},{"ts":1787169538,"time":"2026-08-19T19:58:58.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169539,"time":"2026-08-19T19:58:59.000Z","price":351.38,"chgPrevClosePct":4.31},{"ts":1787169540,"time":"2026-08-19T19:59:00.000Z","price":351.38,"chgPrevClosePct":4.31},{"ts":1787169540,"time":"2026-08-19T19:59:00.000Z","price":351.38,"chgPrevClosePct":4.31},{"ts":1787169540,"time":"2026-08-19T19:59:00.000Z","price":351.36,"chgPrevClosePct":4.3},{"ts":1787169540,"time":"2026-08-19T19:59:00.000Z","price":351.34,"chgPrevClosePct":4.3},{"ts":1787169540,"time":"2026-08-19T19:59:00.000Z","price":351.36,"chgPrevClosePct":4.3},{"ts":1787169541,"time":"2026-08-19T19:59:01.000Z","price":351.3,"chgPrevClosePct":4.28},{"ts":1787169541,"time":"2026-08-19T19:59:01.000Z","price":351.26,"chgPrevClosePct":4.27},{"ts":1787169541,"time":"2026-08-19T19:59:01.000Z","price":351.24,"chgPrevClosePct":4.27},{"ts":1787169541,"time":"2026-08-19T19:59:01.000Z","price":351.3,"chgPrevClosePct":4.28},{"ts":1787169542,"time":"2026-08-19T19:59:02.000Z","price":351.18,"chgPrevClosePct":4.25},{"ts":1787169542,"time":"2026-08-19T19:59:02.000Z","price":351.27,"chgPrevClosePct":4.27},{"ts":1787169542,"time":"2026-08-19T19:59:02.000Z","price":351.22,"chgPrevClosePct":4.26},{"ts":1787169543,"time":"2026-08-19T19:59:03.000Z","price":351.3,"chgPrevClosePct":4.28},{"ts":1787169543,"time":"2026-08-19T19:59:03.000Z","price":351.3,"chgPrevClosePct":4.28},{"ts":1787169543,"time":"2026-08-19T19:59:03.000Z","price":351.33,"chgPrevClosePct":4.29},{"ts":1787169545,"time":"2026-08-19T19:59:05.000Z","price":351.29,"chgPrevClosePct":4.28},{"ts":1787169545,"time":"2026-08-19T19:59:05.000Z","price":351.32,"chgPrevClosePct":4.29},{"ts":1787169546,"time":"2026-08-19T19:59:06.000Z","price":351.32,"chgPrevClosePct":4.29},{"ts":1787169546,"time":"2026-08-19T19:59:06.000Z","price":351.33,"chgPrevClosePct":4.29},{"ts":1787169546,"time":"2026-08-19T19:59:06.000Z","price":351.3,"chgPrevClosePct":4.28},{"ts":1787169547,"time":"2026-08-19T19:59:07.000Z","price":351.32,"chgPrevClosePct":4.29},{"ts":1787169547,"time":"2026-08-19T19:59:07.000Z","price":351.34,"chgPrevClosePct":4.3},{"ts":1787169548,"time":"2026-08-19T19:59:08.000Z","price":351.39,"chgPrevClosePct":4.31},{"ts":1787169548,"time":"2026-08-19T19:59:08.000Z","price":351.35,"chgPrevClosePct":4.3},{"ts":1787169548,"time":"2026-08-19T19:59:08.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169548,"time":"2026-08-19T19:59:08.000Z","price":351.42,"chgPrevClosePct":4.32},{"ts":1787169549,"time":"2026-08-19T19:59:09.000Z","price":351.43,"chgPrevClosePct":4.32},{"ts":1787169549,"time":"2026-08-19T19:59:09.000Z","price":351.45,"chgPrevClosePct":4.33},{"ts":1787169550,"time":"2026-08-19T19:59:10.000Z","price":351.45,"chgPrevClosePct":4.33},{"ts":1787169550,"time":"2026-08-19T19:59:10.000Z","price":351.46,"chgPrevClosePct":4.33},{"ts":1787169550,"time":"2026-08-19T19:59:10.000Z","price":351.46,"chgPrevClosePct":4.33},{"ts":1787169550,"time":"2026-08-19T19:59:10.000Z","price":351.47,"chgPrevClosePct":4.33},{"ts":1787169551,"time":"2026-08-19T19:59:11.000Z","price":351.52,"chgPrevClosePct":4.35},{"ts":1787169551,"time":"2026-08-19T19:59:11.000Z","price":351.53,"chgPrevClosePct":4.35},{"ts":1787169551,"time":"2026-08-19T19:59:11.000Z","price":351.53,"chgPrevClosePct":4.35},{"ts":1787169552,"time":"2026-08-19T19:59:12.000Z","price":351.54,"chgPrevClosePct":4.35},{"ts":1787169552,"time":"2026-08-19T19:59:12.000Z","price":351.54,"chgPrevClosePct":4.35},{"ts":1787169552,"time":"2026-08-19T19:59:12.000Z","price":351.54,"chgPrevClosePct":4.35},{"ts":1787169552,"time":"2026-08-19T19:59:12.000Z","price":351.54,"chgPrevClosePct":4.35},{"ts":1787169552,"time":"2026-08-19T19:59:12.000Z","price":351.54,"chgPrevClosePct":4.35},{"ts":1787169553,"time":"2026-08-19T19:59:13.000Z","price":351.55,"chgPrevClosePct":4.36},{"ts":1787169553,"time":"2026-08-19T19:59:13.000Z","price":351.56,"chgPrevClosePct":4.36},{"ts":1787169553,"time":"2026-08-19T19:59:13.000Z","price":351.56,"chgPrevClosePct":4.36},{"ts":1787169553,"time":"2026-08-19T19:59:13.000Z","price":351.57,"chgPrevClosePct":4.36},{"ts":1787169553,"time":"2026-08-19T19:59:13.000Z","price":351.61,"chgPrevClosePct":4.38},{"ts":1787169554,"time":"2026-08-19T19:59:14.000Z","price":351.58,"chgPrevClosePct":4.37},{"ts":1787169554,"time":"2026-08-19T19:59:14.000Z","price":351.56,"chgPrevClosePct":4.36},{"ts":1787169554,"time":"2026-08-19T19:59:14.000Z","price":351.57,"chgPrevClosePct":4.36},{"ts":1787169554,"time":"2026-08-19T19:59:14.000Z","price":351.57,"chgPrevClosePct":4.36},{"ts":1787169555,"time":"2026-08-19T19:59:15.000Z","price":351.56,"chgPrevClosePct":4.36},{"ts":1787169555,"time":"2026-08-19T19:59:15.000Z","price":351.57,"chgPrevClosePct":4.36},{"ts":1787169556,"time":"2026-08-19T19:59:16.000Z","price":351.58,"chgPrevClosePct":4.37},{"ts":1787169556,"time":"2026-08-19T19:59:16.000Z","price":351.6,"chgPrevClosePct":4.37},{"ts":1787169557,"time":"2026-08-19T19:59:17.000Z","price":351.6,"chgPrevClosePct":4.37},{"ts":1787169557,"time":"2026-08-19T19:59:17.000Z","price":351.58,"chgPrevClosePct":4.37},{"ts":1787169558,"time":"2026-08-19T19:59:18.000Z","price":351.61,"chgPrevClosePct":4.38},{"ts":1787169558,"time":"2026-08-19T19:59:18.000Z","price":351.6,"chgPrevClosePct":4.37},{"ts":1787169558,"time":"2026-08-19T19:59:18.000Z","price":351.59,"chgPrevClosePct":4.37},{"ts":1787169559,"time":"2026-08-19T19:59:19.000Z","price":351.6,"chgPrevClosePct":4.37},{"ts":1787169559,"time":"2026-08-19T19:59:19.000Z","price":351.59,"chgPrevClosePct":4.37},{"ts":1787169559,"time":"2026-08-19T19:59:19.000Z","price":351.59,"chgPrevClosePct":4.37},{"ts":1787169560,"time":"2026-08-19T19:59:20.000Z","price":351.59,"chgPrevClosePct":4.37},{"ts":1787169559,"time":"2026-08-19T19:59:19.000Z","price":351.6,"chgPrevClosePct":4.37},{"ts":1787169560,"time":"2026-08-19T19:59:20.000Z","price":351.58,"chgPrevClosePct":4.37},{"ts":1787169561,"time":"2026-08-19T19:59:21.000Z","price":351.53,"chgPrevClosePct":4.35},{"ts":1787169561,"time":"2026-08-19T19:59:21.000Z","price":351.53,"chgPrevClosePct":4.35},{"ts":1787169561,"time":"2026-08-19T19:59:21.000Z","price":351.53,"chgPrevClosePct":4.35},{"ts":1787169561,"time":"2026-08-19T19:59:21.000Z","price":351.5,"chgPrevClosePct":4.34},{"ts":1787169561,"time":"2026-08-19T19:59:21.000Z","price":351.54,"chgPrevClosePct":4.35},{"ts":1787169562,"time":"2026-08-19T19:59:22.000Z","price":351.52,"chgPrevClosePct":4.35},{"ts":1787169562,"time":"2026-08-19T19:59:22.000Z","price":351.5,"chgPrevClosePct":4.34},{"ts":1787169562,"time":"2026-08-19T19:59:22.000Z","price":351.5,"chgPrevClosePct":4.34},{"ts":1787169563,"time":"2026-08-19T19:59:23.000Z","price":351.52,"chgPrevClosePct":4.35},{"ts":1787169563,"time":"2026-08-19T19:59:23.000Z","price":351.5,"chgPrevClosePct":4.34},{"ts":1787169563,"time":"2026-08-19T19:59:23.000Z","price":351.5,"chgPrevClosePct":4.34},{"ts":1787169564,"time":"2026-08-19T19:59:24.000Z","price":351.45,"chgPrevClosePct":4.33},{"ts":1787169565,"time":"2026-08-19T19:59:25.000Z","price":351.47,"chgPrevClosePct":4.33},{"ts":1787169565,"time":"2026-08-19T19:59:25.000Z","price":351.44,"chgPrevClosePct":4.33},{"ts":1787169566,"time":"2026-08-19T19:59:26.000Z","price":351.43,"chgPrevClosePct":4.32},{"ts":1787169567,"time":"2026-08-19T19:59:27.000Z","price":351.41,"chgPrevClosePct":4.32},{"ts":1787169568,"time":"2026-08-19T19:59:28.000Z","price":351.37,"chgPrevClosePct":4.3},{"ts":1787169567,"time":"2026-08-19T19:59:27.000Z","price":351.38,"chgPrevClosePct":4.31},{"ts":1787169568,"time":"2026-08-19T19:59:28.000Z","price":351.35,"chgPrevClosePct":4.3},{"ts":1787169568,"time":"2026-08-19T19:59:28.000Z","price":351.36,"chgPrevClosePct":4.3},{"ts":1787169569,"time":"2026-08-19T19:59:29.000Z","price":351.36,"chgPrevClosePct":4.3},{"ts":1787169569,"time":"2026-08-19T19:59:29.000Z","price":351.38,"chgPrevClosePct":4.31},{"ts":1787169570,"time":"2026-08-19T19:59:30.000Z","price":351.38,"chgPrevClosePct":4.31},{"ts":1787169571,"time":"2026-08-19T19:59:31.000Z","price":351.37,"chgPrevClosePct":4.3},{"ts":1787169571,"time":"2026-08-19T19:59:31.000Z","price":351.38,"chgPrevClosePct":4.31},{"ts":1787169572,"time":"2026-08-19T19:59:32.000Z","price":351.39,"chgPrevClosePct":4.31},{"ts":1787169572,"time":"2026-08-19T19:59:32.000Z","price":351.38,"chgPrevClosePct":4.31},{"ts":1787169573,"time":"2026-08-19T19:59:33.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169573,"time":"2026-08-19T19:59:33.000Z","price":351.39,"chgPrevClosePct":4.31},{"ts":1787169573,"time":"2026-08-19T19:59:33.000Z","price":351.44,"chgPrevClosePct":4.33},{"ts":1787169573,"time":"2026-08-19T19:59:33.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169573,"time":"2026-08-19T19:59:33.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169574,"time":"2026-08-19T19:59:34.000Z","price":351.4,"chgPrevClosePct":4.31},{"ts":1787169574,"time":"2026-08-19T19:59:34.000Z","price":351.37,"chgPrevClosePct":4.3},{"ts":1787169574,"time":"2026-08-19T19:59:34.000Z","price":351.35,"chgPrevClosePct":4.3},{"ts":1787169574,"time":"2026-08-19T19:59:34.000Z","price":351.33,"chgPrevClosePct":4.29},{"ts":1787169574,"time":"2026-08-19T19:59:34.000Z","price":351.31,"chgPrevClosePct":4.29},{"ts":1787169575,"time":"2026-08-19T19:59:35.000Z","price":351.26,"chgPrevClosePct":4.27},{"ts":1787169575,"time":"2026-08-19T19:59:35.000Z","price":351.27,"chgPrevClosePct":4.27},{"ts":1787169576,"time":"2026-08-19T19:59:36.000Z","price":351.26,"chgPrevClosePct":4.27},{"ts":1787169576,"time":"2026-08-19T19:59:36.000Z","price":351.27,"chgPrevClosePct":4.27},{"ts":1787169576,"time":"2026-08-19T19:59:36.000Z","price":351.29,"chgPrevClosePct":4.28},{"ts":1787169576,"time":"2026-08-19T19:59:36.000Z","price":351.31,"chgPrevClosePct":4.29},{"ts":1787169576,"time":"2026-08-19T19:59:36.000Z","price":351.27,"chgPrevClosePct":4.27},{"ts":1787169576,"time":"2026-08-19T19:59:36.000Z","price":351.31,"chgPrevClosePct":4.29},{"ts":1787169577,"time":"2026-08-19T19:59:37.000Z","price":351.34,"chgPrevClosePct":4.3},{"ts":1787169578,"time":"2026-08-19T19:59:38.000Z","price":351.34,"chgPrevClosePct":4.3},{"ts":1787169578,"time":"2026-08-19T19:59:38.000Z","price":351.34,"chgPrevClosePct":4.3},{"ts":1787169578,"time":"2026-08-19T19:59:38.000Z","price":351.34,"chgPrevClosePct":4.3},{"ts":1787169578,"time":"2026-08-19T19:59:38.000Z","price":351.37,"chgPrevClosePct":4.3},{"ts":1787169578,"time":"2026-08-19T19:59:38.000Z","price":351.36,"chgPrevClosePct":4.3},{"ts":1787169578,"time":"2026-08-19T19:59:38.000Z","price":351.37,"chgPrevClosePct":4.3},{"ts":1787169579,"time":"2026-08-19T19:59:39.000Z","price":351.38,"chgPrevClosePct":4.31},{"ts":1787169579,"time":"2026-08-19T19:59:39.000Z","price":351.34,"chgPrevClosePct":4.3},{"ts":1787169579,"time":"2026-08-19T19:59:39.000Z","price":351.34,"chgPrevClosePct":4.3},{"ts":1787169580,"time":"2026-08-19T19:59:40.000Z","price":351.29,"chgPrevClosePct":4.28},{"ts":1787169580,"time":"2026-08-19T19:59:40.000Z","price":351.31,"chgPrevClosePct":4.29},{"ts":1787169580,"time":"2026-08-19T19:59:40.000Z","price":351.24,"chgPrevClosePct":4.27},{"ts":1787169580,"time":"2026-08-19T19:59:40.000Z","price":351.24,"chgPrevClosePct":4.27},{"ts":1787169580,"time":"2026-08-19T19:59:40.000Z","price":351.25,"chgPrevClosePct":4.27},{"ts":1787169580,"time":"2026-08-19T19:59:40.000Z","price":351.26,"chgPrevClosePct":4.27},{"ts":1787169581,"time":"2026-08-19T19:59:41.000Z","price":351.21,"chgPrevClosePct":4.26},{"ts":1787169582,"time":"2026-08-19T19:59:42.000Z","price":351.17,"chgPrevClosePct":4.24},{"ts":1787169582,"time":"2026-08-19T19:59:42.000Z","price":351.18,"chgPrevClosePct":4.25},{"ts":1787169581,"time":"2026-08-19T19:59:41.000Z","price":351.19,"chgPrevClosePct":4.25},{"ts":1787169583,"time":"2026-08-19T19:59:43.000Z","price":351.13,"chgPrevClosePct":4.23},{"ts":1787169583,"time":"2026-08-19T19:59:43.000Z","price":351.11,"chgPrevClosePct":4.23},{"ts":1787169582,"time":"2026-08-19T19:59:42.000Z","price":351.15,"chgPrevClosePct":4.24},{"ts":1787169583,"time":"2026-08-19T19:59:43.000Z","price":351.12,"chgPrevClosePct":4.23},{"ts":1787169583,"time":"2026-08-19T19:59:43.000Z","price":351.07,"chgPrevClosePct":4.22},{"ts":1787169584,"time":"2026-08-19T19:59:44.000Z","price":351.05,"chgPrevClosePct":4.21},{"ts":1787169584,"time":"2026-08-19T19:59:44.000Z","price":351.05,"chgPrevClosePct":4.21},{"ts":1787169585,"time":"2026-08-19T19:59:45.000Z","price":351.03,"chgPrevClosePct":4.2},{"ts":1787169585,"time":"2026-08-19T19:59:45.000Z","price":351.13,"chgPrevClosePct":4.23},{"ts":1787169585,"time":"2026-08-19T19:59:45.000Z","price":351.12,"chgPrevClosePct":4.23},{"ts":1787169586,"time":"2026-08-19T19:59:46.000Z","price":351.12,"chgPrevClosePct":4.23},{"ts":1787169586,"time":"2026-08-19T19:59:46.000Z","price":351.12,"chgPrevClosePct":4.23},{"ts":1787169586,"time":"2026-08-19T19:59:46.000Z","price":351.14,"chgPrevClosePct":4.24},{"ts":1787169586,"time":"2026-08-19T19:59:46.000Z","price":351.17,"chgPrevClosePct":4.24},{"ts":1787169586,"time":"2026-08-19T19:59:46.000Z","price":351.14,"chgPrevClosePct":4.24},{"ts":1787169588,"time":"2026-08-19T19:59:48.000Z","price":351.14,"chgPrevClosePct":4.24},{"ts":1787169588,"time":"2026-08-19T19:59:48.000Z","price":351.22,"chgPrevClosePct":4.26},{"ts":1787169588,"time":"2026-08-19T19:59:48.000Z","price":351.26,"chgPrevClosePct":4.27},{"ts":1787169589,"time":"2026-08-19T19:59:49.000Z","price":351.27,"chgPrevClosePct":4.27},{"ts":1787169589,"time":"2026-08-19T19:59:49.000Z","price":351.28,"chgPrevClosePct":4.28},{"ts":1787169589,"time":"2026-08-19T19:59:49.000Z","price":351.29,"chgPrevClosePct":4.28},{"ts":1787169590,"time":"2026-08-19T19:59:50.000Z","price":351.25,"chgPrevClosePct":4.27},{"ts":1787169590,"time":"2026-08-19T19:59:50.000Z","price":351.25,"chgPrevClosePct":4.27},{"ts":1787169590,"time":"2026-08-19T19:59:50.000Z","price":351.19,"chgPrevClosePct":4.25},{"ts":1787169590,"time":"2026-08-19T19:59:50.000Z","price":351.3,"chgPrevClosePct":4.28},{"ts":1787169590,"time":"2026-08-19T19:59:50.000Z","price":351.16,"chgPrevClosePct":4.24},{"ts":1787169590,"time":"2026-08-19T19:59:50.000Z","price":351.24,"chgPrevClosePct":4.27},{"ts":1787169591,"time":"2026-08-19T19:59:51.000Z","price":351.21,"chgPrevClosePct":4.26},{"ts":1787169591,"time":"2026-08-19T19:59:51.000Z","price":351.2,"chgPrevClosePct":4.25},{"ts":1787169591,"time":"2026-08-19T19:59:51.000Z","price":351.17,"chgPrevClosePct":4.24},{"ts":1787169591,"time":"2026-08-19T19:59:51.000Z","price":351.17,"chgPrevClosePct":4.24},{"ts":1787169591,"time":"2026-08-19T19:59:51.000Z","price":351.18,"chgPrevClosePct":4.25},{"ts":1787169591,"time":"2026-08-19T19:59:51.000Z","price":351.23,"chgPrevClosePct":4.26},{"ts":1787169591,"time":"2026-08-19T19:59:51.000Z","price":351.19,"chgPrevClosePct":4.25},{"ts":1787169591,"time":"2026-08-19T19:59:51.000Z","price":351.22,"chgPrevClosePct":4.26},{"ts":1787169591,"time":"2026-08-19T19:59:51.000Z","price":351.23,"chgPrevClosePct":4.26},{"ts":1787169592,"time":"2026-08-19T19:59:52.000Z","price":351.24,"chgPrevClosePct":4.27},{"ts":1787169592,"time":"2026-08-19T19:59:52.000Z","price":351.23,"chgPrevClosePct":4.26},{"ts":1787169592,"time":"2026-08-19T19:59:52.000Z","price":351.24,"chgPrevClosePct":4.27},{"ts":1787169592,"time":"2026-08-19T19:59:52.000Z","price":351.23,"chgPrevClosePct":4.26},{"ts":1787169593,"time":"2026-08-19T19:59:53.000Z","price":351.28,"chgPrevClosePct":4.28},{"ts":1787169593,"time":"2026-08-19T19:59:53.000Z","price":351.21,"chgPrevClosePct":4.26},{"ts":1787169593,"time":"2026-08-19T19:59:53.000Z","price":351.23,"chgPrevClosePct":4.26},{"ts":1787169593,"time":"2026-08-19T19:59:53.000Z","price":351.21,"chgPrevClosePct":4.26},{"ts":1787169594,"time":"2026-08-19T19:59:54.000Z","price":351.19,"chgPrevClosePct":4.25},{"ts":1787169594,"time":"2026-08-19T19:59:54.000Z","price":351.24,"chgPrevClosePct":4.27},{"ts":1787169593,"time":"2026-08-19T19:59:53.000Z","price":351.26,"chgPrevClosePct":4.27},{"ts":1787169594,"time":"2026-08-19T19:59:54.000Z","price":351.23,"chgPrevClosePct":4.26},{"ts":1787169594,"time":"2026-08-19T19:59:54.000Z","price":351.23,"chgPrevClosePct":4.26},{"ts":1787169594,"time":"2026-08-19T19:59:54.000Z","price":351.17,"chgPrevClosePct":4.24},{"ts":1787169595,"time":"2026-08-19T19:59:55.000Z","price":351.23,"chgPrevClosePct":4.26},{"ts":1787169595,"time":"2026-08-19T19:59:55.000Z","price":351.28,"chgPrevClosePct":4.28},{"ts":1787169596,"time":"2026-08-19T19:59:56.000Z","price":351.31,"chgPrevClosePct":4.29},{"ts":1787169596,"time":"2026-08-19T19:59:56.000Z","price":351.3,"chgPrevClosePct":4.28},{"ts":1787169596,"time":"2026-08-19T19:59:56.000Z","price":351.31,"chgPrevClosePct":4.29},{"ts":1787169597,"time":"2026-08-19T19:59:57.000Z","price":351.36,"chgPrevClosePct":4.3},{"ts":1787169597,"time":"2026-08-19T19:59:57.000Z","price":351.3,"chgPrevClosePct":4.28},{"ts":1787169598,"time":"2026-08-19T19:59:58.000Z","price":351.23,"chgPrevClosePct":4.26},{"ts":1787169597,"time":"2026-08-19T19:59:57.000Z","price":351.28,"chgPrevClosePct":4.28},{"ts":1787169598,"time":"2026-08-19T19:59:58.000Z","price":351.2,"chgPrevClosePct":4.25},{"ts":1787169599,"time":"2026-08-19T19:59:59.000Z","price":351.14,"chgPrevClosePct":4.24},{"ts":1787169599,"time":"2026-08-19T19:59:59.000Z","price":351.18,"chgPrevClosePct":4.25},{"ts":1787169599,"time":"2026-08-19T19:59:59.000Z","price":351.16,"chgPrevClosePct":4.24},{"ts":1787169599,"time":"2026-08-19T19:59:59.000Z","price":351.17,"chgPrevClosePct":4.24},{"ts":1787169599,"time":"2026-08-19T19:59:59.000Z","price":351.19,"chgPrevClosePct":4.25},{"ts":1787169599,"time":"2026-08-19T19:59:59.000Z","price":351.18,"chgPrevClosePct":4.25},{"ts":1787169599,"time":"2026-08-19T19:59:59.000Z","price":351.19,"chgPrevClosePct":4.25},{"ts":1787169599,"time":"2026-08-19T19:59:59.000Z","price":351.11,"chgPrevClosePct":4.23},{"ts":1787169609,"time":"2026-08-19T20:00:09.000Z","price":351.2,"chgPrevClosePct":4.25},{"ts":1787169613,"time":"2026-08-19T20:00:13.000Z","price":351.2,"chgPrevClosePct":4.25},{"ts":1787169615,"time":"2026-08-19T20:00:15.000Z","price":351.2,"chgPrevClosePct":4.25},{"ts":1787169615,"time":"2026-08-19T20:00:15.000Z","price":351.2,"chgPrevClosePct":4.25},{"ts":1787169635,"time":"2026-08-19T20:00:35.000Z","price":351.26,"chgPrevClosePct":4.27},{"ts":1787169635,"time":"2026-08-19T20:00:35.000Z","price":351.44,"chgPrevClosePct":4.33},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":4.23},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.12,"chgPrevClosePct":0},{"ts":1787232600,"time":"2026-08-20T13:30:00.000Z","price":345.96,"chgPrevClosePct":-1.47},{"ts":1787232600,"time":"2026-08-20T13:30:00.000Z","price":345.96,"chgPrevClosePct":-1.47},{"ts":1787232600,"time":"2026-08-20T13:30:00.000Z","price":346.03,"chgPrevClosePct":-1.45},{"ts":1787232601,"time":"2026-08-20T13:30:01.000Z","price":345.99,"chgPrevClosePct":-1.46},{"ts":1787232601,"time":"2026-08-20T13:30:01.000Z","price":346.28,"chgPrevClosePct":-1.38},{"ts":1787232601,"time":"2026-08-20T13:30:01.000Z","price":346.28,"chgPrevClosePct":-1.38},{"ts":1787169600,"time":"2026-08-19T20:00:00.000Z","price":351.16,"chgPrevClosePct":0.01},{"ts":1787232602,"time":"2026-08-20T13:30:02.000Z","price":345.84,"chgPrevClosePct":-1.5},{"ts":1787232602,"time":"2026-08-20T13:30:02.000Z","price":345.99,"chgPrevClosePct":-1.46},{"ts":1787232602,"time":"2026-08-20T13:30:02.000Z","price":346.28,"chgPrevClosePct":-1.38},{"ts":1787232605,"time":"2026-08-20T13:30:05.000Z","price":345.75,"chgPrevClosePct":-1.53},{"ts":1787232606,"time":"2026-08-20T13:30:06.000Z","price":345.69,"chgPrevClosePct":-1.55},{"ts":1787232606,"time":"2026-08-20T13:30:06.000Z","price":345.95,"chgPrevClosePct":-1.47},{"ts":1787232611,"time":"2026-08-20T13:30:11.000Z","price":345.76,"chgPrevClosePct":-1.53},{"ts":1787232610,"time":"2026-08-20T13:30:10.000Z","price":345.7,"chgPrevClosePct":-1.54},{"ts":1787232610,"time":"2026-08-20T13:30:10.000Z","price":345.5,"chgPrevClosePct":-1.6},{"ts":1787232611,"time":"2026-08-20T13:30:11.000Z","price":345.5,"chgPrevClosePct":-1.6},{"ts":1787232615,"time":"2026-08-20T13:30:15.000Z","price":345.99,"chgPrevClosePct":-1.46},{"ts":1787232616,"time":"2026-08-20T13:30:16.000Z","price":346.3,"chgPrevClosePct":-1.37},{"ts":1787232616,"time":"2026-08-20T13:30:16.000Z","price":346.2,"chgPrevClosePct":-1.4},{"ts":1787232616,"time":"2026-08-20T13:30:16.000Z","price":345.93,"chgPrevClosePct":-1.48},{"ts":1787232618,"time":"2026-08-20T13:30:18.000Z","price":345.89,"chgPrevClosePct":-1.49},{"ts":1787232618,"time":"2026-08-20T13:30:18.000Z","price":345.4,"chgPrevClosePct":-1.63},{"ts":1787232618,"time":"2026-08-20T13:30:18.000Z","price":345.35,"chgPrevClosePct":-1.64},{"ts":1787232618,"time":"2026-08-20T13:30:18.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787232601,"time":"2026-08-20T13:30:01.000Z","price":346.28,"chgPrevClosePct":-1.38},{"ts":1787232602,"time":"2026-08-20T13:30:02.000Z","price":346.28,"chgPrevClosePct":-1.38},{"ts":1787232620,"time":"2026-08-20T13:30:20.000Z","price":344.87,"chgPrevClosePct":-1.78},{"ts":1787232619,"time":"2026-08-20T13:30:19.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787232620,"time":"2026-08-20T13:30:20.000Z","price":344.88,"chgPrevClosePct":-1.78},{"ts":1787232621,"time":"2026-08-20T13:30:21.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787232620,"time":"2026-08-20T13:30:20.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787232621,"time":"2026-08-20T13:30:21.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787232622,"time":"2026-08-20T13:30:22.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787232623,"time":"2026-08-20T13:30:23.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787232627,"time":"2026-08-20T13:30:27.000Z","price":344.66,"chgPrevClosePct":-1.84},{"ts":1787232627,"time":"2026-08-20T13:30:27.000Z","price":344.54,"chgPrevClosePct":-1.87},{"ts":1787232630,"time":"2026-08-20T13:30:30.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787232631,"time":"2026-08-20T13:30:31.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787232633,"time":"2026-08-20T13:30:33.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787232633,"time":"2026-08-20T13:30:33.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787232622,"time":"2026-08-20T13:30:22.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787232636,"time":"2026-08-20T13:30:36.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787232637,"time":"2026-08-20T13:30:37.000Z","price":344.89,"chgPrevClosePct":-1.77},{"ts":1787232640,"time":"2026-08-20T13:30:40.000Z","price":344.39,"chgPrevClosePct":-1.92},{"ts":1787232640,"time":"2026-08-20T13:30:40.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787232643,"time":"2026-08-20T13:30:43.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787232643,"time":"2026-08-20T13:30:43.000Z","price":344.39,"chgPrevClosePct":-1.92},{"ts":1787232645,"time":"2026-08-20T13:30:45.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787232645,"time":"2026-08-20T13:30:45.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787232647,"time":"2026-08-20T13:30:47.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787232648,"time":"2026-08-20T13:30:48.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787232651,"time":"2026-08-20T13:30:51.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787232651,"time":"2026-08-20T13:30:51.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787232654,"time":"2026-08-20T13:30:54.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787232654,"time":"2026-08-20T13:30:54.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787232654,"time":"2026-08-20T13:30:54.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787232654,"time":"2026-08-20T13:30:54.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787232660,"time":"2026-08-20T13:31:00.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787232665,"time":"2026-08-20T13:31:05.000Z","price":345.86,"chgPrevClosePct":-1.5},{"ts":1787232665,"time":"2026-08-20T13:31:05.000Z","price":345.79,"chgPrevClosePct":-1.52},{"ts":1787232666,"time":"2026-08-20T13:31:06.000Z","price":346.22,"chgPrevClosePct":-1.4},{"ts":1787232668,"time":"2026-08-20T13:31:08.000Z","price":346.26,"chgPrevClosePct":-1.38},{"ts":1787232668,"time":"2026-08-20T13:31:08.000Z","price":346.43,"chgPrevClosePct":-1.34},{"ts":1787232670,"time":"2026-08-20T13:31:10.000Z","price":346.61,"chgPrevClosePct":-1.28},{"ts":1787232672,"time":"2026-08-20T13:31:12.000Z","price":346.9,"chgPrevClosePct":-1.2},{"ts":1787232672,"time":"2026-08-20T13:31:12.000Z","price":347.14,"chgPrevClosePct":-1.13},{"ts":1787232674,"time":"2026-08-20T13:31:14.000Z","price":346.91,"chgPrevClosePct":-1.2},{"ts":1787232677,"time":"2026-08-20T13:31:17.000Z","price":347.47,"chgPrevClosePct":-1.04},{"ts":1787232678,"time":"2026-08-20T13:31:18.000Z","price":347.31,"chgPrevClosePct":-1.09},{"ts":1787232680,"time":"2026-08-20T13:31:20.000Z","price":347.26,"chgPrevClosePct":-1.1},{"ts":1787232682,"time":"2026-08-20T13:31:22.000Z","price":347.04,"chgPrevClosePct":-1.16},{"ts":1787232683,"time":"2026-08-20T13:31:23.000Z","price":346.89,"chgPrevClosePct":-1.2},{"ts":1787232684,"time":"2026-08-20T13:31:24.000Z","price":347.08,"chgPrevClosePct":-1.15},{"ts":1787232685,"time":"2026-08-20T13:31:25.000Z","price":347.18,"chgPrevClosePct":-1.12},{"ts":1787232687,"time":"2026-08-20T13:31:27.000Z","price":346.75,"chgPrevClosePct":-1.24},{"ts":1787232693,"time":"2026-08-20T13:31:33.000Z","price":347.05,"chgPrevClosePct":-1.16},{"ts":1787232694,"time":"2026-08-20T13:31:34.000Z","price":347.15,"chgPrevClosePct":-1.13},{"ts":1787232693,"time":"2026-08-20T13:31:33.000Z","price":347.14,"chgPrevClosePct":-1.13},{"ts":1787232694,"time":"2026-08-20T13:31:34.000Z","price":346.98,"chgPrevClosePct":-1.18},{"ts":1787232701,"time":"2026-08-20T13:31:41.000Z","price":346.71,"chgPrevClosePct":-1.26},{"ts":1787232702,"time":"2026-08-20T13:31:42.000Z","price":346.65,"chgPrevClosePct":-1.27},{"ts":1787232702,"time":"2026-08-20T13:31:42.000Z","price":346.57,"chgPrevClosePct":-1.3},{"ts":1787232705,"time":"2026-08-20T13:31:45.000Z","price":346.82,"chgPrevClosePct":-1.22},{"ts":1787232705,"time":"2026-08-20T13:31:45.000Z","price":346.91,"chgPrevClosePct":-1.2},{"ts":1787232706,"time":"2026-08-20T13:31:46.000Z","price":347.11,"chgPrevClosePct":-1.14},{"ts":1787232706,"time":"2026-08-20T13:31:46.000Z","price":347.23,"chgPrevClosePct":-1.11},{"ts":1787232706,"time":"2026-08-20T13:31:46.000Z","price":347.23,"chgPrevClosePct":-1.11},{"ts":1787232708,"time":"2026-08-20T13:31:48.000Z","price":347.33,"chgPrevClosePct":-1.08},{"ts":1787232711,"time":"2026-08-20T13:31:51.000Z","price":347.27,"chgPrevClosePct":-1.1},{"ts":1787232712,"time":"2026-08-20T13:31:52.000Z","price":347.31,"chgPrevClosePct":-1.09},{"ts":1787232713,"time":"2026-08-20T13:31:53.000Z","price":347.19,"chgPrevClosePct":-1.12},{"ts":1787232713,"time":"2026-08-20T13:31:53.000Z","price":347.03,"chgPrevClosePct":-1.16},{"ts":1787232713,"time":"2026-08-20T13:31:53.000Z","price":347.24,"chgPrevClosePct":-1.11},{"ts":1787232714,"time":"2026-08-20T13:31:54.000Z","price":346.76,"chgPrevClosePct":-1.24},{"ts":1787232715,"time":"2026-08-20T13:31:55.000Z","price":346.91,"chgPrevClosePct":-1.2},{"ts":1787232715,"time":"2026-08-20T13:31:55.000Z","price":346.91,"chgPrevClosePct":-1.2},{"ts":1787232716,"time":"2026-08-20T13:31:56.000Z","price":346.89,"chgPrevClosePct":-1.2},{"ts":1787232719,"time":"2026-08-20T13:31:59.000Z","price":347.1,"chgPrevClosePct":-1.14},{"ts":1787232720,"time":"2026-08-20T13:32:00.000Z","price":346.83,"chgPrevClosePct":-1.22},{"ts":1787232728,"time":"2026-08-20T13:32:08.000Z","price":346.93,"chgPrevClosePct":-1.19},{"ts":1787232729,"time":"2026-08-20T13:32:09.000Z","price":346.8,"chgPrevClosePct":-1.23},{"ts":1787232728,"time":"2026-08-20T13:32:08.000Z","price":346.8,"chgPrevClosePct":-1.23},{"ts":1787232731,"time":"2026-08-20T13:32:11.000Z","price":346.55,"chgPrevClosePct":-1.3},{"ts":1787232732,"time":"2026-08-20T13:32:12.000Z","price":346.58,"chgPrevClosePct":-1.29},{"ts":1787232732,"time":"2026-08-20T13:32:12.000Z","price":346.63,"chgPrevClosePct":-1.28},{"ts":1787232737,"time":"2026-08-20T13:32:17.000Z","price":346.72,"chgPrevClosePct":-1.25},{"ts":1787232737,"time":"2026-08-20T13:32:17.000Z","price":346.99,"chgPrevClosePct":-1.18},{"ts":1787232738,"time":"2026-08-20T13:32:18.000Z","price":347.02,"chgPrevClosePct":-1.17},{"ts":1787232738,"time":"2026-08-20T13:32:18.000Z","price":347.05,"chgPrevClosePct":-1.16},{"ts":1787232739,"time":"2026-08-20T13:32:19.000Z","price":346.96,"chgPrevClosePct":-1.18},{"ts":1787232739,"time":"2026-08-20T13:32:19.000Z","price":346.93,"chgPrevClosePct":-1.19},{"ts":1787232740,"time":"2026-08-20T13:32:20.000Z","price":346.92,"chgPrevClosePct":-1.2},{"ts":1787232741,"time":"2026-08-20T13:32:21.000Z","price":346.66,"chgPrevClosePct":-1.27},{"ts":1787232742,"time":"2026-08-20T13:32:22.000Z","price":346.68,"chgPrevClosePct":-1.26},{"ts":1787232742,"time":"2026-08-20T13:32:22.000Z","price":346.68,"chgPrevClosePct":-1.26},{"ts":1787232743,"time":"2026-08-20T13:32:23.000Z","price":346.21,"chgPrevClosePct":-1.4},{"ts":1787232743,"time":"2026-08-20T13:32:23.000Z","price":346.17,"chgPrevClosePct":-1.41},{"ts":1787232744,"time":"2026-08-20T13:32:24.000Z","price":345.62,"chgPrevClosePct":-1.57},{"ts":1787232744,"time":"2026-08-20T13:32:24.000Z","price":345.62,"chgPrevClosePct":-1.57},{"ts":1787232744,"time":"2026-08-20T13:32:24.000Z","price":345.75,"chgPrevClosePct":-1.53},{"ts":1787232748,"time":"2026-08-20T13:32:28.000Z","price":345.86,"chgPrevClosePct":-1.5},{"ts":1787232750,"time":"2026-08-20T13:32:30.000Z","price":346.27,"chgPrevClosePct":-1.38},{"ts":1787232758,"time":"2026-08-20T13:32:38.000Z","price":346.14,"chgPrevClosePct":-1.42},{"ts":1787232759,"time":"2026-08-20T13:32:39.000Z","price":346.19,"chgPrevClosePct":-1.4},{"ts":1787232760,"time":"2026-08-20T13:32:40.000Z","price":346.07,"chgPrevClosePct":-1.44},{"ts":1787232760,"time":"2026-08-20T13:32:40.000Z","price":346.27,"chgPrevClosePct":-1.38},{"ts":1787232760,"time":"2026-08-20T13:32:40.000Z","price":346.32,"chgPrevClosePct":-1.37},{"ts":1787232762,"time":"2026-08-20T13:32:42.000Z","price":346.15,"chgPrevClosePct":-1.42},{"ts":1787232764,"time":"2026-08-20T13:32:44.000Z","price":346.31,"chgPrevClosePct":-1.37},{"ts":1787232766,"time":"2026-08-20T13:32:46.000Z","price":345.93,"chgPrevClosePct":-1.48},{"ts":1787232767,"time":"2026-08-20T13:32:47.000Z","price":345.89,"chgPrevClosePct":-1.49},{"ts":1787232767,"time":"2026-08-20T13:32:47.000Z","price":345.82,"chgPrevClosePct":-1.51},{"ts":1787232768,"time":"2026-08-20T13:32:48.000Z","price":345.75,"chgPrevClosePct":-1.53},{"ts":1787232769,"time":"2026-08-20T13:32:49.000Z","price":345.85,"chgPrevClosePct":-1.5},{"ts":1787232770,"time":"2026-08-20T13:32:50.000Z","price":345.55,"chgPrevClosePct":-1.59},{"ts":1787232771,"time":"2026-08-20T13:32:51.000Z","price":345.57,"chgPrevClosePct":-1.58},{"ts":1787232771,"time":"2026-08-20T13:32:51.000Z","price":345.57,"chgPrevClosePct":-1.58},{"ts":1787232773,"time":"2026-08-20T13:32:53.000Z","price":345.43,"chgPrevClosePct":-1.62},{"ts":1787232774,"time":"2026-08-20T13:32:54.000Z","price":345.45,"chgPrevClosePct":-1.61},{"ts":1787232774,"time":"2026-08-20T13:32:54.000Z","price":345.45,"chgPrevClosePct":-1.61},{"ts":1787232778,"time":"2026-08-20T13:32:58.000Z","price":345.66,"chgPrevClosePct":-1.56},{"ts":1787232782,"time":"2026-08-20T13:33:02.000Z","price":345.45,"chgPrevClosePct":-1.61},{"ts":1787232786,"time":"2026-08-20T13:33:06.000Z","price":345.6,"chgPrevClosePct":-1.57},{"ts":1787232787,"time":"2026-08-20T13:33:07.000Z","price":345.62,"chgPrevClosePct":-1.57},{"ts":1787232788,"time":"2026-08-20T13:33:08.000Z","price":345.75,"chgPrevClosePct":-1.53},{"ts":1787232788,"time":"2026-08-20T13:33:08.000Z","price":345.75,"chgPrevClosePct":-1.53},{"ts":1787232788,"time":"2026-08-20T13:33:08.000Z","price":345.75,"chgPrevClosePct":-1.53},{"ts":1787232790,"time":"2026-08-20T13:33:10.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787232792,"time":"2026-08-20T13:33:12.000Z","price":346.38,"chgPrevClosePct":-1.35},{"ts":1787232795,"time":"2026-08-20T13:33:15.000Z","price":345.97,"chgPrevClosePct":-1.47},{"ts":1787232798,"time":"2026-08-20T13:33:18.000Z","price":345.96,"chgPrevClosePct":-1.47},{"ts":1787232801,"time":"2026-08-20T13:33:21.000Z","price":345.74,"chgPrevClosePct":-1.53},{"ts":1787232807,"time":"2026-08-20T13:33:27.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787232810,"time":"2026-08-20T13:33:30.000Z","price":345.66,"chgPrevClosePct":-1.56},{"ts":1787232814,"time":"2026-08-20T13:33:34.000Z","price":345.55,"chgPrevClosePct":-1.59},{"ts":1787232816,"time":"2026-08-20T13:33:36.000Z","price":345.44,"chgPrevClosePct":-1.62},{"ts":1787232816,"time":"2026-08-20T13:33:36.000Z","price":345.36,"chgPrevClosePct":-1.64},{"ts":1787232818,"time":"2026-08-20T13:33:38.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787232822,"time":"2026-08-20T13:33:42.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787232822,"time":"2026-08-20T13:33:42.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787232822,"time":"2026-08-20T13:33:42.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787232822,"time":"2026-08-20T13:33:42.000Z","price":344.9,"chgPrevClosePct":-1.77},{"ts":1787232822,"time":"2026-08-20T13:33:42.000Z","price":344.88,"chgPrevClosePct":-1.78},{"ts":1787232823,"time":"2026-08-20T13:33:43.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787232823,"time":"2026-08-20T13:33:43.000Z","price":344.91,"chgPrevClosePct":-1.77},{"ts":1787232823,"time":"2026-08-20T13:33:43.000Z","price":344.87,"chgPrevClosePct":-1.78},{"ts":1787232824,"time":"2026-08-20T13:33:44.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787232828,"time":"2026-08-20T13:33:48.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787232828,"time":"2026-08-20T13:33:48.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787232830,"time":"2026-08-20T13:33:50.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787232830,"time":"2026-08-20T13:33:50.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787232831,"time":"2026-08-20T13:33:51.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787232840,"time":"2026-08-20T13:34:00.000Z","price":345.57,"chgPrevClosePct":-1.58},{"ts":1787232840,"time":"2026-08-20T13:34:00.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787232840,"time":"2026-08-20T13:34:00.000Z","price":345.57,"chgPrevClosePct":-1.58},{"ts":1787232843,"time":"2026-08-20T13:34:03.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787232850,"time":"2026-08-20T13:34:10.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787232852,"time":"2026-08-20T13:34:12.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787232852,"time":"2026-08-20T13:34:12.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787232852,"time":"2026-08-20T13:34:12.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787232855,"time":"2026-08-20T13:34:15.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787232859,"time":"2026-08-20T13:34:19.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787232860,"time":"2026-08-20T13:34:20.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787232862,"time":"2026-08-20T13:34:22.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787232865,"time":"2026-08-20T13:34:25.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787232865,"time":"2026-08-20T13:34:25.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787232865,"time":"2026-08-20T13:34:25.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787232866,"time":"2026-08-20T13:34:26.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787232866,"time":"2026-08-20T13:34:26.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787232867,"time":"2026-08-20T13:34:27.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787232867,"time":"2026-08-20T13:34:27.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787232867,"time":"2026-08-20T13:34:27.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787232868,"time":"2026-08-20T13:34:28.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787232868,"time":"2026-08-20T13:34:28.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787232870,"time":"2026-08-20T13:34:30.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787232871,"time":"2026-08-20T13:34:31.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787232872,"time":"2026-08-20T13:34:32.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787232874,"time":"2026-08-20T13:34:34.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787232874,"time":"2026-08-20T13:34:34.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787232874,"time":"2026-08-20T13:34:34.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787232874,"time":"2026-08-20T13:34:34.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787232875,"time":"2026-08-20T13:34:35.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787232879,"time":"2026-08-20T13:34:39.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787232879,"time":"2026-08-20T13:34:39.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787232879,"time":"2026-08-20T13:34:39.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787232881,"time":"2026-08-20T13:34:41.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787232881,"time":"2026-08-20T13:34:41.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787232882,"time":"2026-08-20T13:34:42.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787232882,"time":"2026-08-20T13:34:42.000Z","price":344.04,"chgPrevClosePct":-2.02},{"ts":1787232887,"time":"2026-08-20T13:34:47.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787232888,"time":"2026-08-20T13:34:48.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787232895,"time":"2026-08-20T13:34:55.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787232895,"time":"2026-08-20T13:34:55.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787232896,"time":"2026-08-20T13:34:56.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787232896,"time":"2026-08-20T13:34:56.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787232896,"time":"2026-08-20T13:34:56.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787232896,"time":"2026-08-20T13:34:56.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787232899,"time":"2026-08-20T13:34:59.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787232902,"time":"2026-08-20T13:35:02.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787232902,"time":"2026-08-20T13:35:02.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787232904,"time":"2026-08-20T13:35:04.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787232904,"time":"2026-08-20T13:35:04.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787232904,"time":"2026-08-20T13:35:04.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787232906,"time":"2026-08-20T13:35:06.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787232906,"time":"2026-08-20T13:35:06.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787232906,"time":"2026-08-20T13:35:06.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787232906,"time":"2026-08-20T13:35:06.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787232906,"time":"2026-08-20T13:35:06.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787232906,"time":"2026-08-20T13:35:06.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787232908,"time":"2026-08-20T13:35:08.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787232909,"time":"2026-08-20T13:35:09.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787232909,"time":"2026-08-20T13:35:09.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787232909,"time":"2026-08-20T13:35:09.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787232911,"time":"2026-08-20T13:35:11.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787232911,"time":"2026-08-20T13:35:11.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787232912,"time":"2026-08-20T13:35:12.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787232913,"time":"2026-08-20T13:35:13.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787232915,"time":"2026-08-20T13:35:15.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787232915,"time":"2026-08-20T13:35:15.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787232916,"time":"2026-08-20T13:35:16.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787232915,"time":"2026-08-20T13:35:15.000Z","price":343.76,"chgPrevClosePct":-2.1},{"ts":1787232916,"time":"2026-08-20T13:35:16.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787232916,"time":"2026-08-20T13:35:16.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787232916,"time":"2026-08-20T13:35:16.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787232916,"time":"2026-08-20T13:35:16.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787232918,"time":"2026-08-20T13:35:18.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787232916,"time":"2026-08-20T13:35:16.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787232920,"time":"2026-08-20T13:35:20.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787232921,"time":"2026-08-20T13:35:21.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787232922,"time":"2026-08-20T13:35:22.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787232925,"time":"2026-08-20T13:35:25.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787232925,"time":"2026-08-20T13:35:25.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787232927,"time":"2026-08-20T13:35:27.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787232929,"time":"2026-08-20T13:35:29.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787232929,"time":"2026-08-20T13:35:29.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787232929,"time":"2026-08-20T13:35:29.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787232929,"time":"2026-08-20T13:35:29.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787232930,"time":"2026-08-20T13:35:30.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787232929,"time":"2026-08-20T13:35:29.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787232930,"time":"2026-08-20T13:35:30.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787232930,"time":"2026-08-20T13:35:30.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787232930,"time":"2026-08-20T13:35:30.000Z","price":343.76,"chgPrevClosePct":-2.1},{"ts":1787232930,"time":"2026-08-20T13:35:30.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787232932,"time":"2026-08-20T13:35:32.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787232934,"time":"2026-08-20T13:35:34.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787232936,"time":"2026-08-20T13:35:36.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787232938,"time":"2026-08-20T13:35:38.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787232940,"time":"2026-08-20T13:35:40.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787232940,"time":"2026-08-20T13:35:40.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787232941,"time":"2026-08-20T13:35:41.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787232941,"time":"2026-08-20T13:35:41.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787232941,"time":"2026-08-20T13:35:41.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787232941,"time":"2026-08-20T13:35:41.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787232943,"time":"2026-08-20T13:35:43.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787232945,"time":"2026-08-20T13:35:45.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787232948,"time":"2026-08-20T13:35:48.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787232948,"time":"2026-08-20T13:35:48.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787232949,"time":"2026-08-20T13:35:49.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787232949,"time":"2026-08-20T13:35:49.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787232952,"time":"2026-08-20T13:35:52.000Z","price":343.76,"chgPrevClosePct":-2.1},{"ts":1787232960,"time":"2026-08-20T13:36:00.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787232960,"time":"2026-08-20T13:36:00.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787232961,"time":"2026-08-20T13:36:01.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787232961,"time":"2026-08-20T13:36:01.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787232962,"time":"2026-08-20T13:36:02.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787232962,"time":"2026-08-20T13:36:02.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787232963,"time":"2026-08-20T13:36:03.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787232965,"time":"2026-08-20T13:36:05.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787232965,"time":"2026-08-20T13:36:05.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787232969,"time":"2026-08-20T13:36:09.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787232969,"time":"2026-08-20T13:36:09.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787232969,"time":"2026-08-20T13:36:09.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787232971,"time":"2026-08-20T13:36:11.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787232971,"time":"2026-08-20T13:36:11.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787232971,"time":"2026-08-20T13:36:11.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787232972,"time":"2026-08-20T13:36:12.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787232974,"time":"2026-08-20T13:36:14.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787232980,"time":"2026-08-20T13:36:20.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787232985,"time":"2026-08-20T13:36:25.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787232986,"time":"2026-08-20T13:36:26.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787232986,"time":"2026-08-20T13:36:26.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787232986,"time":"2026-08-20T13:36:26.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787232986,"time":"2026-08-20T13:36:26.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787232994,"time":"2026-08-20T13:36:34.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787232994,"time":"2026-08-20T13:36:34.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787232996,"time":"2026-08-20T13:36:36.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787232997,"time":"2026-08-20T13:36:37.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787232997,"time":"2026-08-20T13:36:37.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787232997,"time":"2026-08-20T13:36:37.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787232998,"time":"2026-08-20T13:36:38.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787233000,"time":"2026-08-20T13:36:40.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787233001,"time":"2026-08-20T13:36:41.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787233004,"time":"2026-08-20T13:36:44.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787233006,"time":"2026-08-20T13:36:46.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787233006,"time":"2026-08-20T13:36:46.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787233006,"time":"2026-08-20T13:36:46.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787233009,"time":"2026-08-20T13:36:49.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787233009,"time":"2026-08-20T13:36:49.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787233009,"time":"2026-08-20T13:36:49.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787233009,"time":"2026-08-20T13:36:49.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787233009,"time":"2026-08-20T13:36:49.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787233010,"time":"2026-08-20T13:36:50.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787233009,"time":"2026-08-20T13:36:49.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787233011,"time":"2026-08-20T13:36:51.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787233012,"time":"2026-08-20T13:36:52.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787233018,"time":"2026-08-20T13:36:58.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787233018,"time":"2026-08-20T13:36:58.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787233019,"time":"2026-08-20T13:36:59.000Z","price":343.77,"chgPrevClosePct":-2.09},{"ts":1787233019,"time":"2026-08-20T13:36:59.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787233021,"time":"2026-08-20T13:37:01.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787233020,"time":"2026-08-20T13:37:00.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787233023,"time":"2026-08-20T13:37:03.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787233024,"time":"2026-08-20T13:37:04.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787233024,"time":"2026-08-20T13:37:04.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787233025,"time":"2026-08-20T13:37:05.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787233025,"time":"2026-08-20T13:37:05.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787233026,"time":"2026-08-20T13:37:06.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787233027,"time":"2026-08-20T13:37:07.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787233028,"time":"2026-08-20T13:37:08.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787233028,"time":"2026-08-20T13:37:08.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787233033,"time":"2026-08-20T13:37:13.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787233035,"time":"2026-08-20T13:37:15.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787233035,"time":"2026-08-20T13:37:15.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787233035,"time":"2026-08-20T13:37:15.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787233036,"time":"2026-08-20T13:37:16.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787233036,"time":"2026-08-20T13:37:16.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787233036,"time":"2026-08-20T13:37:16.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787233037,"time":"2026-08-20T13:37:17.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787233037,"time":"2026-08-20T13:37:17.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787233040,"time":"2026-08-20T13:37:20.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787233040,"time":"2026-08-20T13:37:20.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787233041,"time":"2026-08-20T13:37:21.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787233041,"time":"2026-08-20T13:37:21.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787233042,"time":"2026-08-20T13:37:22.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787233042,"time":"2026-08-20T13:37:22.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787233044,"time":"2026-08-20T13:37:24.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787233044,"time":"2026-08-20T13:37:24.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787233046,"time":"2026-08-20T13:37:26.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787233048,"time":"2026-08-20T13:37:28.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787233048,"time":"2026-08-20T13:37:28.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787233048,"time":"2026-08-20T13:37:28.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787233049,"time":"2026-08-20T13:37:29.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787233059,"time":"2026-08-20T13:37:39.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787233059,"time":"2026-08-20T13:37:39.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787233064,"time":"2026-08-20T13:37:44.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787233066,"time":"2026-08-20T13:37:46.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787233069,"time":"2026-08-20T13:37:49.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787233069,"time":"2026-08-20T13:37:49.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787233071,"time":"2026-08-20T13:37:51.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787233072,"time":"2026-08-20T13:37:52.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787233072,"time":"2026-08-20T13:37:52.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787233076,"time":"2026-08-20T13:37:56.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787233085,"time":"2026-08-20T13:38:05.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787233085,"time":"2026-08-20T13:38:05.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787233085,"time":"2026-08-20T13:38:05.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787233090,"time":"2026-08-20T13:38:10.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787233093,"time":"2026-08-20T13:38:13.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787233096,"time":"2026-08-20T13:38:16.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787233099,"time":"2026-08-20T13:38:19.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787233099,"time":"2026-08-20T13:38:19.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787233103,"time":"2026-08-20T13:38:23.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787233107,"time":"2026-08-20T13:38:27.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787233113,"time":"2026-08-20T13:38:33.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787233113,"time":"2026-08-20T13:38:33.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787233113,"time":"2026-08-20T13:38:33.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787233113,"time":"2026-08-20T13:38:33.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787233113,"time":"2026-08-20T13:38:33.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787233113,"time":"2026-08-20T13:38:33.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787233116,"time":"2026-08-20T13:38:36.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787233116,"time":"2026-08-20T13:38:36.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787233119,"time":"2026-08-20T13:38:39.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787233120,"time":"2026-08-20T13:38:40.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787233121,"time":"2026-08-20T13:38:41.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787233125,"time":"2026-08-20T13:38:45.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787233126,"time":"2026-08-20T13:38:46.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787233128,"time":"2026-08-20T13:38:48.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787233128,"time":"2026-08-20T13:38:48.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787233128,"time":"2026-08-20T13:38:48.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787233130,"time":"2026-08-20T13:38:50.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787233131,"time":"2026-08-20T13:38:51.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787233131,"time":"2026-08-20T13:38:51.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787233135,"time":"2026-08-20T13:38:55.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787233137,"time":"2026-08-20T13:38:57.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787233139,"time":"2026-08-20T13:38:59.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787233142,"time":"2026-08-20T13:39:02.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787233145,"time":"2026-08-20T13:39:05.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787233146,"time":"2026-08-20T13:39:06.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787233152,"time":"2026-08-20T13:39:12.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787233152,"time":"2026-08-20T13:39:12.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787233152,"time":"2026-08-20T13:39:12.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787233153,"time":"2026-08-20T13:39:13.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787233158,"time":"2026-08-20T13:39:18.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787233168,"time":"2026-08-20T13:39:28.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787233169,"time":"2026-08-20T13:39:29.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787233170,"time":"2026-08-20T13:39:30.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787233170,"time":"2026-08-20T13:39:30.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787233172,"time":"2026-08-20T13:39:32.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787233179,"time":"2026-08-20T13:39:39.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787233179,"time":"2026-08-20T13:39:39.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787233179,"time":"2026-08-20T13:39:39.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787233183,"time":"2026-08-20T13:39:43.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787233190,"time":"2026-08-20T13:39:50.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787233191,"time":"2026-08-20T13:39:51.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787233191,"time":"2026-08-20T13:39:51.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787233192,"time":"2026-08-20T13:39:52.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787233192,"time":"2026-08-20T13:39:52.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787233193,"time":"2026-08-20T13:39:53.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787233193,"time":"2026-08-20T13:39:53.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787233193,"time":"2026-08-20T13:39:53.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787233193,"time":"2026-08-20T13:39:53.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787233193,"time":"2026-08-20T13:39:53.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787233194,"time":"2026-08-20T13:39:54.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787233197,"time":"2026-08-20T13:39:57.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787233201,"time":"2026-08-20T13:40:01.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787233202,"time":"2026-08-20T13:40:02.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787233206,"time":"2026-08-20T13:40:06.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787233207,"time":"2026-08-20T13:40:07.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787233207,"time":"2026-08-20T13:40:07.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787233208,"time":"2026-08-20T13:40:08.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787233208,"time":"2026-08-20T13:40:08.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787233211,"time":"2026-08-20T13:40:11.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787233211,"time":"2026-08-20T13:40:11.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787233213,"time":"2026-08-20T13:40:13.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787233220,"time":"2026-08-20T13:40:20.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787233220,"time":"2026-08-20T13:40:20.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787233224,"time":"2026-08-20T13:40:24.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787233225,"time":"2026-08-20T13:40:25.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787233225,"time":"2026-08-20T13:40:25.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787233225,"time":"2026-08-20T13:40:25.000Z","price":342.8,"chgPrevClosePct":-2.37},{"ts":1787233232,"time":"2026-08-20T13:40:32.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787233243,"time":"2026-08-20T13:40:43.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787233245,"time":"2026-08-20T13:40:45.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787233247,"time":"2026-08-20T13:40:47.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787233247,"time":"2026-08-20T13:40:47.000Z","price":342.48,"chgPrevClosePct":-2.46},{"ts":1787233250,"time":"2026-08-20T13:40:50.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787233254,"time":"2026-08-20T13:40:54.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787233254,"time":"2026-08-20T13:40:54.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787233254,"time":"2026-08-20T13:40:54.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787233256,"time":"2026-08-20T13:40:56.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787233260,"time":"2026-08-20T13:41:00.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787233261,"time":"2026-08-20T13:41:01.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787233262,"time":"2026-08-20T13:41:02.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787233264,"time":"2026-08-20T13:41:04.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787233266,"time":"2026-08-20T13:41:06.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787233268,"time":"2026-08-20T13:41:08.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787233268,"time":"2026-08-20T13:41:08.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787233268,"time":"2026-08-20T13:41:08.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787233268,"time":"2026-08-20T13:41:08.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787233274,"time":"2026-08-20T13:41:14.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787233276,"time":"2026-08-20T13:41:16.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787233276,"time":"2026-08-20T13:41:16.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787233276,"time":"2026-08-20T13:41:16.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787233276,"time":"2026-08-20T13:41:16.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787233281,"time":"2026-08-20T13:41:21.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787233282,"time":"2026-08-20T13:41:22.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787233284,"time":"2026-08-20T13:41:24.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787233285,"time":"2026-08-20T13:41:25.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787233285,"time":"2026-08-20T13:41:25.000Z","price":342.91,"chgPrevClosePct":-2.34},{"ts":1787233285,"time":"2026-08-20T13:41:25.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787233286,"time":"2026-08-20T13:41:26.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787233286,"time":"2026-08-20T13:41:26.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787233287,"time":"2026-08-20T13:41:27.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787233289,"time":"2026-08-20T13:41:29.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787233291,"time":"2026-08-20T13:41:31.000Z","price":342.87,"chgPrevClosePct":-2.35},{"ts":1787233303,"time":"2026-08-20T13:41:43.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787233304,"time":"2026-08-20T13:41:44.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787233304,"time":"2026-08-20T13:41:44.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787233304,"time":"2026-08-20T13:41:44.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787233306,"time":"2026-08-20T13:41:46.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787233314,"time":"2026-08-20T13:41:54.000Z","price":342.91,"chgPrevClosePct":-2.34},{"ts":1787233317,"time":"2026-08-20T13:41:57.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787233318,"time":"2026-08-20T13:41:58.000Z","price":342.94,"chgPrevClosePct":-2.33},{"ts":1787233322,"time":"2026-08-20T13:42:02.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787233324,"time":"2026-08-20T13:42:04.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787233324,"time":"2026-08-20T13:42:04.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787233324,"time":"2026-08-20T13:42:04.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787233325,"time":"2026-08-20T13:42:05.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787233324,"time":"2026-08-20T13:42:04.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787233325,"time":"2026-08-20T13:42:05.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787233330,"time":"2026-08-20T13:42:10.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787233341,"time":"2026-08-20T13:42:21.000Z","price":342.68,"chgPrevClosePct":-2.4},{"ts":1787233342,"time":"2026-08-20T13:42:22.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787233356,"time":"2026-08-20T13:42:36.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787233357,"time":"2026-08-20T13:42:37.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787233358,"time":"2026-08-20T13:42:38.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787233362,"time":"2026-08-20T13:42:42.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787233368,"time":"2026-08-20T13:42:48.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787233368,"time":"2026-08-20T13:42:48.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787233369,"time":"2026-08-20T13:42:49.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787233369,"time":"2026-08-20T13:42:49.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787233369,"time":"2026-08-20T13:42:49.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787233372,"time":"2026-08-20T13:42:52.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787233373,"time":"2026-08-20T13:42:53.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787233374,"time":"2026-08-20T13:42:54.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787233377,"time":"2026-08-20T13:42:57.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787233379,"time":"2026-08-20T13:42:59.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787233382,"time":"2026-08-20T13:43:02.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787233382,"time":"2026-08-20T13:43:02.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787233392,"time":"2026-08-20T13:43:12.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787233391,"time":"2026-08-20T13:43:11.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787233402,"time":"2026-08-20T13:43:22.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787233402,"time":"2026-08-20T13:43:22.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787233413,"time":"2026-08-20T13:43:33.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787233422,"time":"2026-08-20T13:43:42.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787233425,"time":"2026-08-20T13:43:45.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787233427,"time":"2026-08-20T13:43:47.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787233430,"time":"2026-08-20T13:43:50.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787233439,"time":"2026-08-20T13:43:59.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787233441,"time":"2026-08-20T13:44:01.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787233442,"time":"2026-08-20T13:44:02.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787233446,"time":"2026-08-20T13:44:06.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787233446,"time":"2026-08-20T13:44:06.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787233447,"time":"2026-08-20T13:44:07.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787233452,"time":"2026-08-20T13:44:12.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787233453,"time":"2026-08-20T13:44:13.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787233454,"time":"2026-08-20T13:44:14.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787233454,"time":"2026-08-20T13:44:14.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787233455,"time":"2026-08-20T13:44:15.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787233459,"time":"2026-08-20T13:44:19.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787233460,"time":"2026-08-20T13:44:20.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787233461,"time":"2026-08-20T13:44:21.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787233463,"time":"2026-08-20T13:44:23.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787233464,"time":"2026-08-20T13:44:24.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787233468,"time":"2026-08-20T13:44:28.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787233468,"time":"2026-08-20T13:44:28.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787233474,"time":"2026-08-20T13:44:34.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787233486,"time":"2026-08-20T13:44:46.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787233486,"time":"2026-08-20T13:44:46.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787233486,"time":"2026-08-20T13:44:46.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787233488,"time":"2026-08-20T13:44:48.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787233488,"time":"2026-08-20T13:44:48.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787233489,"time":"2026-08-20T13:44:49.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787233494,"time":"2026-08-20T13:44:54.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787233500,"time":"2026-08-20T13:45:00.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787233500,"time":"2026-08-20T13:45:00.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787233500,"time":"2026-08-20T13:45:00.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787233500,"time":"2026-08-20T13:45:00.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787233500,"time":"2026-08-20T13:45:00.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787233502,"time":"2026-08-20T13:45:02.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787233503,"time":"2026-08-20T13:45:03.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787233503,"time":"2026-08-20T13:45:03.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787233505,"time":"2026-08-20T13:45:05.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787233511,"time":"2026-08-20T13:45:11.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787233512,"time":"2026-08-20T13:45:12.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787233520,"time":"2026-08-20T13:45:20.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787233521,"time":"2026-08-20T13:45:21.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787233521,"time":"2026-08-20T13:45:21.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787233521,"time":"2026-08-20T13:45:21.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787233521,"time":"2026-08-20T13:45:21.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787233523,"time":"2026-08-20T13:45:23.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787233523,"time":"2026-08-20T13:45:23.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787233525,"time":"2026-08-20T13:45:25.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787233526,"time":"2026-08-20T13:45:26.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787233527,"time":"2026-08-20T13:45:27.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787233528,"time":"2026-08-20T13:45:28.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787233528,"time":"2026-08-20T13:45:28.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787233530,"time":"2026-08-20T13:45:30.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787233531,"time":"2026-08-20T13:45:31.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787233531,"time":"2026-08-20T13:45:31.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787233531,"time":"2026-08-20T13:45:31.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787233531,"time":"2026-08-20T13:45:31.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787233532,"time":"2026-08-20T13:45:32.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787233533,"time":"2026-08-20T13:45:33.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787233537,"time":"2026-08-20T13:45:37.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787233537,"time":"2026-08-20T13:45:37.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787233537,"time":"2026-08-20T13:45:37.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787233543,"time":"2026-08-20T13:45:43.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787233543,"time":"2026-08-20T13:45:43.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787233547,"time":"2026-08-20T13:45:47.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787233549,"time":"2026-08-20T13:45:49.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787233549,"time":"2026-08-20T13:45:49.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787233552,"time":"2026-08-20T13:45:52.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787233552,"time":"2026-08-20T13:45:52.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787233554,"time":"2026-08-20T13:45:54.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787233561,"time":"2026-08-20T13:46:01.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787233564,"time":"2026-08-20T13:46:04.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787233574,"time":"2026-08-20T13:46:14.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787233574,"time":"2026-08-20T13:46:14.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787233575,"time":"2026-08-20T13:46:15.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787233579,"time":"2026-08-20T13:46:19.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787233580,"time":"2026-08-20T13:46:20.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787233584,"time":"2026-08-20T13:46:24.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787233584,"time":"2026-08-20T13:46:24.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787233592,"time":"2026-08-20T13:46:32.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787233592,"time":"2026-08-20T13:46:32.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787233592,"time":"2026-08-20T13:46:32.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787233596,"time":"2026-08-20T13:46:36.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787233598,"time":"2026-08-20T13:46:38.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787233599,"time":"2026-08-20T13:46:39.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787233600,"time":"2026-08-20T13:46:40.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787233600,"time":"2026-08-20T13:46:40.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787233600,"time":"2026-08-20T13:46:40.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787233600,"time":"2026-08-20T13:46:40.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787233601,"time":"2026-08-20T13:46:41.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787233601,"time":"2026-08-20T13:46:41.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787233600,"time":"2026-08-20T13:46:40.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787233601,"time":"2026-08-20T13:46:41.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787233601,"time":"2026-08-20T13:46:41.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787233601,"time":"2026-08-20T13:46:41.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787233601,"time":"2026-08-20T13:46:41.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787233605,"time":"2026-08-20T13:46:45.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787233606,"time":"2026-08-20T13:46:46.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787233610,"time":"2026-08-20T13:46:50.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787233610,"time":"2026-08-20T13:46:50.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787233612,"time":"2026-08-20T13:46:52.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787233613,"time":"2026-08-20T13:46:53.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787233617,"time":"2026-08-20T13:46:57.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787233618,"time":"2026-08-20T13:46:58.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787233619,"time":"2026-08-20T13:46:59.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787233622,"time":"2026-08-20T13:47:02.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787233623,"time":"2026-08-20T13:47:03.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787233623,"time":"2026-08-20T13:47:03.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787233627,"time":"2026-08-20T13:47:07.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787233629,"time":"2026-08-20T13:47:09.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787233631,"time":"2026-08-20T13:47:11.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787233635,"time":"2026-08-20T13:47:15.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787233644,"time":"2026-08-20T13:47:24.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787233644,"time":"2026-08-20T13:47:24.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787233646,"time":"2026-08-20T13:47:26.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787233647,"time":"2026-08-20T13:47:27.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787233658,"time":"2026-08-20T13:47:38.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787233659,"time":"2026-08-20T13:47:39.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787233659,"time":"2026-08-20T13:47:39.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787233670,"time":"2026-08-20T13:47:50.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787233670,"time":"2026-08-20T13:47:50.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787233670,"time":"2026-08-20T13:47:50.000Z","price":343.97,"chgPrevClosePct":-2.04},{"ts":1787233672,"time":"2026-08-20T13:47:52.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787233671,"time":"2026-08-20T13:47:51.000Z","price":344.09,"chgPrevClosePct":-2},{"ts":1787233675,"time":"2026-08-20T13:47:55.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787233676,"time":"2026-08-20T13:47:56.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787233682,"time":"2026-08-20T13:48:02.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787233682,"time":"2026-08-20T13:48:02.000Z","price":344.93,"chgPrevClosePct":-1.76},{"ts":1787233684,"time":"2026-08-20T13:48:04.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787233684,"time":"2026-08-20T13:48:04.000Z","price":344.83,"chgPrevClosePct":-1.79},{"ts":1787233684,"time":"2026-08-20T13:48:04.000Z","price":344.95,"chgPrevClosePct":-1.76},{"ts":1787233688,"time":"2026-08-20T13:48:08.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787233691,"time":"2026-08-20T13:48:11.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787233692,"time":"2026-08-20T13:48:12.000Z","price":344.66,"chgPrevClosePct":-1.84},{"ts":1787233692,"time":"2026-08-20T13:48:12.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787233694,"time":"2026-08-20T13:48:14.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787233694,"time":"2026-08-20T13:48:14.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787233695,"time":"2026-08-20T13:48:15.000Z","price":344.82,"chgPrevClosePct":-1.79},{"ts":1787233695,"time":"2026-08-20T13:48:15.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787233695,"time":"2026-08-20T13:48:15.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787233695,"time":"2026-08-20T13:48:15.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787233695,"time":"2026-08-20T13:48:15.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787233698,"time":"2026-08-20T13:48:18.000Z","price":345.07,"chgPrevClosePct":-1.72},{"ts":1787233699,"time":"2026-08-20T13:48:19.000Z","price":344.83,"chgPrevClosePct":-1.79},{"ts":1787233699,"time":"2026-08-20T13:48:19.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787233699,"time":"2026-08-20T13:48:19.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787233699,"time":"2026-08-20T13:48:19.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787233700,"time":"2026-08-20T13:48:20.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787233700,"time":"2026-08-20T13:48:20.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787233702,"time":"2026-08-20T13:48:22.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787233702,"time":"2026-08-20T13:48:22.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787233702,"time":"2026-08-20T13:48:22.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787233709,"time":"2026-08-20T13:48:29.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787233716,"time":"2026-08-20T13:48:36.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787233716,"time":"2026-08-20T13:48:36.000Z","price":344.46,"chgPrevClosePct":-1.9},{"ts":1787233717,"time":"2026-08-20T13:48:37.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787233718,"time":"2026-08-20T13:48:38.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787233719,"time":"2026-08-20T13:48:39.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787233719,"time":"2026-08-20T13:48:39.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787233722,"time":"2026-08-20T13:48:42.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787233724,"time":"2026-08-20T13:48:44.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787233724,"time":"2026-08-20T13:48:44.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787233727,"time":"2026-08-20T13:48:47.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787233727,"time":"2026-08-20T13:48:47.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787233729,"time":"2026-08-20T13:48:49.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787233729,"time":"2026-08-20T13:48:49.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787233729,"time":"2026-08-20T13:48:49.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787233730,"time":"2026-08-20T13:48:50.000Z","price":344.44,"chgPrevClosePct":-1.9},{"ts":1787233730,"time":"2026-08-20T13:48:50.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787233731,"time":"2026-08-20T13:48:51.000Z","price":344.37,"chgPrevClosePct":-1.92},{"ts":1787233731,"time":"2026-08-20T13:48:51.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787233737,"time":"2026-08-20T13:48:57.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787233738,"time":"2026-08-20T13:48:58.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787233738,"time":"2026-08-20T13:48:58.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787233744,"time":"2026-08-20T13:49:04.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787233749,"time":"2026-08-20T13:49:09.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787233750,"time":"2026-08-20T13:49:10.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787233754,"time":"2026-08-20T13:49:14.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787233756,"time":"2026-08-20T13:49:16.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787233756,"time":"2026-08-20T13:49:16.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787233757,"time":"2026-08-20T13:49:17.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787233758,"time":"2026-08-20T13:49:18.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787233759,"time":"2026-08-20T13:49:19.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787233759,"time":"2026-08-20T13:49:19.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787233759,"time":"2026-08-20T13:49:19.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787233759,"time":"2026-08-20T13:49:19.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787233763,"time":"2026-08-20T13:49:23.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787233763,"time":"2026-08-20T13:49:23.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787233763,"time":"2026-08-20T13:49:23.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787233773,"time":"2026-08-20T13:49:33.000Z","price":344.19,"chgPrevClosePct":-1.97},{"ts":1787233773,"time":"2026-08-20T13:49:33.000Z","price":344.19,"chgPrevClosePct":-1.97},{"ts":1787233779,"time":"2026-08-20T13:49:39.000Z","price":343.97,"chgPrevClosePct":-2.04},{"ts":1787233782,"time":"2026-08-20T13:49:42.000Z","price":344.06,"chgPrevClosePct":-2.01},{"ts":1787233783,"time":"2026-08-20T13:49:43.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787233785,"time":"2026-08-20T13:49:45.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787233788,"time":"2026-08-20T13:49:48.000Z","price":344.27,"chgPrevClosePct":-1.95},{"ts":1787233797,"time":"2026-08-20T13:49:57.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787233802,"time":"2026-08-20T13:50:02.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787233804,"time":"2026-08-20T13:50:04.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787233806,"time":"2026-08-20T13:50:06.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787233809,"time":"2026-08-20T13:50:09.000Z","price":344.46,"chgPrevClosePct":-1.9},{"ts":1787233809,"time":"2026-08-20T13:50:09.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787233810,"time":"2026-08-20T13:50:10.000Z","price":344.71,"chgPrevClosePct":-1.83},{"ts":1787233815,"time":"2026-08-20T13:50:15.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787233815,"time":"2026-08-20T13:50:15.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787233815,"time":"2026-08-20T13:50:15.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787233815,"time":"2026-08-20T13:50:15.000Z","price":344.84,"chgPrevClosePct":-1.79},{"ts":1787233827,"time":"2026-08-20T13:50:27.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787233827,"time":"2026-08-20T13:50:27.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787233832,"time":"2026-08-20T13:50:32.000Z","price":345.25,"chgPrevClosePct":-1.67},{"ts":1787233832,"time":"2026-08-20T13:50:32.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787233833,"time":"2026-08-20T13:50:33.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787233833,"time":"2026-08-20T13:50:33.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787233833,"time":"2026-08-20T13:50:33.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787233837,"time":"2026-08-20T13:50:37.000Z","price":344.88,"chgPrevClosePct":-1.78},{"ts":1787233840,"time":"2026-08-20T13:50:40.000Z","price":344.85,"chgPrevClosePct":-1.79},{"ts":1787233840,"time":"2026-08-20T13:50:40.000Z","price":344.89,"chgPrevClosePct":-1.77},{"ts":1787233845,"time":"2026-08-20T13:50:45.000Z","price":344.89,"chgPrevClosePct":-1.77},{"ts":1787233858,"time":"2026-08-20T13:50:58.000Z","price":344.95,"chgPrevClosePct":-1.76},{"ts":1787233860,"time":"2026-08-20T13:51:00.000Z","price":344.92,"chgPrevClosePct":-1.77},{"ts":1787233861,"time":"2026-08-20T13:51:01.000Z","price":344.92,"chgPrevClosePct":-1.77},{"ts":1787233868,"time":"2026-08-20T13:51:08.000Z","price":345.35,"chgPrevClosePct":-1.64},{"ts":1787233868,"time":"2026-08-20T13:51:08.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787233868,"time":"2026-08-20T13:51:08.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787233868,"time":"2026-08-20T13:51:08.000Z","price":345.46,"chgPrevClosePct":-1.61},{"ts":1787233875,"time":"2026-08-20T13:51:15.000Z","price":344.95,"chgPrevClosePct":-1.76},{"ts":1787233875,"time":"2026-08-20T13:51:15.000Z","price":344.95,"chgPrevClosePct":-1.76},{"ts":1787233880,"time":"2026-08-20T13:51:20.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787233888,"time":"2026-08-20T13:51:28.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787233893,"time":"2026-08-20T13:51:33.000Z","price":344.71,"chgPrevClosePct":-1.83},{"ts":1787233898,"time":"2026-08-20T13:51:38.000Z","price":344.82,"chgPrevClosePct":-1.79},{"ts":1787233898,"time":"2026-08-20T13:51:38.000Z","price":344.89,"chgPrevClosePct":-1.77},{"ts":1787233899,"time":"2026-08-20T13:51:39.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787233907,"time":"2026-08-20T13:51:47.000Z","price":344.88,"chgPrevClosePct":-1.78},{"ts":1787233915,"time":"2026-08-20T13:51:55.000Z","price":344.91,"chgPrevClosePct":-1.77},{"ts":1787233916,"time":"2026-08-20T13:51:56.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787233916,"time":"2026-08-20T13:51:56.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787233917,"time":"2026-08-20T13:51:57.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787233926,"time":"2026-08-20T13:52:06.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787233927,"time":"2026-08-20T13:52:07.000Z","price":344.71,"chgPrevClosePct":-1.83},{"ts":1787233927,"time":"2026-08-20T13:52:07.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787233927,"time":"2026-08-20T13:52:07.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787233929,"time":"2026-08-20T13:52:09.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787233930,"time":"2026-08-20T13:52:10.000Z","price":344.89,"chgPrevClosePct":-1.77},{"ts":1787233937,"time":"2026-08-20T13:52:17.000Z","price":344.67,"chgPrevClosePct":-1.84},{"ts":1787233938,"time":"2026-08-20T13:52:18.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787233941,"time":"2026-08-20T13:52:21.000Z","price":344.75,"chgPrevClosePct":-1.81},{"ts":1787233947,"time":"2026-08-20T13:52:27.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787233950,"time":"2026-08-20T13:52:30.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787233950,"time":"2026-08-20T13:52:30.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787233951,"time":"2026-08-20T13:52:31.000Z","price":344.87,"chgPrevClosePct":-1.78},{"ts":1787233959,"time":"2026-08-20T13:52:39.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787233960,"time":"2026-08-20T13:52:40.000Z","price":344.68,"chgPrevClosePct":-1.83},{"ts":1787233970,"time":"2026-08-20T13:52:50.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787233971,"time":"2026-08-20T13:52:51.000Z","price":344.54,"chgPrevClosePct":-1.87},{"ts":1787233971,"time":"2026-08-20T13:52:51.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787233977,"time":"2026-08-20T13:52:57.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787233977,"time":"2026-08-20T13:52:57.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787233990,"time":"2026-08-20T13:53:10.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787233991,"time":"2026-08-20T13:53:11.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787233994,"time":"2026-08-20T13:53:14.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787233999,"time":"2026-08-20T13:53:19.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787234003,"time":"2026-08-20T13:53:23.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787234004,"time":"2026-08-20T13:53:24.000Z","price":344.85,"chgPrevClosePct":-1.79},{"ts":1787234004,"time":"2026-08-20T13:53:24.000Z","price":344.85,"chgPrevClosePct":-1.79},{"ts":1787234006,"time":"2026-08-20T13:53:26.000Z","price":344.85,"chgPrevClosePct":-1.79},{"ts":1787234009,"time":"2026-08-20T13:53:29.000Z","price":344.83,"chgPrevClosePct":-1.79},{"ts":1787234009,"time":"2026-08-20T13:53:29.000Z","price":344.88,"chgPrevClosePct":-1.78},{"ts":1787234009,"time":"2026-08-20T13:53:29.000Z","price":344.9,"chgPrevClosePct":-1.77},{"ts":1787234009,"time":"2026-08-20T13:53:29.000Z","price":344.93,"chgPrevClosePct":-1.76},{"ts":1787234009,"time":"2026-08-20T13:53:29.000Z","price":344.83,"chgPrevClosePct":-1.79},{"ts":1787234009,"time":"2026-08-20T13:53:29.000Z","price":344.92,"chgPrevClosePct":-1.77},{"ts":1787234009,"time":"2026-08-20T13:53:29.000Z","price":344.93,"chgPrevClosePct":-1.76},{"ts":1787234013,"time":"2026-08-20T13:53:33.000Z","price":344.91,"chgPrevClosePct":-1.77},{"ts":1787234020,"time":"2026-08-20T13:53:40.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787234020,"time":"2026-08-20T13:53:40.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787234020,"time":"2026-08-20T13:53:40.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787234021,"time":"2026-08-20T13:53:41.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787234021,"time":"2026-08-20T13:53:41.000Z","price":345.46,"chgPrevClosePct":-1.61},{"ts":1787234023,"time":"2026-08-20T13:53:43.000Z","price":345.48,"chgPrevClosePct":-1.61},{"ts":1787234024,"time":"2026-08-20T13:53:44.000Z","price":345.46,"chgPrevClosePct":-1.61},{"ts":1787234025,"time":"2026-08-20T13:53:45.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787234026,"time":"2026-08-20T13:53:46.000Z","price":345.44,"chgPrevClosePct":-1.62},{"ts":1787234028,"time":"2026-08-20T13:53:48.000Z","price":345.47,"chgPrevClosePct":-1.61},{"ts":1787234032,"time":"2026-08-20T13:53:52.000Z","price":345.46,"chgPrevClosePct":-1.61},{"ts":1787234032,"time":"2026-08-20T13:53:52.000Z","price":345.55,"chgPrevClosePct":-1.59},{"ts":1787234032,"time":"2026-08-20T13:53:52.000Z","price":345.57,"chgPrevClosePct":-1.58},{"ts":1787234032,"time":"2026-08-20T13:53:52.000Z","price":345.56,"chgPrevClosePct":-1.58},{"ts":1787234034,"time":"2026-08-20T13:53:54.000Z","price":345.36,"chgPrevClosePct":-1.64},{"ts":1787234037,"time":"2026-08-20T13:53:57.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787234038,"time":"2026-08-20T13:53:58.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787234046,"time":"2026-08-20T13:54:06.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787234046,"time":"2026-08-20T13:54:06.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787234047,"time":"2026-08-20T13:54:07.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787234057,"time":"2026-08-20T13:54:17.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787234057,"time":"2026-08-20T13:54:17.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787234057,"time":"2026-08-20T13:54:17.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787234057,"time":"2026-08-20T13:54:17.000Z","price":344.49,"chgPrevClosePct":-1.89},{"ts":1787234058,"time":"2026-08-20T13:54:18.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787234059,"time":"2026-08-20T13:54:19.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787234059,"time":"2026-08-20T13:54:19.000Z","price":344.31,"chgPrevClosePct":-1.94},{"ts":1787234059,"time":"2026-08-20T13:54:19.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787234060,"time":"2026-08-20T13:54:20.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787234062,"time":"2026-08-20T13:54:22.000Z","price":344.2,"chgPrevClosePct":-1.97},{"ts":1787234072,"time":"2026-08-20T13:54:32.000Z","price":344.66,"chgPrevClosePct":-1.84},{"ts":1787234075,"time":"2026-08-20T13:54:35.000Z","price":344.84,"chgPrevClosePct":-1.79},{"ts":1787234082,"time":"2026-08-20T13:54:42.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787234086,"time":"2026-08-20T13:54:46.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787234086,"time":"2026-08-20T13:54:46.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787234086,"time":"2026-08-20T13:54:46.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787234091,"time":"2026-08-20T13:54:51.000Z","price":344.84,"chgPrevClosePct":-1.79},{"ts":1787234091,"time":"2026-08-20T13:54:51.000Z","price":344.78,"chgPrevClosePct":-1.81},{"ts":1787234091,"time":"2026-08-20T13:54:51.000Z","price":344.9,"chgPrevClosePct":-1.77},{"ts":1787234092,"time":"2026-08-20T13:54:52.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787234093,"time":"2026-08-20T13:54:53.000Z","price":344.91,"chgPrevClosePct":-1.77},{"ts":1787234094,"time":"2026-08-20T13:54:54.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787234101,"time":"2026-08-20T13:55:01.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787234102,"time":"2026-08-20T13:55:02.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787234102,"time":"2026-08-20T13:55:02.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787234107,"time":"2026-08-20T13:55:07.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787234107,"time":"2026-08-20T13:55:07.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787234109,"time":"2026-08-20T13:55:09.000Z","price":344.68,"chgPrevClosePct":-1.83},{"ts":1787234116,"time":"2026-08-20T13:55:16.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787234121,"time":"2026-08-20T13:55:21.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787234122,"time":"2026-08-20T13:55:22.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787234123,"time":"2026-08-20T13:55:23.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787234131,"time":"2026-08-20T13:55:31.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787234142,"time":"2026-08-20T13:55:42.000Z","price":344.67,"chgPrevClosePct":-1.84},{"ts":1787234144,"time":"2026-08-20T13:55:44.000Z","price":344.84,"chgPrevClosePct":-1.79},{"ts":1787234144,"time":"2026-08-20T13:55:44.000Z","price":344.75,"chgPrevClosePct":-1.81},{"ts":1787234145,"time":"2026-08-20T13:55:45.000Z","price":344.85,"chgPrevClosePct":-1.79},{"ts":1787234149,"time":"2026-08-20T13:55:49.000Z","price":344.85,"chgPrevClosePct":-1.79},{"ts":1787234150,"time":"2026-08-20T13:55:50.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787234150,"time":"2026-08-20T13:55:50.000Z","price":344.85,"chgPrevClosePct":-1.79},{"ts":1787234155,"time":"2026-08-20T13:55:55.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787234155,"time":"2026-08-20T13:55:55.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787234155,"time":"2026-08-20T13:55:55.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787234155,"time":"2026-08-20T13:55:55.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787234159,"time":"2026-08-20T13:55:59.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787234159,"time":"2026-08-20T13:55:59.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787234172,"time":"2026-08-20T13:56:12.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787234183,"time":"2026-08-20T13:56:23.000Z","price":345.31,"chgPrevClosePct":-1.65},{"ts":1787234183,"time":"2026-08-20T13:56:23.000Z","price":345.31,"chgPrevClosePct":-1.65},{"ts":1787234183,"time":"2026-08-20T13:56:23.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787234184,"time":"2026-08-20T13:56:24.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787234186,"time":"2026-08-20T13:56:26.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787234189,"time":"2026-08-20T13:56:29.000Z","price":344.97,"chgPrevClosePct":-1.75},{"ts":1787234199,"time":"2026-08-20T13:56:39.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787234199,"time":"2026-08-20T13:56:39.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787234203,"time":"2026-08-20T13:56:43.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787234205,"time":"2026-08-20T13:56:45.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787234205,"time":"2026-08-20T13:56:45.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787234205,"time":"2026-08-20T13:56:45.000Z","price":344.27,"chgPrevClosePct":-1.95},{"ts":1787234207,"time":"2026-08-20T13:56:47.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787234208,"time":"2026-08-20T13:56:48.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787234214,"time":"2026-08-20T13:56:54.000Z","price":344.39,"chgPrevClosePct":-1.92},{"ts":1787234219,"time":"2026-08-20T13:56:59.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787234220,"time":"2026-08-20T13:57:00.000Z","price":344.27,"chgPrevClosePct":-1.95},{"ts":1787234220,"time":"2026-08-20T13:57:00.000Z","price":344.37,"chgPrevClosePct":-1.92},{"ts":1787234220,"time":"2026-08-20T13:57:00.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787234225,"time":"2026-08-20T13:57:05.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787234227,"time":"2026-08-20T13:57:07.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787234230,"time":"2026-08-20T13:57:10.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787234233,"time":"2026-08-20T13:57:13.000Z","price":344.53,"chgPrevClosePct":-1.88},{"ts":1787234234,"time":"2026-08-20T13:57:14.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787234235,"time":"2026-08-20T13:57:15.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787234250,"time":"2026-08-20T13:57:30.000Z","price":344.38,"chgPrevClosePct":-1.92},{"ts":1787234253,"time":"2026-08-20T13:57:33.000Z","price":344.46,"chgPrevClosePct":-1.9},{"ts":1787234254,"time":"2026-08-20T13:57:34.000Z","price":344.53,"chgPrevClosePct":-1.88},{"ts":1787234256,"time":"2026-08-20T13:57:36.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787234256,"time":"2026-08-20T13:57:36.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787234263,"time":"2026-08-20T13:57:43.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787234267,"time":"2026-08-20T13:57:47.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787234270,"time":"2026-08-20T13:57:50.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787234270,"time":"2026-08-20T13:57:50.000Z","price":344.19,"chgPrevClosePct":-1.97},{"ts":1787234275,"time":"2026-08-20T13:57:55.000Z","price":344.31,"chgPrevClosePct":-1.94},{"ts":1787234276,"time":"2026-08-20T13:57:56.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787234290,"time":"2026-08-20T13:58:10.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787234290,"time":"2026-08-20T13:58:10.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787234290,"time":"2026-08-20T13:58:10.000Z","price":344.46,"chgPrevClosePct":-1.9},{"ts":1787234293,"time":"2026-08-20T13:58:13.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787234298,"time":"2026-08-20T13:58:18.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787234299,"time":"2026-08-20T13:58:19.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787234299,"time":"2026-08-20T13:58:19.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787234299,"time":"2026-08-20T13:58:19.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787234302,"time":"2026-08-20T13:58:22.000Z","price":344.43,"chgPrevClosePct":-1.91},{"ts":1787234306,"time":"2026-08-20T13:58:26.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787234307,"time":"2026-08-20T13:58:27.000Z","price":344.44,"chgPrevClosePct":-1.9},{"ts":1787234307,"time":"2026-08-20T13:58:27.000Z","price":344.37,"chgPrevClosePct":-1.92},{"ts":1787234310,"time":"2026-08-20T13:58:30.000Z","price":344.43,"chgPrevClosePct":-1.91},{"ts":1787234310,"time":"2026-08-20T13:58:30.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787234317,"time":"2026-08-20T13:58:37.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787234317,"time":"2026-08-20T13:58:37.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787234320,"time":"2026-08-20T13:58:40.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787234320,"time":"2026-08-20T13:58:40.000Z","price":344.93,"chgPrevClosePct":-1.76},{"ts":1787234320,"time":"2026-08-20T13:58:40.000Z","price":344.97,"chgPrevClosePct":-1.75},{"ts":1787234321,"time":"2026-08-20T13:58:41.000Z","price":344.83,"chgPrevClosePct":-1.79},{"ts":1787234324,"time":"2026-08-20T13:58:44.000Z","price":344.84,"chgPrevClosePct":-1.79},{"ts":1787234334,"time":"2026-08-20T13:58:54.000Z","price":344.9,"chgPrevClosePct":-1.77},{"ts":1787234337,"time":"2026-08-20T13:58:57.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787234337,"time":"2026-08-20T13:58:57.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787234337,"time":"2026-08-20T13:58:57.000Z","price":345.07,"chgPrevClosePct":-1.72},{"ts":1787234340,"time":"2026-08-20T13:59:00.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787234340,"time":"2026-08-20T13:59:00.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787234347,"time":"2026-08-20T13:59:07.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787234349,"time":"2026-08-20T13:59:09.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787234349,"time":"2026-08-20T13:59:09.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787234349,"time":"2026-08-20T13:59:09.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787234357,"time":"2026-08-20T13:59:17.000Z","price":345.25,"chgPrevClosePct":-1.67},{"ts":1787234357,"time":"2026-08-20T13:59:17.000Z","price":345.27,"chgPrevClosePct":-1.67},{"ts":1787234358,"time":"2026-08-20T13:59:18.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787234359,"time":"2026-08-20T13:59:19.000Z","price":345.31,"chgPrevClosePct":-1.65},{"ts":1787234362,"time":"2026-08-20T13:59:22.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787234362,"time":"2026-08-20T13:59:22.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787234362,"time":"2026-08-20T13:59:22.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787234364,"time":"2026-08-20T13:59:24.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787234364,"time":"2026-08-20T13:59:24.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787234366,"time":"2026-08-20T13:59:26.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787234368,"time":"2026-08-20T13:59:28.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787234371,"time":"2026-08-20T13:59:31.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787234371,"time":"2026-08-20T13:59:31.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787234373,"time":"2026-08-20T13:59:33.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787234373,"time":"2026-08-20T13:59:33.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787234374,"time":"2026-08-20T13:59:34.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787234376,"time":"2026-08-20T13:59:36.000Z","price":345.36,"chgPrevClosePct":-1.64},{"ts":1787234376,"time":"2026-08-20T13:59:36.000Z","price":345.34,"chgPrevClosePct":-1.65},{"ts":1787234376,"time":"2026-08-20T13:59:36.000Z","price":345.37,"chgPrevClosePct":-1.64},{"ts":1787234377,"time":"2026-08-20T13:59:37.000Z","price":345.34,"chgPrevClosePct":-1.65},{"ts":1787234378,"time":"2026-08-20T13:59:38.000Z","price":345.34,"chgPrevClosePct":-1.65},{"ts":1787234378,"time":"2026-08-20T13:59:38.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787234380,"time":"2026-08-20T13:59:40.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787234382,"time":"2026-08-20T13:59:42.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787234386,"time":"2026-08-20T13:59:46.000Z","price":344.88,"chgPrevClosePct":-1.78},{"ts":1787234392,"time":"2026-08-20T13:59:52.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787234400,"time":"2026-08-20T14:00:00.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787234401,"time":"2026-08-20T14:00:01.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787234402,"time":"2026-08-20T14:00:02.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787234404,"time":"2026-08-20T14:00:04.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787234410,"time":"2026-08-20T14:00:10.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787234414,"time":"2026-08-20T14:00:14.000Z","price":345.4,"chgPrevClosePct":-1.63},{"ts":1787234423,"time":"2026-08-20T14:00:23.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787234425,"time":"2026-08-20T14:00:25.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787234424,"time":"2026-08-20T14:00:24.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787234425,"time":"2026-08-20T14:00:25.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787234425,"time":"2026-08-20T14:00:25.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787234425,"time":"2026-08-20T14:00:25.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787234425,"time":"2026-08-20T14:00:25.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787234426,"time":"2026-08-20T14:00:26.000Z","price":345.07,"chgPrevClosePct":-1.72},{"ts":1787234426,"time":"2026-08-20T14:00:26.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787234429,"time":"2026-08-20T14:00:29.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787234431,"time":"2026-08-20T14:00:31.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787234432,"time":"2026-08-20T14:00:32.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787234435,"time":"2026-08-20T14:00:35.000Z","price":345.07,"chgPrevClosePct":-1.72},{"ts":1787234440,"time":"2026-08-20T14:00:40.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787234443,"time":"2026-08-20T14:00:43.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787234448,"time":"2026-08-20T14:00:48.000Z","price":344.68,"chgPrevClosePct":-1.83},{"ts":1787234448,"time":"2026-08-20T14:00:48.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787234449,"time":"2026-08-20T14:00:49.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787234455,"time":"2026-08-20T14:00:55.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787234457,"time":"2026-08-20T14:00:57.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787234457,"time":"2026-08-20T14:00:57.000Z","price":344.43,"chgPrevClosePct":-1.91},{"ts":1787234460,"time":"2026-08-20T14:01:00.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787234461,"time":"2026-08-20T14:01:01.000Z","price":344.37,"chgPrevClosePct":-1.92},{"ts":1787234462,"time":"2026-08-20T14:01:02.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787234470,"time":"2026-08-20T14:01:10.000Z","price":344.66,"chgPrevClosePct":-1.84},{"ts":1787234470,"time":"2026-08-20T14:01:10.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787234470,"time":"2026-08-20T14:01:10.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787234471,"time":"2026-08-20T14:01:11.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787234469,"time":"2026-08-20T14:01:09.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787234476,"time":"2026-08-20T14:01:16.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787234479,"time":"2026-08-20T14:01:19.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787234482,"time":"2026-08-20T14:01:22.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787234484,"time":"2026-08-20T14:01:24.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787234486,"time":"2026-08-20T14:01:26.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787234491,"time":"2026-08-20T14:01:31.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787234494,"time":"2026-08-20T14:01:34.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787234494,"time":"2026-08-20T14:01:34.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787234503,"time":"2026-08-20T14:01:43.000Z","price":344.39,"chgPrevClosePct":-1.92},{"ts":1787234504,"time":"2026-08-20T14:01:44.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787234505,"time":"2026-08-20T14:01:45.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787234510,"time":"2026-08-20T14:01:50.000Z","price":344.38,"chgPrevClosePct":-1.92},{"ts":1787234518,"time":"2026-08-20T14:01:58.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787234523,"time":"2026-08-20T14:02:03.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787234524,"time":"2026-08-20T14:02:04.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787234524,"time":"2026-08-20T14:02:04.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787234528,"time":"2026-08-20T14:02:08.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787234532,"time":"2026-08-20T14:02:12.000Z","price":344.66,"chgPrevClosePct":-1.84},{"ts":1787234533,"time":"2026-08-20T14:02:13.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787234535,"time":"2026-08-20T14:02:15.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787234539,"time":"2026-08-20T14:02:19.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787234539,"time":"2026-08-20T14:02:19.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787234546,"time":"2026-08-20T14:02:26.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787234547,"time":"2026-08-20T14:02:27.000Z","price":344.97,"chgPrevClosePct":-1.75},{"ts":1787234549,"time":"2026-08-20T14:02:29.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787234553,"time":"2026-08-20T14:02:33.000Z","price":344.89,"chgPrevClosePct":-1.77},{"ts":1787234560,"time":"2026-08-20T14:02:40.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787234559,"time":"2026-08-20T14:02:39.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787234559,"time":"2026-08-20T14:02:39.000Z","price":344.67,"chgPrevClosePct":-1.84},{"ts":1787234565,"time":"2026-08-20T14:02:45.000Z","price":344.66,"chgPrevClosePct":-1.84},{"ts":1787234565,"time":"2026-08-20T14:02:45.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787234572,"time":"2026-08-20T14:02:52.000Z","price":344.43,"chgPrevClosePct":-1.91},{"ts":1787234573,"time":"2026-08-20T14:02:53.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787234578,"time":"2026-08-20T14:02:58.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787234580,"time":"2026-08-20T14:03:00.000Z","price":344.14,"chgPrevClosePct":-1.99},{"ts":1787234591,"time":"2026-08-20T14:03:11.000Z","price":344.54,"chgPrevClosePct":-1.87},{"ts":1787234598,"time":"2026-08-20T14:03:18.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787234598,"time":"2026-08-20T14:03:18.000Z","price":344.25,"chgPrevClosePct":-1.96},{"ts":1787234602,"time":"2026-08-20T14:03:22.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787234601,"time":"2026-08-20T14:03:21.000Z","price":344.24,"chgPrevClosePct":-1.96},{"ts":1787234606,"time":"2026-08-20T14:03:26.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787234606,"time":"2026-08-20T14:03:26.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787234608,"time":"2026-08-20T14:03:28.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787234609,"time":"2026-08-20T14:03:29.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787234610,"time":"2026-08-20T14:03:30.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787234610,"time":"2026-08-20T14:03:30.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787234610,"time":"2026-08-20T14:03:30.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787234610,"time":"2026-08-20T14:03:30.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787234624,"time":"2026-08-20T14:03:44.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787234625,"time":"2026-08-20T14:03:45.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787234633,"time":"2026-08-20T14:03:53.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787234635,"time":"2026-08-20T14:03:55.000Z","price":344.39,"chgPrevClosePct":-1.92},{"ts":1787234637,"time":"2026-08-20T14:03:57.000Z","price":344.44,"chgPrevClosePct":-1.9},{"ts":1787234638,"time":"2026-08-20T14:03:58.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787234640,"time":"2026-08-20T14:04:00.000Z","price":344.31,"chgPrevClosePct":-1.94},{"ts":1787234646,"time":"2026-08-20T14:04:06.000Z","price":344.38,"chgPrevClosePct":-1.92},{"ts":1787234654,"time":"2026-08-20T14:04:14.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787234654,"time":"2026-08-20T14:04:14.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787234664,"time":"2026-08-20T14:04:24.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787234665,"time":"2026-08-20T14:04:25.000Z","price":344.25,"chgPrevClosePct":-1.96},{"ts":1787234671,"time":"2026-08-20T14:04:31.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787234671,"time":"2026-08-20T14:04:31.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787234685,"time":"2026-08-20T14:04:45.000Z","price":344.43,"chgPrevClosePct":-1.91},{"ts":1787234690,"time":"2026-08-20T14:04:50.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787234699,"time":"2026-08-20T14:04:59.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787234699,"time":"2026-08-20T14:04:59.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787234701,"time":"2026-08-20T14:05:01.000Z","price":344.2,"chgPrevClosePct":-1.97},{"ts":1787234702,"time":"2026-08-20T14:05:02.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787234705,"time":"2026-08-20T14:05:05.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787234708,"time":"2026-08-20T14:05:08.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787234710,"time":"2026-08-20T14:05:10.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787234713,"time":"2026-08-20T14:05:13.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787234723,"time":"2026-08-20T14:05:23.000Z","price":344.08,"chgPrevClosePct":-2.01},{"ts":1787234724,"time":"2026-08-20T14:05:24.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787234744,"time":"2026-08-20T14:05:44.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787234746,"time":"2026-08-20T14:05:46.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787234748,"time":"2026-08-20T14:05:48.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787234761,"time":"2026-08-20T14:06:01.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787234762,"time":"2026-08-20T14:06:02.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787234771,"time":"2026-08-20T14:06:11.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787234781,"time":"2026-08-20T14:06:21.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787234784,"time":"2026-08-20T14:06:24.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787234785,"time":"2026-08-20T14:06:25.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787234785,"time":"2026-08-20T14:06:25.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787234785,"time":"2026-08-20T14:06:25.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787234785,"time":"2026-08-20T14:06:25.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787234787,"time":"2026-08-20T14:06:27.000Z","price":343.76,"chgPrevClosePct":-2.1},{"ts":1787234790,"time":"2026-08-20T14:06:30.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787234791,"time":"2026-08-20T14:06:31.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787234797,"time":"2026-08-20T14:06:37.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787234797,"time":"2026-08-20T14:06:37.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787234798,"time":"2026-08-20T14:06:38.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787234798,"time":"2026-08-20T14:06:38.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787234799,"time":"2026-08-20T14:06:39.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787234800,"time":"2026-08-20T14:06:40.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787234800,"time":"2026-08-20T14:06:40.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787234801,"time":"2026-08-20T14:06:41.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787234801,"time":"2026-08-20T14:06:41.000Z","price":343.97,"chgPrevClosePct":-2.04},{"ts":1787234803,"time":"2026-08-20T14:06:43.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787234804,"time":"2026-08-20T14:06:44.000Z","price":344.12,"chgPrevClosePct":-1.99},{"ts":1787234805,"time":"2026-08-20T14:06:45.000Z","price":344.14,"chgPrevClosePct":-1.99},{"ts":1787234807,"time":"2026-08-20T14:06:47.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787234813,"time":"2026-08-20T14:06:53.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787234817,"time":"2026-08-20T14:06:57.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787234817,"time":"2026-08-20T14:06:57.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787234817,"time":"2026-08-20T14:06:57.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787234817,"time":"2026-08-20T14:06:57.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787234820,"time":"2026-08-20T14:07:00.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787234824,"time":"2026-08-20T14:07:04.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787234827,"time":"2026-08-20T14:07:07.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787234830,"time":"2026-08-20T14:07:10.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787234831,"time":"2026-08-20T14:07:11.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787234832,"time":"2026-08-20T14:07:12.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787234832,"time":"2026-08-20T14:07:12.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787234838,"time":"2026-08-20T14:07:18.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787234844,"time":"2026-08-20T14:07:24.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787234848,"time":"2026-08-20T14:07:28.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787234850,"time":"2026-08-20T14:07:30.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787234850,"time":"2026-08-20T14:07:30.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787234853,"time":"2026-08-20T14:07:33.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787234852,"time":"2026-08-20T14:07:32.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787234855,"time":"2026-08-20T14:07:35.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787234855,"time":"2026-08-20T14:07:35.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787234871,"time":"2026-08-20T14:07:51.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787234873,"time":"2026-08-20T14:07:53.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787234879,"time":"2026-08-20T14:07:59.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787234884,"time":"2026-08-20T14:08:04.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787234889,"time":"2026-08-20T14:08:09.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787234889,"time":"2026-08-20T14:08:09.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787234890,"time":"2026-08-20T14:08:10.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787234900,"time":"2026-08-20T14:08:20.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787234899,"time":"2026-08-20T14:08:19.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787234910,"time":"2026-08-20T14:08:30.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787234911,"time":"2026-08-20T14:08:31.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787234915,"time":"2026-08-20T14:08:35.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787234928,"time":"2026-08-20T14:08:48.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787234931,"time":"2026-08-20T14:08:51.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787234933,"time":"2026-08-20T14:08:53.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787234933,"time":"2026-08-20T14:08:53.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787234935,"time":"2026-08-20T14:08:55.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787234936,"time":"2026-08-20T14:08:56.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787234937,"time":"2026-08-20T14:08:57.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787234950,"time":"2026-08-20T14:09:10.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787234950,"time":"2026-08-20T14:09:10.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787234959,"time":"2026-08-20T14:09:19.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787234966,"time":"2026-08-20T14:09:26.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787234966,"time":"2026-08-20T14:09:26.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787234969,"time":"2026-08-20T14:09:29.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787234970,"time":"2026-08-20T14:09:30.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787234995,"time":"2026-08-20T14:09:55.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787234996,"time":"2026-08-20T14:09:56.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787234998,"time":"2026-08-20T14:09:58.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787235002,"time":"2026-08-20T14:10:02.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787235007,"time":"2026-08-20T14:10:07.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787235011,"time":"2026-08-20T14:10:11.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787235013,"time":"2026-08-20T14:10:13.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787235014,"time":"2026-08-20T14:10:14.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787235034,"time":"2026-08-20T14:10:34.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787235038,"time":"2026-08-20T14:10:38.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787235038,"time":"2026-08-20T14:10:38.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787235039,"time":"2026-08-20T14:10:39.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787235039,"time":"2026-08-20T14:10:39.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787235040,"time":"2026-08-20T14:10:40.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787235040,"time":"2026-08-20T14:10:40.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787235042,"time":"2026-08-20T14:10:42.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787235042,"time":"2026-08-20T14:10:42.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787235044,"time":"2026-08-20T14:10:44.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787235044,"time":"2026-08-20T14:10:44.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787235046,"time":"2026-08-20T14:10:46.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787235046,"time":"2026-08-20T14:10:46.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787235046,"time":"2026-08-20T14:10:46.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787235048,"time":"2026-08-20T14:10:48.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787235052,"time":"2026-08-20T14:10:52.000Z","price":342.87,"chgPrevClosePct":-2.35},{"ts":1787235054,"time":"2026-08-20T14:10:54.000Z","price":342.87,"chgPrevClosePct":-2.35},{"ts":1787235059,"time":"2026-08-20T14:10:59.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787235059,"time":"2026-08-20T14:10:59.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787235059,"time":"2026-08-20T14:10:59.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787235059,"time":"2026-08-20T14:10:59.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787235060,"time":"2026-08-20T14:11:00.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787235060,"time":"2026-08-20T14:11:00.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787235066,"time":"2026-08-20T14:11:06.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787235069,"time":"2026-08-20T14:11:09.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787235075,"time":"2026-08-20T14:11:15.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787235076,"time":"2026-08-20T14:11:16.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787235076,"time":"2026-08-20T14:11:16.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787235076,"time":"2026-08-20T14:11:16.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787235076,"time":"2026-08-20T14:11:16.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787235080,"time":"2026-08-20T14:11:20.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787235082,"time":"2026-08-20T14:11:22.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787235082,"time":"2026-08-20T14:11:22.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787235082,"time":"2026-08-20T14:11:22.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787235082,"time":"2026-08-20T14:11:22.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787235082,"time":"2026-08-20T14:11:22.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787235084,"time":"2026-08-20T14:11:24.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787235093,"time":"2026-08-20T14:11:33.000Z","price":342.53,"chgPrevClosePct":-2.45},{"ts":1787235093,"time":"2026-08-20T14:11:33.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787235094,"time":"2026-08-20T14:11:34.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787235098,"time":"2026-08-20T14:11:38.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787235099,"time":"2026-08-20T14:11:39.000Z","price":342.77,"chgPrevClosePct":-2.38},{"ts":1787235102,"time":"2026-08-20T14:11:42.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787235105,"time":"2026-08-20T14:11:45.000Z","price":342.68,"chgPrevClosePct":-2.4},{"ts":1787235108,"time":"2026-08-20T14:11:48.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787235111,"time":"2026-08-20T14:11:51.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787235113,"time":"2026-08-20T14:11:53.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787235114,"time":"2026-08-20T14:11:54.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787235117,"time":"2026-08-20T14:11:57.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787235117,"time":"2026-08-20T14:11:57.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787235123,"time":"2026-08-20T14:12:03.000Z","price":342.68,"chgPrevClosePct":-2.4},{"ts":1787235124,"time":"2026-08-20T14:12:04.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787235124,"time":"2026-08-20T14:12:04.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787235125,"time":"2026-08-20T14:12:05.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787235126,"time":"2026-08-20T14:12:06.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787235126,"time":"2026-08-20T14:12:06.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787235129,"time":"2026-08-20T14:12:09.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787235129,"time":"2026-08-20T14:12:09.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787235129,"time":"2026-08-20T14:12:09.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787235130,"time":"2026-08-20T14:12:10.000Z","price":342.87,"chgPrevClosePct":-2.35},{"ts":1787235130,"time":"2026-08-20T14:12:10.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787235131,"time":"2026-08-20T14:12:11.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787235134,"time":"2026-08-20T14:12:14.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787235136,"time":"2026-08-20T14:12:16.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787235147,"time":"2026-08-20T14:12:27.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787235152,"time":"2026-08-20T14:12:32.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787235153,"time":"2026-08-20T14:12:33.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787235154,"time":"2026-08-20T14:12:34.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787235158,"time":"2026-08-20T14:12:38.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787235166,"time":"2026-08-20T14:12:46.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787235167,"time":"2026-08-20T14:12:47.000Z","price":342.77,"chgPrevClosePct":-2.38},{"ts":1787235171,"time":"2026-08-20T14:12:51.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787235171,"time":"2026-08-20T14:12:51.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787235172,"time":"2026-08-20T14:12:52.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787235173,"time":"2026-08-20T14:12:53.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787235179,"time":"2026-08-20T14:12:59.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787235184,"time":"2026-08-20T14:13:04.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787235184,"time":"2026-08-20T14:13:04.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787235185,"time":"2026-08-20T14:13:05.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787235191,"time":"2026-08-20T14:13:11.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787235193,"time":"2026-08-20T14:13:13.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787235195,"time":"2026-08-20T14:13:15.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787235199,"time":"2026-08-20T14:13:19.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787235203,"time":"2026-08-20T14:13:23.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787235210,"time":"2026-08-20T14:13:30.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787235210,"time":"2026-08-20T14:13:30.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787235213,"time":"2026-08-20T14:13:33.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787235214,"time":"2026-08-20T14:13:34.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787235214,"time":"2026-08-20T14:13:34.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787235216,"time":"2026-08-20T14:13:36.000Z","price":342.36,"chgPrevClosePct":-2.49},{"ts":1787235218,"time":"2026-08-20T14:13:38.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787235218,"time":"2026-08-20T14:13:38.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787235219,"time":"2026-08-20T14:13:39.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787235218,"time":"2026-08-20T14:13:38.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787235219,"time":"2026-08-20T14:13:39.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787235222,"time":"2026-08-20T14:13:42.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787235222,"time":"2026-08-20T14:13:42.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787235223,"time":"2026-08-20T14:13:43.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787235223,"time":"2026-08-20T14:13:43.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787235226,"time":"2026-08-20T14:13:46.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787235229,"time":"2026-08-20T14:13:49.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787235236,"time":"2026-08-20T14:13:56.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787235239,"time":"2026-08-20T14:13:59.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787235240,"time":"2026-08-20T14:14:00.000Z","price":342.53,"chgPrevClosePct":-2.45},{"ts":1787235241,"time":"2026-08-20T14:14:01.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787235246,"time":"2026-08-20T14:14:06.000Z","price":342.66,"chgPrevClosePct":-2.41},{"ts":1787235248,"time":"2026-08-20T14:14:08.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787235252,"time":"2026-08-20T14:14:12.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787235253,"time":"2026-08-20T14:14:13.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787235268,"time":"2026-08-20T14:14:28.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787235270,"time":"2026-08-20T14:14:30.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787235270,"time":"2026-08-20T14:14:30.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787235276,"time":"2026-08-20T14:14:36.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787235279,"time":"2026-08-20T14:14:39.000Z","price":342.49,"chgPrevClosePct":-2.46},{"ts":1787235279,"time":"2026-08-20T14:14:39.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787235279,"time":"2026-08-20T14:14:39.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787235286,"time":"2026-08-20T14:14:46.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787235287,"time":"2026-08-20T14:14:47.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787235296,"time":"2026-08-20T14:14:56.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787235297,"time":"2026-08-20T14:14:57.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787235297,"time":"2026-08-20T14:14:57.000Z","price":342.45,"chgPrevClosePct":-2.47},{"ts":1787235298,"time":"2026-08-20T14:14:58.000Z","price":342.45,"chgPrevClosePct":-2.47},{"ts":1787235299,"time":"2026-08-20T14:14:59.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787235300,"time":"2026-08-20T14:15:00.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787235300,"time":"2026-08-20T14:15:00.000Z","price":342.36,"chgPrevClosePct":-2.49},{"ts":1787235300,"time":"2026-08-20T14:15:00.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787235300,"time":"2026-08-20T14:15:00.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787235300,"time":"2026-08-20T14:15:00.000Z","price":342.34,"chgPrevClosePct":-2.5},{"ts":1787235302,"time":"2026-08-20T14:15:02.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787235303,"time":"2026-08-20T14:15:03.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787235302,"time":"2026-08-20T14:15:02.000Z","price":342.41,"chgPrevClosePct":-2.48},{"ts":1787235303,"time":"2026-08-20T14:15:03.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787235304,"time":"2026-08-20T14:15:04.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787235305,"time":"2026-08-20T14:15:05.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787235309,"time":"2026-08-20T14:15:09.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787235315,"time":"2026-08-20T14:15:15.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787235320,"time":"2026-08-20T14:15:20.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787235330,"time":"2026-08-20T14:15:30.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787235330,"time":"2026-08-20T14:15:30.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787235331,"time":"2026-08-20T14:15:31.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787235331,"time":"2026-08-20T14:15:31.000Z","price":342.49,"chgPrevClosePct":-2.46},{"ts":1787235331,"time":"2026-08-20T14:15:31.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787235336,"time":"2026-08-20T14:15:36.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787235337,"time":"2026-08-20T14:15:37.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787235337,"time":"2026-08-20T14:15:37.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787235339,"time":"2026-08-20T14:15:39.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787235339,"time":"2026-08-20T14:15:39.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787235341,"time":"2026-08-20T14:15:41.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787235343,"time":"2026-08-20T14:15:43.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787235344,"time":"2026-08-20T14:15:44.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787235350,"time":"2026-08-20T14:15:50.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787235350,"time":"2026-08-20T14:15:50.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787235351,"time":"2026-08-20T14:15:51.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787235351,"time":"2026-08-20T14:15:51.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787235352,"time":"2026-08-20T14:15:52.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787235353,"time":"2026-08-20T14:15:53.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787235352,"time":"2026-08-20T14:15:52.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787235355,"time":"2026-08-20T14:15:55.000Z","price":342.18,"chgPrevClosePct":-2.55},{"ts":1787235356,"time":"2026-08-20T14:15:56.000Z","price":342.14,"chgPrevClosePct":-2.56},{"ts":1787235356,"time":"2026-08-20T14:15:56.000Z","price":342.13,"chgPrevClosePct":-2.56},{"ts":1787235357,"time":"2026-08-20T14:15:57.000Z","price":342.08,"chgPrevClosePct":-2.57},{"ts":1787235359,"time":"2026-08-20T14:15:59.000Z","price":342.15,"chgPrevClosePct":-2.55},{"ts":1787235359,"time":"2026-08-20T14:15:59.000Z","price":342.21,"chgPrevClosePct":-2.54},{"ts":1787235360,"time":"2026-08-20T14:16:00.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787235367,"time":"2026-08-20T14:16:07.000Z","price":342.21,"chgPrevClosePct":-2.54},{"ts":1787235367,"time":"2026-08-20T14:16:07.000Z","price":342.17,"chgPrevClosePct":-2.55},{"ts":1787235368,"time":"2026-08-20T14:16:08.000Z","price":342.21,"chgPrevClosePct":-2.54},{"ts":1787235373,"time":"2026-08-20T14:16:13.000Z","price":342.25,"chgPrevClosePct":-2.53},{"ts":1787235373,"time":"2026-08-20T14:16:13.000Z","price":342.25,"chgPrevClosePct":-2.53},{"ts":1787235373,"time":"2026-08-20T14:16:13.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787235378,"time":"2026-08-20T14:16:18.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787235378,"time":"2026-08-20T14:16:18.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787235380,"time":"2026-08-20T14:16:20.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787235384,"time":"2026-08-20T14:16:24.000Z","price":342.48,"chgPrevClosePct":-2.46},{"ts":1787235385,"time":"2026-08-20T14:16:25.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787235390,"time":"2026-08-20T14:16:30.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787235400,"time":"2026-08-20T14:16:40.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787235403,"time":"2026-08-20T14:16:43.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787235412,"time":"2026-08-20T14:16:52.000Z","price":342.05,"chgPrevClosePct":-2.58},{"ts":1787235412,"time":"2026-08-20T14:16:52.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787235412,"time":"2026-08-20T14:16:52.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787235413,"time":"2026-08-20T14:16:53.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787235413,"time":"2026-08-20T14:16:53.000Z","price":342.08,"chgPrevClosePct":-2.57},{"ts":1787235415,"time":"2026-08-20T14:16:55.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787235418,"time":"2026-08-20T14:16:58.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787235418,"time":"2026-08-20T14:16:58.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787235419,"time":"2026-08-20T14:16:59.000Z","price":342.13,"chgPrevClosePct":-2.56},{"ts":1787235426,"time":"2026-08-20T14:17:06.000Z","price":342.15,"chgPrevClosePct":-2.55},{"ts":1787235439,"time":"2026-08-20T14:17:19.000Z","price":342.04,"chgPrevClosePct":-2.59},{"ts":1787235440,"time":"2026-08-20T14:17:20.000Z","price":342.08,"chgPrevClosePct":-2.57},{"ts":1787235440,"time":"2026-08-20T14:17:20.000Z","price":342.09,"chgPrevClosePct":-2.57},{"ts":1787235440,"time":"2026-08-20T14:17:20.000Z","price":342.1,"chgPrevClosePct":-2.57},{"ts":1787235446,"time":"2026-08-20T14:17:26.000Z","price":342.28,"chgPrevClosePct":-2.52},{"ts":1787235452,"time":"2026-08-20T14:17:32.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787235453,"time":"2026-08-20T14:17:33.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787235453,"time":"2026-08-20T14:17:33.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787235456,"time":"2026-08-20T14:17:36.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787235462,"time":"2026-08-20T14:17:42.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787235463,"time":"2026-08-20T14:17:43.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787235464,"time":"2026-08-20T14:17:44.000Z","price":342.21,"chgPrevClosePct":-2.54},{"ts":1787235465,"time":"2026-08-20T14:17:45.000Z","price":342.15,"chgPrevClosePct":-2.55},{"ts":1787235466,"time":"2026-08-20T14:17:46.000Z","price":342.09,"chgPrevClosePct":-2.57},{"ts":1787235466,"time":"2026-08-20T14:17:46.000Z","price":342.08,"chgPrevClosePct":-2.57},{"ts":1787235468,"time":"2026-08-20T14:17:48.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787235470,"time":"2026-08-20T14:17:50.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787235470,"time":"2026-08-20T14:17:50.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787235476,"time":"2026-08-20T14:17:56.000Z","price":341.97,"chgPrevClosePct":-2.61},{"ts":1787235481,"time":"2026-08-20T14:18:01.000Z","price":342.11,"chgPrevClosePct":-2.57},{"ts":1787235481,"time":"2026-08-20T14:18:01.000Z","price":342.15,"chgPrevClosePct":-2.55},{"ts":1787235483,"time":"2026-08-20T14:18:03.000Z","price":341.93,"chgPrevClosePct":-2.62},{"ts":1787235485,"time":"2026-08-20T14:18:05.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787235485,"time":"2026-08-20T14:18:05.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787235485,"time":"2026-08-20T14:18:05.000Z","price":341.77,"chgPrevClosePct":-2.66},{"ts":1787235486,"time":"2026-08-20T14:18:06.000Z","price":341.72,"chgPrevClosePct":-2.68},{"ts":1787235487,"time":"2026-08-20T14:18:07.000Z","price":341.79,"chgPrevClosePct":-2.66},{"ts":1787235488,"time":"2026-08-20T14:18:08.000Z","price":341.89,"chgPrevClosePct":-2.63},{"ts":1787235493,"time":"2026-08-20T14:18:13.000Z","price":341.93,"chgPrevClosePct":-2.62},{"ts":1787235493,"time":"2026-08-20T14:18:13.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787235493,"time":"2026-08-20T14:18:13.000Z","price":342.03,"chgPrevClosePct":-2.59},{"ts":1787235511,"time":"2026-08-20T14:18:31.000Z","price":342.16,"chgPrevClosePct":-2.55},{"ts":1787235512,"time":"2026-08-20T14:18:32.000Z","price":342.24,"chgPrevClosePct":-2.53},{"ts":1787235519,"time":"2026-08-20T14:18:39.000Z","price":342.23,"chgPrevClosePct":-2.53},{"ts":1787235521,"time":"2026-08-20T14:18:41.000Z","price":342.2,"chgPrevClosePct":-2.54},{"ts":1787235525,"time":"2026-08-20T14:18:45.000Z","price":342.08,"chgPrevClosePct":-2.57},{"ts":1787235525,"time":"2026-08-20T14:18:45.000Z","price":342.08,"chgPrevClosePct":-2.57},{"ts":1787235527,"time":"2026-08-20T14:18:47.000Z","price":342.06,"chgPrevClosePct":-2.58},{"ts":1787235532,"time":"2026-08-20T14:18:52.000Z","price":342.04,"chgPrevClosePct":-2.59},{"ts":1787235534,"time":"2026-08-20T14:18:54.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787235534,"time":"2026-08-20T14:18:54.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787235539,"time":"2026-08-20T14:18:59.000Z","price":342,"chgPrevClosePct":-2.6},{"ts":1787235546,"time":"2026-08-20T14:19:06.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787235548,"time":"2026-08-20T14:19:08.000Z","price":342.04,"chgPrevClosePct":-2.59},{"ts":1787235548,"time":"2026-08-20T14:19:08.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787235559,"time":"2026-08-20T14:19:19.000Z","price":342.19,"chgPrevClosePct":-2.54},{"ts":1787235570,"time":"2026-08-20T14:19:30.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787235572,"time":"2026-08-20T14:19:32.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787235580,"time":"2026-08-20T14:19:40.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787235580,"time":"2026-08-20T14:19:40.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787235581,"time":"2026-08-20T14:19:41.000Z","price":341.98,"chgPrevClosePct":-2.6},{"ts":1787235583,"time":"2026-08-20T14:19:43.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787235590,"time":"2026-08-20T14:19:50.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787235593,"time":"2026-08-20T14:19:53.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787235596,"time":"2026-08-20T14:19:56.000Z","price":341.78,"chgPrevClosePct":-2.66},{"ts":1787235597,"time":"2026-08-20T14:19:57.000Z","price":341.67,"chgPrevClosePct":-2.69},{"ts":1787235599,"time":"2026-08-20T14:19:59.000Z","price":341.62,"chgPrevClosePct":-2.71},{"ts":1787235600,"time":"2026-08-20T14:20:00.000Z","price":341.58,"chgPrevClosePct":-2.72},{"ts":1787235601,"time":"2026-08-20T14:20:01.000Z","price":341.55,"chgPrevClosePct":-2.73},{"ts":1787235606,"time":"2026-08-20T14:20:06.000Z","price":341.56,"chgPrevClosePct":-2.72},{"ts":1787235609,"time":"2026-08-20T14:20:09.000Z","price":341.49,"chgPrevClosePct":-2.74},{"ts":1787235609,"time":"2026-08-20T14:20:09.000Z","price":341.46,"chgPrevClosePct":-2.75},{"ts":1787235616,"time":"2026-08-20T14:20:16.000Z","price":341.63,"chgPrevClosePct":-2.7},{"ts":1787235616,"time":"2026-08-20T14:20:16.000Z","price":341.71,"chgPrevClosePct":-2.68},{"ts":1787235625,"time":"2026-08-20T14:20:25.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787235625,"time":"2026-08-20T14:20:25.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787235626,"time":"2026-08-20T14:20:26.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787235627,"time":"2026-08-20T14:20:27.000Z","price":342.12,"chgPrevClosePct":-2.56},{"ts":1787235632,"time":"2026-08-20T14:20:32.000Z","price":342.25,"chgPrevClosePct":-2.53},{"ts":1787235635,"time":"2026-08-20T14:20:35.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787235635,"time":"2026-08-20T14:20:35.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787235637,"time":"2026-08-20T14:20:37.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787235637,"time":"2026-08-20T14:20:37.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787235643,"time":"2026-08-20T14:20:43.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787235646,"time":"2026-08-20T14:20:46.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787235647,"time":"2026-08-20T14:20:47.000Z","price":342.23,"chgPrevClosePct":-2.53},{"ts":1787235647,"time":"2026-08-20T14:20:47.000Z","price":342.41,"chgPrevClosePct":-2.48},{"ts":1787235647,"time":"2026-08-20T14:20:47.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787235647,"time":"2026-08-20T14:20:47.000Z","price":342.41,"chgPrevClosePct":-2.48},{"ts":1787235649,"time":"2026-08-20T14:20:49.000Z","price":342.07,"chgPrevClosePct":-2.58},{"ts":1787235666,"time":"2026-08-20T14:21:06.000Z","price":342,"chgPrevClosePct":-2.6},{"ts":1787235670,"time":"2026-08-20T14:21:10.000Z","price":342.08,"chgPrevClosePct":-2.57},{"ts":1787235680,"time":"2026-08-20T14:21:20.000Z","price":341.93,"chgPrevClosePct":-2.62},{"ts":1787235685,"time":"2026-08-20T14:21:25.000Z","price":342.1,"chgPrevClosePct":-2.57},{"ts":1787235685,"time":"2026-08-20T14:21:25.000Z","price":342.11,"chgPrevClosePct":-2.57},{"ts":1787235686,"time":"2026-08-20T14:21:26.000Z","price":342.14,"chgPrevClosePct":-2.56},{"ts":1787235687,"time":"2026-08-20T14:21:27.000Z","price":342.26,"chgPrevClosePct":-2.52},{"ts":1787235696,"time":"2026-08-20T14:21:36.000Z","price":342.25,"chgPrevClosePct":-2.53},{"ts":1787235697,"time":"2026-08-20T14:21:37.000Z","price":342.16,"chgPrevClosePct":-2.55},{"ts":1787235703,"time":"2026-08-20T14:21:43.000Z","price":342.11,"chgPrevClosePct":-2.57},{"ts":1787235705,"time":"2026-08-20T14:21:45.000Z","price":342.07,"chgPrevClosePct":-2.58},{"ts":1787235710,"time":"2026-08-20T14:21:50.000Z","price":342.05,"chgPrevClosePct":-2.58},{"ts":1787235715,"time":"2026-08-20T14:21:55.000Z","price":342.08,"chgPrevClosePct":-2.57},{"ts":1787235716,"time":"2026-08-20T14:21:56.000Z","price":342.05,"chgPrevClosePct":-2.58},{"ts":1787235724,"time":"2026-08-20T14:22:04.000Z","price":342.11,"chgPrevClosePct":-2.57},{"ts":1787235729,"time":"2026-08-20T14:22:09.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787235729,"time":"2026-08-20T14:22:09.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787235730,"time":"2026-08-20T14:22:10.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787235731,"time":"2026-08-20T14:22:11.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787235735,"time":"2026-08-20T14:22:15.000Z","price":341.82,"chgPrevClosePct":-2.65},{"ts":1787235736,"time":"2026-08-20T14:22:16.000Z","price":341.78,"chgPrevClosePct":-2.66},{"ts":1787235738,"time":"2026-08-20T14:22:18.000Z","price":341.83,"chgPrevClosePct":-2.65},{"ts":1787235753,"time":"2026-08-20T14:22:33.000Z","price":341.7,"chgPrevClosePct":-2.68},{"ts":1787235754,"time":"2026-08-20T14:22:34.000Z","price":341.59,"chgPrevClosePct":-2.71},{"ts":1787235754,"time":"2026-08-20T14:22:34.000Z","price":341.48,"chgPrevClosePct":-2.75},{"ts":1787235755,"time":"2026-08-20T14:22:35.000Z","price":341.32,"chgPrevClosePct":-2.79},{"ts":1787235763,"time":"2026-08-20T14:22:43.000Z","price":341.61,"chgPrevClosePct":-2.71},{"ts":1787235767,"time":"2026-08-20T14:22:47.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787235767,"time":"2026-08-20T14:22:47.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787235768,"time":"2026-08-20T14:22:48.000Z","price":342.05,"chgPrevClosePct":-2.58},{"ts":1787235769,"time":"2026-08-20T14:22:49.000Z","price":342.14,"chgPrevClosePct":-2.56},{"ts":1787235772,"time":"2026-08-20T14:22:52.000Z","price":342.19,"chgPrevClosePct":-2.54},{"ts":1787235773,"time":"2026-08-20T14:22:53.000Z","price":342.19,"chgPrevClosePct":-2.54},{"ts":1787235775,"time":"2026-08-20T14:22:55.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787235782,"time":"2026-08-20T14:23:02.000Z","price":342.14,"chgPrevClosePct":-2.56},{"ts":1787235782,"time":"2026-08-20T14:23:02.000Z","price":342.14,"chgPrevClosePct":-2.56},{"ts":1787235790,"time":"2026-08-20T14:23:10.000Z","price":341.93,"chgPrevClosePct":-2.62},{"ts":1787235801,"time":"2026-08-20T14:23:21.000Z","price":341.74,"chgPrevClosePct":-2.67},{"ts":1787235801,"time":"2026-08-20T14:23:21.000Z","price":341.7,"chgPrevClosePct":-2.68},{"ts":1787235802,"time":"2026-08-20T14:23:22.000Z","price":341.7,"chgPrevClosePct":-2.68},{"ts":1787235814,"time":"2026-08-20T14:23:34.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787235817,"time":"2026-08-20T14:23:37.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787235820,"time":"2026-08-20T14:23:40.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787235820,"time":"2026-08-20T14:23:40.000Z","price":341.98,"chgPrevClosePct":-2.6},{"ts":1787235820,"time":"2026-08-20T14:23:40.000Z","price":342.02,"chgPrevClosePct":-2.59},{"ts":1787235822,"time":"2026-08-20T14:23:42.000Z","price":342,"chgPrevClosePct":-2.6},{"ts":1787235830,"time":"2026-08-20T14:23:50.000Z","price":342.07,"chgPrevClosePct":-2.58},{"ts":1787235831,"time":"2026-08-20T14:23:51.000Z","price":342.09,"chgPrevClosePct":-2.57},{"ts":1787235834,"time":"2026-08-20T14:23:54.000Z","price":342.11,"chgPrevClosePct":-2.57},{"ts":1787235835,"time":"2026-08-20T14:23:55.000Z","price":342.15,"chgPrevClosePct":-2.55},{"ts":1787235835,"time":"2026-08-20T14:23:55.000Z","price":342.19,"chgPrevClosePct":-2.54},{"ts":1787235840,"time":"2026-08-20T14:24:00.000Z","price":342.11,"chgPrevClosePct":-2.57},{"ts":1787235842,"time":"2026-08-20T14:24:02.000Z","price":342.16,"chgPrevClosePct":-2.55},{"ts":1787235848,"time":"2026-08-20T14:24:08.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787235849,"time":"2026-08-20T14:24:09.000Z","price":341.97,"chgPrevClosePct":-2.61},{"ts":1787235854,"time":"2026-08-20T14:24:14.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787235858,"time":"2026-08-20T14:24:18.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787235863,"time":"2026-08-20T14:24:23.000Z","price":342.04,"chgPrevClosePct":-2.59},{"ts":1787235865,"time":"2026-08-20T14:24:25.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787235870,"time":"2026-08-20T14:24:30.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787235872,"time":"2026-08-20T14:24:32.000Z","price":342.02,"chgPrevClosePct":-2.59},{"ts":1787235876,"time":"2026-08-20T14:24:36.000Z","price":342.1,"chgPrevClosePct":-2.57},{"ts":1787235876,"time":"2026-08-20T14:24:36.000Z","price":342.1,"chgPrevClosePct":-2.57},{"ts":1787235884,"time":"2026-08-20T14:24:44.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787235900,"time":"2026-08-20T14:25:00.000Z","price":342.17,"chgPrevClosePct":-2.55},{"ts":1787235901,"time":"2026-08-20T14:25:01.000Z","price":342.13,"chgPrevClosePct":-2.56},{"ts":1787235901,"time":"2026-08-20T14:25:01.000Z","price":342.11,"chgPrevClosePct":-2.57},{"ts":1787235901,"time":"2026-08-20T14:25:01.000Z","price":341.98,"chgPrevClosePct":-2.6},{"ts":1787235902,"time":"2026-08-20T14:25:02.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787235902,"time":"2026-08-20T14:25:02.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787235912,"time":"2026-08-20T14:25:12.000Z","price":341.89,"chgPrevClosePct":-2.63},{"ts":1787235915,"time":"2026-08-20T14:25:15.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787235915,"time":"2026-08-20T14:25:15.000Z","price":341.79,"chgPrevClosePct":-2.66},{"ts":1787235917,"time":"2026-08-20T14:25:17.000Z","price":341.7,"chgPrevClosePct":-2.68},{"ts":1787235917,"time":"2026-08-20T14:25:17.000Z","price":341.7,"chgPrevClosePct":-2.68},{"ts":1787235923,"time":"2026-08-20T14:25:23.000Z","price":341.5,"chgPrevClosePct":-2.74},{"ts":1787235930,"time":"2026-08-20T14:25:30.000Z","price":341.65,"chgPrevClosePct":-2.7},{"ts":1787235931,"time":"2026-08-20T14:25:31.000Z","price":341.61,"chgPrevClosePct":-2.71},{"ts":1787235941,"time":"2026-08-20T14:25:41.000Z","price":341.64,"chgPrevClosePct":-2.7},{"ts":1787235948,"time":"2026-08-20T14:25:48.000Z","price":341.66,"chgPrevClosePct":-2.69},{"ts":1787235950,"time":"2026-08-20T14:25:50.000Z","price":341.79,"chgPrevClosePct":-2.66},{"ts":1787235954,"time":"2026-08-20T14:25:54.000Z","price":341.69,"chgPrevClosePct":-2.69},{"ts":1787235955,"time":"2026-08-20T14:25:55.000Z","price":341.59,"chgPrevClosePct":-2.71},{"ts":1787235959,"time":"2026-08-20T14:25:59.000Z","price":341.63,"chgPrevClosePct":-2.7},{"ts":1787235959,"time":"2026-08-20T14:25:59.000Z","price":341.65,"chgPrevClosePct":-2.7},{"ts":1787235959,"time":"2026-08-20T14:25:59.000Z","price":341.62,"chgPrevClosePct":-2.71},{"ts":1787235965,"time":"2026-08-20T14:26:05.000Z","price":341.66,"chgPrevClosePct":-2.69},{"ts":1787235965,"time":"2026-08-20T14:26:05.000Z","price":341.62,"chgPrevClosePct":-2.71},{"ts":1787235968,"time":"2026-08-20T14:26:08.000Z","price":341.5,"chgPrevClosePct":-2.74},{"ts":1787235968,"time":"2026-08-20T14:26:08.000Z","price":341.5,"chgPrevClosePct":-2.74},{"ts":1787235973,"time":"2026-08-20T14:26:13.000Z","price":341.54,"chgPrevClosePct":-2.73},{"ts":1787235973,"time":"2026-08-20T14:26:13.000Z","price":341.54,"chgPrevClosePct":-2.73},{"ts":1787235973,"time":"2026-08-20T14:26:13.000Z","price":341.46,"chgPrevClosePct":-2.75},{"ts":1787235974,"time":"2026-08-20T14:26:14.000Z","price":341.48,"chgPrevClosePct":-2.75},{"ts":1787235978,"time":"2026-08-20T14:26:18.000Z","price":341.34,"chgPrevClosePct":-2.79},{"ts":1787235978,"time":"2026-08-20T14:26:18.000Z","price":341.38,"chgPrevClosePct":-2.77},{"ts":1787235979,"time":"2026-08-20T14:26:19.000Z","price":341.27,"chgPrevClosePct":-2.81},{"ts":1787235979,"time":"2026-08-20T14:26:19.000Z","price":341.27,"chgPrevClosePct":-2.81},{"ts":1787235980,"time":"2026-08-20T14:26:20.000Z","price":341.25,"chgPrevClosePct":-2.81},{"ts":1787235980,"time":"2026-08-20T14:26:20.000Z","price":341.29,"chgPrevClosePct":-2.8},{"ts":1787235980,"time":"2026-08-20T14:26:20.000Z","price":341.33,"chgPrevClosePct":-2.79},{"ts":1787235982,"time":"2026-08-20T14:26:22.000Z","price":341.31,"chgPrevClosePct":-2.79},{"ts":1787235983,"time":"2026-08-20T14:26:23.000Z","price":341.26,"chgPrevClosePct":-2.81},{"ts":1787235985,"time":"2026-08-20T14:26:25.000Z","price":341.2,"chgPrevClosePct":-2.83},{"ts":1787235985,"time":"2026-08-20T14:26:25.000Z","price":341.19,"chgPrevClosePct":-2.83},{"ts":1787235987,"time":"2026-08-20T14:26:27.000Z","price":341.26,"chgPrevClosePct":-2.81},{"ts":1787235991,"time":"2026-08-20T14:26:31.000Z","price":341.22,"chgPrevClosePct":-2.82},{"ts":1787235993,"time":"2026-08-20T14:26:33.000Z","price":341.16,"chgPrevClosePct":-2.84},{"ts":1787235995,"time":"2026-08-20T14:26:35.000Z","price":341.14,"chgPrevClosePct":-2.84},{"ts":1787235996,"time":"2026-08-20T14:26:36.000Z","price":341.12,"chgPrevClosePct":-2.85},{"ts":1787235996,"time":"2026-08-20T14:26:36.000Z","price":341.13,"chgPrevClosePct":-2.85},{"ts":1787235999,"time":"2026-08-20T14:26:39.000Z","price":340.97,"chgPrevClosePct":-2.89},{"ts":1787236000,"time":"2026-08-20T14:26:40.000Z","price":341.03,"chgPrevClosePct":-2.87},{"ts":1787236001,"time":"2026-08-20T14:26:41.000Z","price":341.07,"chgPrevClosePct":-2.86},{"ts":1787236001,"time":"2026-08-20T14:26:41.000Z","price":341.07,"chgPrevClosePct":-2.86},{"ts":1787236001,"time":"2026-08-20T14:26:41.000Z","price":341.07,"chgPrevClosePct":-2.86},{"ts":1787236003,"time":"2026-08-20T14:26:43.000Z","price":340.92,"chgPrevClosePct":-2.9},{"ts":1787236003,"time":"2026-08-20T14:26:43.000Z","price":340.92,"chgPrevClosePct":-2.9},{"ts":1787236008,"time":"2026-08-20T14:26:48.000Z","price":340.85,"chgPrevClosePct":-2.92},{"ts":1787236011,"time":"2026-08-20T14:26:51.000Z","price":340.88,"chgPrevClosePct":-2.92},{"ts":1787236011,"time":"2026-08-20T14:26:51.000Z","price":340.9,"chgPrevClosePct":-2.91},{"ts":1787236013,"time":"2026-08-20T14:26:53.000Z","price":340.8,"chgPrevClosePct":-2.94},{"ts":1787236014,"time":"2026-08-20T14:26:54.000Z","price":340.72,"chgPrevClosePct":-2.96},{"ts":1787236014,"time":"2026-08-20T14:26:54.000Z","price":340.71,"chgPrevClosePct":-2.96},{"ts":1787236014,"time":"2026-08-20T14:26:54.000Z","price":340.71,"chgPrevClosePct":-2.96},{"ts":1787236017,"time":"2026-08-20T14:26:57.000Z","price":340.73,"chgPrevClosePct":-2.96},{"ts":1787236018,"time":"2026-08-20T14:26:58.000Z","price":340.57,"chgPrevClosePct":-3},{"ts":1787236019,"time":"2026-08-20T14:26:59.000Z","price":340.55,"chgPrevClosePct":-3.01},{"ts":1787236020,"time":"2026-08-20T14:27:00.000Z","price":340.62,"chgPrevClosePct":-2.99},{"ts":1787236020,"time":"2026-08-20T14:27:00.000Z","price":340.67,"chgPrevClosePct":-2.98},{"ts":1787236020,"time":"2026-08-20T14:27:00.000Z","price":340.66,"chgPrevClosePct":-2.98},{"ts":1787236020,"time":"2026-08-20T14:27:00.000Z","price":340.66,"chgPrevClosePct":-2.98},{"ts":1787236022,"time":"2026-08-20T14:27:02.000Z","price":340.73,"chgPrevClosePct":-2.96},{"ts":1787236028,"time":"2026-08-20T14:27:08.000Z","price":340.73,"chgPrevClosePct":-2.96},{"ts":1787236029,"time":"2026-08-20T14:27:09.000Z","price":340.79,"chgPrevClosePct":-2.94},{"ts":1787236032,"time":"2026-08-20T14:27:12.000Z","price":340.76,"chgPrevClosePct":-2.95},{"ts":1787236033,"time":"2026-08-20T14:27:13.000Z","price":340.68,"chgPrevClosePct":-2.97},{"ts":1787236034,"time":"2026-08-20T14:27:14.000Z","price":340.6,"chgPrevClosePct":-3},{"ts":1787236038,"time":"2026-08-20T14:27:18.000Z","price":340.62,"chgPrevClosePct":-2.99},{"ts":1787236039,"time":"2026-08-20T14:27:19.000Z","price":340.68,"chgPrevClosePct":-2.97},{"ts":1787236039,"time":"2026-08-20T14:27:19.000Z","price":340.74,"chgPrevClosePct":-2.96},{"ts":1787236041,"time":"2026-08-20T14:27:21.000Z","price":340.57,"chgPrevClosePct":-3},{"ts":1787236044,"time":"2026-08-20T14:27:24.000Z","price":340.52,"chgPrevClosePct":-3.02},{"ts":1787236044,"time":"2026-08-20T14:27:24.000Z","price":340.58,"chgPrevClosePct":-3},{"ts":1787236044,"time":"2026-08-20T14:27:24.000Z","price":340.58,"chgPrevClosePct":-3},{"ts":1787236048,"time":"2026-08-20T14:27:28.000Z","price":340.64,"chgPrevClosePct":-2.98},{"ts":1787236048,"time":"2026-08-20T14:27:28.000Z","price":340.65,"chgPrevClosePct":-2.98},{"ts":1787236050,"time":"2026-08-20T14:27:30.000Z","price":340.54,"chgPrevClosePct":-3.01},{"ts":1787236050,"time":"2026-08-20T14:27:30.000Z","price":340.41,"chgPrevClosePct":-3.05},{"ts":1787236050,"time":"2026-08-20T14:27:30.000Z","price":340.36,"chgPrevClosePct":-3.06},{"ts":1787236050,"time":"2026-08-20T14:27:30.000Z","price":340.4,"chgPrevClosePct":-3.05},{"ts":1787236051,"time":"2026-08-20T14:27:31.000Z","price":340.27,"chgPrevClosePct":-3.09},{"ts":1787236052,"time":"2026-08-20T14:27:32.000Z","price":340.29,"chgPrevClosePct":-3.08},{"ts":1787236052,"time":"2026-08-20T14:27:32.000Z","price":340.29,"chgPrevClosePct":-3.08},{"ts":1787236052,"time":"2026-08-20T14:27:32.000Z","price":340.32,"chgPrevClosePct":-3.08},{"ts":1787236055,"time":"2026-08-20T14:27:35.000Z","price":340.18,"chgPrevClosePct":-3.12},{"ts":1787236056,"time":"2026-08-20T14:27:36.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787236056,"time":"2026-08-20T14:27:36.000Z","price":340.1,"chgPrevClosePct":-3.14},{"ts":1787236056,"time":"2026-08-20T14:27:36.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787236057,"time":"2026-08-20T14:27:37.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787236057,"time":"2026-08-20T14:27:37.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787236058,"time":"2026-08-20T14:27:38.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787236058,"time":"2026-08-20T14:27:38.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787236062,"time":"2026-08-20T14:27:42.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787236062,"time":"2026-08-20T14:27:42.000Z","price":340.19,"chgPrevClosePct":-3.11},{"ts":1787236062,"time":"2026-08-20T14:27:42.000Z","price":340.18,"chgPrevClosePct":-3.12},{"ts":1787236065,"time":"2026-08-20T14:27:45.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787236066,"time":"2026-08-20T14:27:46.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787236068,"time":"2026-08-20T14:27:48.000Z","price":340.07,"chgPrevClosePct":-3.15},{"ts":1787236069,"time":"2026-08-20T14:27:49.000Z","price":340.05,"chgPrevClosePct":-3.15},{"ts":1787236070,"time":"2026-08-20T14:27:50.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787236070,"time":"2026-08-20T14:27:50.000Z","price":339.93,"chgPrevClosePct":-3.19},{"ts":1787236070,"time":"2026-08-20T14:27:50.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787236070,"time":"2026-08-20T14:27:50.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787236070,"time":"2026-08-20T14:27:50.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787236071,"time":"2026-08-20T14:27:51.000Z","price":340.29,"chgPrevClosePct":-3.08},{"ts":1787236070,"time":"2026-08-20T14:27:50.000Z","price":340.23,"chgPrevClosePct":-3.1},{"ts":1787236072,"time":"2026-08-20T14:27:52.000Z","price":340.32,"chgPrevClosePct":-3.08},{"ts":1787236073,"time":"2026-08-20T14:27:53.000Z","price":340.39,"chgPrevClosePct":-3.06},{"ts":1787236077,"time":"2026-08-20T14:27:57.000Z","price":340.4,"chgPrevClosePct":-3.05},{"ts":1787236078,"time":"2026-08-20T14:27:58.000Z","price":340.43,"chgPrevClosePct":-3.04},{"ts":1787236081,"time":"2026-08-20T14:28:01.000Z","price":340.52,"chgPrevClosePct":-3.02},{"ts":1787236083,"time":"2026-08-20T14:28:03.000Z","price":340.31,"chgPrevClosePct":-3.08},{"ts":1787236091,"time":"2026-08-20T14:28:11.000Z","price":340.38,"chgPrevClosePct":-3.06},{"ts":1787236096,"time":"2026-08-20T14:28:16.000Z","price":340.37,"chgPrevClosePct":-3.06},{"ts":1787236096,"time":"2026-08-20T14:28:16.000Z","price":340.39,"chgPrevClosePct":-3.06},{"ts":1787236096,"time":"2026-08-20T14:28:16.000Z","price":340.42,"chgPrevClosePct":-3.05},{"ts":1787236097,"time":"2026-08-20T14:28:17.000Z","price":340.49,"chgPrevClosePct":-3.03},{"ts":1787236097,"time":"2026-08-20T14:28:17.000Z","price":340.51,"chgPrevClosePct":-3.02},{"ts":1787236098,"time":"2026-08-20T14:28:18.000Z","price":340.57,"chgPrevClosePct":-3},{"ts":1787236105,"time":"2026-08-20T14:28:25.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236106,"time":"2026-08-20T14:28:26.000Z","price":340.51,"chgPrevClosePct":-3.02},{"ts":1787236108,"time":"2026-08-20T14:28:28.000Z","price":340.33,"chgPrevClosePct":-3.07},{"ts":1787236113,"time":"2026-08-20T14:28:33.000Z","price":340.38,"chgPrevClosePct":-3.06},{"ts":1787236113,"time":"2026-08-20T14:28:33.000Z","price":340.41,"chgPrevClosePct":-3.05},{"ts":1787236113,"time":"2026-08-20T14:28:33.000Z","price":340.45,"chgPrevClosePct":-3.04},{"ts":1787236113,"time":"2026-08-20T14:28:33.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236113,"time":"2026-08-20T14:28:33.000Z","price":340.5,"chgPrevClosePct":-3.02},{"ts":1787236115,"time":"2026-08-20T14:28:35.000Z","price":340.52,"chgPrevClosePct":-3.02},{"ts":1787236116,"time":"2026-08-20T14:28:36.000Z","price":340.44,"chgPrevClosePct":-3.04},{"ts":1787236122,"time":"2026-08-20T14:28:42.000Z","price":340.44,"chgPrevClosePct":-3.04},{"ts":1787236126,"time":"2026-08-20T14:28:46.000Z","price":340.35,"chgPrevClosePct":-3.07},{"ts":1787236127,"time":"2026-08-20T14:28:47.000Z","price":340.37,"chgPrevClosePct":-3.06},{"ts":1787236127,"time":"2026-08-20T14:28:47.000Z","price":340.32,"chgPrevClosePct":-3.08},{"ts":1787236128,"time":"2026-08-20T14:28:48.000Z","price":340.28,"chgPrevClosePct":-3.09},{"ts":1787236128,"time":"2026-08-20T14:28:48.000Z","price":340.28,"chgPrevClosePct":-3.09},{"ts":1787236131,"time":"2026-08-20T14:28:51.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787236132,"time":"2026-08-20T14:28:52.000Z","price":340.19,"chgPrevClosePct":-3.11},{"ts":1787236133,"time":"2026-08-20T14:28:53.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787236134,"time":"2026-08-20T14:28:54.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787236135,"time":"2026-08-20T14:28:55.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787236136,"time":"2026-08-20T14:28:56.000Z","price":340.23,"chgPrevClosePct":-3.1},{"ts":1787236139,"time":"2026-08-20T14:28:59.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787236139,"time":"2026-08-20T14:28:59.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787236140,"time":"2026-08-20T14:29:00.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787236140,"time":"2026-08-20T14:29:00.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787236144,"time":"2026-08-20T14:29:04.000Z","price":340.19,"chgPrevClosePct":-3.11},{"ts":1787236144,"time":"2026-08-20T14:29:04.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787236145,"time":"2026-08-20T14:29:05.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787236145,"time":"2026-08-20T14:29:05.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787236145,"time":"2026-08-20T14:29:05.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787236149,"time":"2026-08-20T14:29:09.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787236149,"time":"2026-08-20T14:29:09.000Z","price":339.95,"chgPrevClosePct":-3.18},{"ts":1787236149,"time":"2026-08-20T14:29:09.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787236151,"time":"2026-08-20T14:29:11.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787236151,"time":"2026-08-20T14:29:11.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787236155,"time":"2026-08-20T14:29:15.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787236155,"time":"2026-08-20T14:29:15.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787236155,"time":"2026-08-20T14:29:15.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787236155,"time":"2026-08-20T14:29:15.000Z","price":339.94,"chgPrevClosePct":-3.18},{"ts":1787236156,"time":"2026-08-20T14:29:16.000Z","price":339.87,"chgPrevClosePct":-3.2},{"ts":1787236156,"time":"2026-08-20T14:29:16.000Z","price":339.91,"chgPrevClosePct":-3.19},{"ts":1787236157,"time":"2026-08-20T14:29:17.000Z","price":339.78,"chgPrevClosePct":-3.23},{"ts":1787236157,"time":"2026-08-20T14:29:17.000Z","price":339.75,"chgPrevClosePct":-3.24},{"ts":1787236158,"time":"2026-08-20T14:29:18.000Z","price":339.78,"chgPrevClosePct":-3.23},{"ts":1787236159,"time":"2026-08-20T14:29:19.000Z","price":339.81,"chgPrevClosePct":-3.22},{"ts":1787236159,"time":"2026-08-20T14:29:19.000Z","price":339.81,"chgPrevClosePct":-3.22},{"ts":1787236159,"time":"2026-08-20T14:29:19.000Z","price":339.82,"chgPrevClosePct":-3.22},{"ts":1787236159,"time":"2026-08-20T14:29:19.000Z","price":339.81,"chgPrevClosePct":-3.22},{"ts":1787236164,"time":"2026-08-20T14:29:24.000Z","price":339.95,"chgPrevClosePct":-3.18},{"ts":1787236164,"time":"2026-08-20T14:29:24.000Z","price":339.95,"chgPrevClosePct":-3.18},{"ts":1787236167,"time":"2026-08-20T14:29:27.000Z","price":339.96,"chgPrevClosePct":-3.18},{"ts":1787236167,"time":"2026-08-20T14:29:27.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787236171,"time":"2026-08-20T14:29:31.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787236171,"time":"2026-08-20T14:29:31.000Z","price":340.06,"chgPrevClosePct":-3.15},{"ts":1787236172,"time":"2026-08-20T14:29:32.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787236181,"time":"2026-08-20T14:29:41.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787236182,"time":"2026-08-20T14:29:42.000Z","price":340.18,"chgPrevClosePct":-3.12},{"ts":1787236182,"time":"2026-08-20T14:29:42.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787236183,"time":"2026-08-20T14:29:43.000Z","price":340.09,"chgPrevClosePct":-3.14},{"ts":1787236183,"time":"2026-08-20T14:29:43.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787236183,"time":"2026-08-20T14:29:43.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787236183,"time":"2026-08-20T14:29:43.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787236184,"time":"2026-08-20T14:29:44.000Z","price":340.31,"chgPrevClosePct":-3.08},{"ts":1787236184,"time":"2026-08-20T14:29:44.000Z","price":340.33,"chgPrevClosePct":-3.07},{"ts":1787236186,"time":"2026-08-20T14:29:46.000Z","price":340.37,"chgPrevClosePct":-3.06},{"ts":1787236186,"time":"2026-08-20T14:29:46.000Z","price":340.42,"chgPrevClosePct":-3.05},{"ts":1787236186,"time":"2026-08-20T14:29:46.000Z","price":340.45,"chgPrevClosePct":-3.04},{"ts":1787236186,"time":"2026-08-20T14:29:46.000Z","price":340.45,"chgPrevClosePct":-3.04},{"ts":1787236192,"time":"2026-08-20T14:29:52.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787236192,"time":"2026-08-20T14:29:52.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787236192,"time":"2026-08-20T14:29:52.000Z","price":340.37,"chgPrevClosePct":-3.06},{"ts":1787236199,"time":"2026-08-20T14:29:59.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787236199,"time":"2026-08-20T14:29:59.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787236199,"time":"2026-08-20T14:29:59.000Z","price":340.36,"chgPrevClosePct":-3.06},{"ts":1787236200,"time":"2026-08-20T14:30:00.000Z","price":340.32,"chgPrevClosePct":-3.08},{"ts":1787236202,"time":"2026-08-20T14:30:02.000Z","price":340.31,"chgPrevClosePct":-3.08},{"ts":1787236205,"time":"2026-08-20T14:30:05.000Z","price":340.39,"chgPrevClosePct":-3.06},{"ts":1787236205,"time":"2026-08-20T14:30:05.000Z","price":340.37,"chgPrevClosePct":-3.06},{"ts":1787236210,"time":"2026-08-20T14:30:10.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787236210,"time":"2026-08-20T14:30:10.000Z","price":340.32,"chgPrevClosePct":-3.08},{"ts":1787236212,"time":"2026-08-20T14:30:12.000Z","price":340.36,"chgPrevClosePct":-3.06},{"ts":1787236214,"time":"2026-08-20T14:30:14.000Z","price":340.41,"chgPrevClosePct":-3.05},{"ts":1787236214,"time":"2026-08-20T14:30:14.000Z","price":340.43,"chgPrevClosePct":-3.04},{"ts":1787236217,"time":"2026-08-20T14:30:17.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236218,"time":"2026-08-20T14:30:18.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236219,"time":"2026-08-20T14:30:19.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236220,"time":"2026-08-20T14:30:20.000Z","price":340.48,"chgPrevClosePct":-3.03},{"ts":1787236221,"time":"2026-08-20T14:30:21.000Z","price":340.53,"chgPrevClosePct":-3.02},{"ts":1787236222,"time":"2026-08-20T14:30:22.000Z","price":340.55,"chgPrevClosePct":-3.01},{"ts":1787236223,"time":"2026-08-20T14:30:23.000Z","price":340.54,"chgPrevClosePct":-3.01},{"ts":1787236225,"time":"2026-08-20T14:30:25.000Z","price":340.41,"chgPrevClosePct":-3.05},{"ts":1787236227,"time":"2026-08-20T14:30:27.000Z","price":340.52,"chgPrevClosePct":-3.02},{"ts":1787236231,"time":"2026-08-20T14:30:31.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236232,"time":"2026-08-20T14:30:32.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236232,"time":"2026-08-20T14:30:32.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236232,"time":"2026-08-20T14:30:32.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236232,"time":"2026-08-20T14:30:32.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236232,"time":"2026-08-20T14:30:32.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236232,"time":"2026-08-20T14:30:32.000Z","price":340.53,"chgPrevClosePct":-3.02},{"ts":1787236232,"time":"2026-08-20T14:30:32.000Z","price":340.56,"chgPrevClosePct":-3.01},{"ts":1787236233,"time":"2026-08-20T14:30:33.000Z","price":340.69,"chgPrevClosePct":-2.97},{"ts":1787236243,"time":"2026-08-20T14:30:43.000Z","price":340.63,"chgPrevClosePct":-2.99},{"ts":1787236244,"time":"2026-08-20T14:30:44.000Z","price":340.56,"chgPrevClosePct":-3.01},{"ts":1787236246,"time":"2026-08-20T14:30:46.000Z","price":340.52,"chgPrevClosePct":-3.02},{"ts":1787236246,"time":"2026-08-20T14:30:46.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236246,"time":"2026-08-20T14:30:46.000Z","price":340.47,"chgPrevClosePct":-3.03},{"ts":1787236247,"time":"2026-08-20T14:30:47.000Z","price":340.29,"chgPrevClosePct":-3.08},{"ts":1787236253,"time":"2026-08-20T14:30:53.000Z","price":340.45,"chgPrevClosePct":-3.04},{"ts":1787236264,"time":"2026-08-20T14:31:04.000Z","price":340.36,"chgPrevClosePct":-3.06},{"ts":1787236270,"time":"2026-08-20T14:31:10.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787236271,"time":"2026-08-20T14:31:11.000Z","price":340.36,"chgPrevClosePct":-3.06},{"ts":1787236272,"time":"2026-08-20T14:31:12.000Z","price":340.25,"chgPrevClosePct":-3.1},{"ts":1787236274,"time":"2026-08-20T14:31:14.000Z","price":340.25,"chgPrevClosePct":-3.1},{"ts":1787236275,"time":"2026-08-20T14:31:15.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787236275,"time":"2026-08-20T14:31:15.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787236284,"time":"2026-08-20T14:31:24.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787236285,"time":"2026-08-20T14:31:25.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787236285,"time":"2026-08-20T14:31:25.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787236291,"time":"2026-08-20T14:31:31.000Z","price":340.2,"chgPrevClosePct":-3.11},{"ts":1787236292,"time":"2026-08-20T14:31:32.000Z","price":340.23,"chgPrevClosePct":-3.1},{"ts":1787236294,"time":"2026-08-20T14:31:34.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787236297,"time":"2026-08-20T14:31:37.000Z","price":340.31,"chgPrevClosePct":-3.08},{"ts":1787236298,"time":"2026-08-20T14:31:38.000Z","price":340.34,"chgPrevClosePct":-3.07},{"ts":1787236299,"time":"2026-08-20T14:31:39.000Z","price":340.4,"chgPrevClosePct":-3.05},{"ts":1787236305,"time":"2026-08-20T14:31:45.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787236314,"time":"2026-08-20T14:31:54.000Z","price":340.2,"chgPrevClosePct":-3.11},{"ts":1787236318,"time":"2026-08-20T14:31:58.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787236323,"time":"2026-08-20T14:32:03.000Z","price":340.41,"chgPrevClosePct":-3.05},{"ts":1787236326,"time":"2026-08-20T14:32:06.000Z","price":340.25,"chgPrevClosePct":-3.1},{"ts":1787236328,"time":"2026-08-20T14:32:08.000Z","price":340.31,"chgPrevClosePct":-3.08},{"ts":1787236330,"time":"2026-08-20T14:32:10.000Z","price":340.33,"chgPrevClosePct":-3.07},{"ts":1787236334,"time":"2026-08-20T14:32:14.000Z","price":340.2,"chgPrevClosePct":-3.11},{"ts":1787236338,"time":"2026-08-20T14:32:18.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787236338,"time":"2026-08-20T14:32:18.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787236340,"time":"2026-08-20T14:32:20.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787236340,"time":"2026-08-20T14:32:20.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787236340,"time":"2026-08-20T14:32:20.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787236340,"time":"2026-08-20T14:32:20.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787236341,"time":"2026-08-20T14:32:21.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787236342,"time":"2026-08-20T14:32:22.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787236342,"time":"2026-08-20T14:32:22.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787236343,"time":"2026-08-20T14:32:23.000Z","price":339.78,"chgPrevClosePct":-3.23},{"ts":1787236343,"time":"2026-08-20T14:32:23.000Z","price":339.89,"chgPrevClosePct":-3.2},{"ts":1787236343,"time":"2026-08-20T14:32:23.000Z","price":339.89,"chgPrevClosePct":-3.2},{"ts":1787236345,"time":"2026-08-20T14:32:25.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787236345,"time":"2026-08-20T14:32:25.000Z","price":339.91,"chgPrevClosePct":-3.19},{"ts":1787236345,"time":"2026-08-20T14:32:25.000Z","price":339.94,"chgPrevClosePct":-3.18},{"ts":1787236350,"time":"2026-08-20T14:32:30.000Z","price":339.95,"chgPrevClosePct":-3.18},{"ts":1787236350,"time":"2026-08-20T14:32:30.000Z","price":339.98,"chgPrevClosePct":-3.17},{"ts":1787236351,"time":"2026-08-20T14:32:31.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787236352,"time":"2026-08-20T14:32:32.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787236357,"time":"2026-08-20T14:32:37.000Z","price":339.87,"chgPrevClosePct":-3.2},{"ts":1787236357,"time":"2026-08-20T14:32:37.000Z","price":339.81,"chgPrevClosePct":-3.22},{"ts":1787236359,"time":"2026-08-20T14:32:39.000Z","price":339.85,"chgPrevClosePct":-3.21},{"ts":1787236359,"time":"2026-08-20T14:32:39.000Z","price":339.71,"chgPrevClosePct":-3.25},{"ts":1787236359,"time":"2026-08-20T14:32:39.000Z","price":339.71,"chgPrevClosePct":-3.25},{"ts":1787236360,"time":"2026-08-20T14:32:40.000Z","price":339.65,"chgPrevClosePct":-3.27},{"ts":1787236360,"time":"2026-08-20T14:32:40.000Z","price":339.61,"chgPrevClosePct":-3.28},{"ts":1787236360,"time":"2026-08-20T14:32:40.000Z","price":339.61,"chgPrevClosePct":-3.28},{"ts":1787236361,"time":"2026-08-20T14:32:41.000Z","price":339.53,"chgPrevClosePct":-3.3},{"ts":1787236361,"time":"2026-08-20T14:32:41.000Z","price":339.49,"chgPrevClosePct":-3.31},{"ts":1787236361,"time":"2026-08-20T14:32:41.000Z","price":339.53,"chgPrevClosePct":-3.3},{"ts":1787236362,"time":"2026-08-20T14:32:42.000Z","price":339.5,"chgPrevClosePct":-3.31},{"ts":1787236362,"time":"2026-08-20T14:32:42.000Z","price":339.5,"chgPrevClosePct":-3.31},{"ts":1787236363,"time":"2026-08-20T14:32:43.000Z","price":339.4,"chgPrevClosePct":-3.34},{"ts":1787236363,"time":"2026-08-20T14:32:43.000Z","price":339.5,"chgPrevClosePct":-3.31},{"ts":1787236363,"time":"2026-08-20T14:32:43.000Z","price":339.38,"chgPrevClosePct":-3.34},{"ts":1787236364,"time":"2026-08-20T14:32:44.000Z","price":339.44,"chgPrevClosePct":-3.33},{"ts":1787236364,"time":"2026-08-20T14:32:44.000Z","price":339.44,"chgPrevClosePct":-3.33},{"ts":1787236365,"time":"2026-08-20T14:32:45.000Z","price":339.34,"chgPrevClosePct":-3.35},{"ts":1787236365,"time":"2026-08-20T14:32:45.000Z","price":339.34,"chgPrevClosePct":-3.35},{"ts":1787236366,"time":"2026-08-20T14:32:46.000Z","price":339.36,"chgPrevClosePct":-3.35},{"ts":1787236366,"time":"2026-08-20T14:32:46.000Z","price":339.43,"chgPrevClosePct":-3.33},{"ts":1787236366,"time":"2026-08-20T14:32:46.000Z","price":339.45,"chgPrevClosePct":-3.32},{"ts":1787236366,"time":"2026-08-20T14:32:46.000Z","price":339.45,"chgPrevClosePct":-3.32},{"ts":1787236368,"time":"2026-08-20T14:32:48.000Z","price":339.49,"chgPrevClosePct":-3.31},{"ts":1787236368,"time":"2026-08-20T14:32:48.000Z","price":339.49,"chgPrevClosePct":-3.31},{"ts":1787236370,"time":"2026-08-20T14:32:50.000Z","price":339.62,"chgPrevClosePct":-3.28},{"ts":1787236372,"time":"2026-08-20T14:32:52.000Z","price":339.43,"chgPrevClosePct":-3.33},{"ts":1787236372,"time":"2026-08-20T14:32:52.000Z","price":339.34,"chgPrevClosePct":-3.35},{"ts":1787236373,"time":"2026-08-20T14:32:53.000Z","price":339.49,"chgPrevClosePct":-3.31},{"ts":1787236376,"time":"2026-08-20T14:32:56.000Z","price":339.45,"chgPrevClosePct":-3.32},{"ts":1787236377,"time":"2026-08-20T14:32:57.000Z","price":339.35,"chgPrevClosePct":-3.35},{"ts":1787236377,"time":"2026-08-20T14:32:57.000Z","price":339.27,"chgPrevClosePct":-3.37},{"ts":1787236377,"time":"2026-08-20T14:32:57.000Z","price":339.33,"chgPrevClosePct":-3.36},{"ts":1787236378,"time":"2026-08-20T14:32:58.000Z","price":339.46,"chgPrevClosePct":-3.32},{"ts":1787236379,"time":"2026-08-20T14:32:59.000Z","price":339.45,"chgPrevClosePct":-3.32},{"ts":1787236380,"time":"2026-08-20T14:33:00.000Z","price":339.51,"chgPrevClosePct":-3.31},{"ts":1787236384,"time":"2026-08-20T14:33:04.000Z","price":339.59,"chgPrevClosePct":-3.28},{"ts":1787236384,"time":"2026-08-20T14:33:04.000Z","price":339.59,"chgPrevClosePct":-3.28},{"ts":1787236394,"time":"2026-08-20T14:33:14.000Z","price":339.59,"chgPrevClosePct":-3.28},{"ts":1787236394,"time":"2026-08-20T14:33:14.000Z","price":339.6,"chgPrevClosePct":-3.28},{"ts":1787236395,"time":"2026-08-20T14:33:15.000Z","price":339.63,"chgPrevClosePct":-3.27},{"ts":1787236402,"time":"2026-08-20T14:33:22.000Z","price":339.5,"chgPrevClosePct":-3.31},{"ts":1787236403,"time":"2026-08-20T14:33:23.000Z","price":339.45,"chgPrevClosePct":-3.32},{"ts":1787236404,"time":"2026-08-20T14:33:24.000Z","price":339.6,"chgPrevClosePct":-3.28},{"ts":1787236409,"time":"2026-08-20T14:33:29.000Z","price":339.62,"chgPrevClosePct":-3.28},{"ts":1787236409,"time":"2026-08-20T14:33:29.000Z","price":339.63,"chgPrevClosePct":-3.27},{"ts":1787236411,"time":"2026-08-20T14:33:31.000Z","price":339.65,"chgPrevClosePct":-3.27},{"ts":1787236416,"time":"2026-08-20T14:33:36.000Z","price":339.65,"chgPrevClosePct":-3.27},{"ts":1787236417,"time":"2026-08-20T14:33:37.000Z","price":339.66,"chgPrevClosePct":-3.26},{"ts":1787236419,"time":"2026-08-20T14:33:39.000Z","price":339.7,"chgPrevClosePct":-3.25},{"ts":1787236419,"time":"2026-08-20T14:33:39.000Z","price":339.78,"chgPrevClosePct":-3.23},{"ts":1787236421,"time":"2026-08-20T14:33:41.000Z","price":339.69,"chgPrevClosePct":-3.26},{"ts":1787236422,"time":"2026-08-20T14:33:42.000Z","price":339.65,"chgPrevClosePct":-3.27},{"ts":1787236424,"time":"2026-08-20T14:33:44.000Z","price":339.63,"chgPrevClosePct":-3.27},{"ts":1787236424,"time":"2026-08-20T14:33:44.000Z","price":339.66,"chgPrevClosePct":-3.26},{"ts":1787236426,"time":"2026-08-20T14:33:46.000Z","price":339.75,"chgPrevClosePct":-3.24},{"ts":1787236431,"time":"2026-08-20T14:33:51.000Z","price":339.75,"chgPrevClosePct":-3.24},{"ts":1787236432,"time":"2026-08-20T14:33:52.000Z","price":339.77,"chgPrevClosePct":-3.23},{"ts":1787236435,"time":"2026-08-20T14:33:55.000Z","price":339.63,"chgPrevClosePct":-3.27},{"ts":1787236437,"time":"2026-08-20T14:33:57.000Z","price":339.7,"chgPrevClosePct":-3.25},{"ts":1787236437,"time":"2026-08-20T14:33:57.000Z","price":339.7,"chgPrevClosePct":-3.25},{"ts":1787236437,"time":"2026-08-20T14:33:57.000Z","price":339.7,"chgPrevClosePct":-3.25},{"ts":1787236437,"time":"2026-08-20T14:33:57.000Z","price":339.7,"chgPrevClosePct":-3.25},{"ts":1787236443,"time":"2026-08-20T14:34:03.000Z","price":339.65,"chgPrevClosePct":-3.27},{"ts":1787236443,"time":"2026-08-20T14:34:03.000Z","price":339.65,"chgPrevClosePct":-3.27},{"ts":1787236444,"time":"2026-08-20T14:34:04.000Z","price":339.57,"chgPrevClosePct":-3.29},{"ts":1787236448,"time":"2026-08-20T14:34:08.000Z","price":339.55,"chgPrevClosePct":-3.3},{"ts":1787236451,"time":"2026-08-20T14:34:11.000Z","price":339.63,"chgPrevClosePct":-3.27},{"ts":1787236455,"time":"2026-08-20T14:34:15.000Z","price":339.43,"chgPrevClosePct":-3.33},{"ts":1787236456,"time":"2026-08-20T14:34:16.000Z","price":339.32,"chgPrevClosePct":-3.36},{"ts":1787236460,"time":"2026-08-20T14:34:20.000Z","price":339.31,"chgPrevClosePct":-3.36},{"ts":1787236461,"time":"2026-08-20T14:34:21.000Z","price":339.33,"chgPrevClosePct":-3.36},{"ts":1787236464,"time":"2026-08-20T14:34:24.000Z","price":339.26,"chgPrevClosePct":-3.38},{"ts":1787236467,"time":"2026-08-20T14:34:27.000Z","price":339.2,"chgPrevClosePct":-3.39},{"ts":1787236467,"time":"2026-08-20T14:34:27.000Z","price":339.2,"chgPrevClosePct":-3.39},{"ts":1787236467,"time":"2026-08-20T14:34:27.000Z","price":339.2,"chgPrevClosePct":-3.39},{"ts":1787236469,"time":"2026-08-20T14:34:29.000Z","price":339.31,"chgPrevClosePct":-3.36},{"ts":1787236469,"time":"2026-08-20T14:34:29.000Z","price":339.42,"chgPrevClosePct":-3.33},{"ts":1787236473,"time":"2026-08-20T14:34:33.000Z","price":339.45,"chgPrevClosePct":-3.32},{"ts":1787236478,"time":"2026-08-20T14:34:38.000Z","price":339.36,"chgPrevClosePct":-3.35},{"ts":1787236481,"time":"2026-08-20T14:34:41.000Z","price":339.29,"chgPrevClosePct":-3.37},{"ts":1787236482,"time":"2026-08-20T14:34:42.000Z","price":339.21,"chgPrevClosePct":-3.39},{"ts":1787236482,"time":"2026-08-20T14:34:42.000Z","price":339.24,"chgPrevClosePct":-3.38},{"ts":1787236484,"time":"2026-08-20T14:34:44.000Z","price":339.19,"chgPrevClosePct":-3.4},{"ts":1787236484,"time":"2026-08-20T14:34:44.000Z","price":339.23,"chgPrevClosePct":-3.39},{"ts":1787236484,"time":"2026-08-20T14:34:44.000Z","price":339.24,"chgPrevClosePct":-3.38},{"ts":1787236484,"time":"2026-08-20T14:34:44.000Z","price":339.24,"chgPrevClosePct":-3.38},{"ts":1787236488,"time":"2026-08-20T14:34:48.000Z","price":339.19,"chgPrevClosePct":-3.4},{"ts":1787236490,"time":"2026-08-20T14:34:50.000Z","price":339.36,"chgPrevClosePct":-3.35},{"ts":1787236498,"time":"2026-08-20T14:34:58.000Z","price":339.2,"chgPrevClosePct":-3.39},{"ts":1787236498,"time":"2026-08-20T14:34:58.000Z","price":339.19,"chgPrevClosePct":-3.4},{"ts":1787236498,"time":"2026-08-20T14:34:58.000Z","price":339.19,"chgPrevClosePct":-3.4},{"ts":1787236501,"time":"2026-08-20T14:35:01.000Z","price":339.16,"chgPrevClosePct":-3.41},{"ts":1787236502,"time":"2026-08-20T14:35:02.000Z","price":339.13,"chgPrevClosePct":-3.41},{"ts":1787236511,"time":"2026-08-20T14:35:11.000Z","price":339.22,"chgPrevClosePct":-3.39},{"ts":1787236515,"time":"2026-08-20T14:35:15.000Z","price":339.09,"chgPrevClosePct":-3.43},{"ts":1787236515,"time":"2026-08-20T14:35:15.000Z","price":339.11,"chgPrevClosePct":-3.42},{"ts":1787236515,"time":"2026-08-20T14:35:15.000Z","price":339.11,"chgPrevClosePct":-3.42},{"ts":1787236515,"time":"2026-08-20T14:35:15.000Z","price":339.1,"chgPrevClosePct":-3.42},{"ts":1787236515,"time":"2026-08-20T14:35:15.000Z","price":339.07,"chgPrevClosePct":-3.43},{"ts":1787236517,"time":"2026-08-20T14:35:17.000Z","price":339.18,"chgPrevClosePct":-3.4},{"ts":1787236523,"time":"2026-08-20T14:35:23.000Z","price":339.07,"chgPrevClosePct":-3.43},{"ts":1787236525,"time":"2026-08-20T14:35:25.000Z","price":339,"chgPrevClosePct":-3.45},{"ts":1787236525,"time":"2026-08-20T14:35:25.000Z","price":339.01,"chgPrevClosePct":-3.45},{"ts":1787236527,"time":"2026-08-20T14:35:27.000Z","price":339.08,"chgPrevClosePct":-3.43},{"ts":1787236527,"time":"2026-08-20T14:35:27.000Z","price":339.06,"chgPrevClosePct":-3.43},{"ts":1787236528,"time":"2026-08-20T14:35:28.000Z","price":339.15,"chgPrevClosePct":-3.41},{"ts":1787236530,"time":"2026-08-20T14:35:30.000Z","price":339.18,"chgPrevClosePct":-3.4},{"ts":1787236535,"time":"2026-08-20T14:35:35.000Z","price":339.29,"chgPrevClosePct":-3.37},{"ts":1787236547,"time":"2026-08-20T14:35:47.000Z","price":339.34,"chgPrevClosePct":-3.35},{"ts":1787236547,"time":"2026-08-20T14:35:47.000Z","price":339.36,"chgPrevClosePct":-3.35},{"ts":1787236551,"time":"2026-08-20T14:35:51.000Z","price":339.32,"chgPrevClosePct":-3.36},{"ts":1787236552,"time":"2026-08-20T14:35:52.000Z","price":339.27,"chgPrevClosePct":-3.37},{"ts":1787236555,"time":"2026-08-20T14:35:55.000Z","price":339.17,"chgPrevClosePct":-3.4},{"ts":1787236558,"time":"2026-08-20T14:35:58.000Z","price":339.22,"chgPrevClosePct":-3.39},{"ts":1787236559,"time":"2026-08-20T14:35:59.000Z","price":339.24,"chgPrevClosePct":-3.38},{"ts":1787236563,"time":"2026-08-20T14:36:03.000Z","price":339.24,"chgPrevClosePct":-3.38},{"ts":1787236564,"time":"2026-08-20T14:36:04.000Z","price":339.3,"chgPrevClosePct":-3.37},{"ts":1787236565,"time":"2026-08-20T14:36:05.000Z","price":339.3,"chgPrevClosePct":-3.37},{"ts":1787236565,"time":"2026-08-20T14:36:05.000Z","price":339.3,"chgPrevClosePct":-3.37},{"ts":1787236566,"time":"2026-08-20T14:36:06.000Z","price":339.26,"chgPrevClosePct":-3.38},{"ts":1787236568,"time":"2026-08-20T14:36:08.000Z","price":339.27,"chgPrevClosePct":-3.37},{"ts":1787236568,"time":"2026-08-20T14:36:08.000Z","price":339.27,"chgPrevClosePct":-3.37},{"ts":1787236569,"time":"2026-08-20T14:36:09.000Z","price":339.31,"chgPrevClosePct":-3.36},{"ts":1787236571,"time":"2026-08-20T14:36:11.000Z","price":339.36,"chgPrevClosePct":-3.35},{"ts":1787236572,"time":"2026-08-20T14:36:12.000Z","price":339.29,"chgPrevClosePct":-3.37},{"ts":1787236573,"time":"2026-08-20T14:36:13.000Z","price":339.3,"chgPrevClosePct":-3.37},{"ts":1787236585,"time":"2026-08-20T14:36:25.000Z","price":339.35,"chgPrevClosePct":-3.35},{"ts":1787236590,"time":"2026-08-20T14:36:30.000Z","price":339.46,"chgPrevClosePct":-3.32},{"ts":1787236597,"time":"2026-08-20T14:36:37.000Z","price":339.36,"chgPrevClosePct":-3.35},{"ts":1787236599,"time":"2026-08-20T14:36:39.000Z","price":339.46,"chgPrevClosePct":-3.32},{"ts":1787236601,"time":"2026-08-20T14:36:41.000Z","price":339.38,"chgPrevClosePct":-3.34},{"ts":1787236601,"time":"2026-08-20T14:36:41.000Z","price":339.38,"chgPrevClosePct":-3.34},{"ts":1787236603,"time":"2026-08-20T14:36:43.000Z","price":339.39,"chgPrevClosePct":-3.34},{"ts":1787236603,"time":"2026-08-20T14:36:43.000Z","price":339.39,"chgPrevClosePct":-3.34},{"ts":1787236605,"time":"2026-08-20T14:36:45.000Z","price":339.42,"chgPrevClosePct":-3.33},{"ts":1787236605,"time":"2026-08-20T14:36:45.000Z","price":339.42,"chgPrevClosePct":-3.33},{"ts":1787236608,"time":"2026-08-20T14:36:48.000Z","price":339.55,"chgPrevClosePct":-3.3},{"ts":1787236608,"time":"2026-08-20T14:36:48.000Z","price":339.55,"chgPrevClosePct":-3.3},{"ts":1787236608,"time":"2026-08-20T14:36:48.000Z","price":339.51,"chgPrevClosePct":-3.31},{"ts":1787236609,"time":"2026-08-20T14:36:49.000Z","price":339.62,"chgPrevClosePct":-3.28},{"ts":1787236613,"time":"2026-08-20T14:36:53.000Z","price":339.76,"chgPrevClosePct":-3.24},{"ts":1787236613,"time":"2026-08-20T14:36:53.000Z","price":339.77,"chgPrevClosePct":-3.23},{"ts":1787236613,"time":"2026-08-20T14:36:53.000Z","price":339.77,"chgPrevClosePct":-3.23},{"ts":1787236613,"time":"2026-08-20T14:36:53.000Z","price":339.83,"chgPrevClosePct":-3.22},{"ts":1787236616,"time":"2026-08-20T14:36:56.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787236616,"time":"2026-08-20T14:36:56.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787236617,"time":"2026-08-20T14:36:57.000Z","price":339.77,"chgPrevClosePct":-3.23},{"ts":1787236619,"time":"2026-08-20T14:36:59.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787236627,"time":"2026-08-20T14:37:07.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787236627,"time":"2026-08-20T14:37:07.000Z","price":339.94,"chgPrevClosePct":-3.18},{"ts":1787236627,"time":"2026-08-20T14:37:07.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787236631,"time":"2026-08-20T14:37:11.000Z","price":339.74,"chgPrevClosePct":-3.24},{"ts":1787236631,"time":"2026-08-20T14:37:11.000Z","price":339.74,"chgPrevClosePct":-3.24},{"ts":1787236649,"time":"2026-08-20T14:37:29.000Z","price":339.91,"chgPrevClosePct":-3.19},{"ts":1787236649,"time":"2026-08-20T14:37:29.000Z","price":339.87,"chgPrevClosePct":-3.2},{"ts":1787236653,"time":"2026-08-20T14:37:33.000Z","price":339.91,"chgPrevClosePct":-3.19},{"ts":1787236655,"time":"2026-08-20T14:37:35.000Z","price":339.93,"chgPrevClosePct":-3.19},{"ts":1787236656,"time":"2026-08-20T14:37:36.000Z","price":339.94,"chgPrevClosePct":-3.18},{"ts":1787236656,"time":"2026-08-20T14:37:36.000Z","price":339.9,"chgPrevClosePct":-3.2},{"ts":1787236658,"time":"2026-08-20T14:37:38.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787236665,"time":"2026-08-20T14:37:45.000Z","price":339.85,"chgPrevClosePct":-3.21},{"ts":1787236666,"time":"2026-08-20T14:37:46.000Z","price":339.77,"chgPrevClosePct":-3.23},{"ts":1787236666,"time":"2026-08-20T14:37:46.000Z","price":339.77,"chgPrevClosePct":-3.23},{"ts":1787236667,"time":"2026-08-20T14:37:47.000Z","price":339.74,"chgPrevClosePct":-3.24},{"ts":1787236673,"time":"2026-08-20T14:37:53.000Z","price":339.79,"chgPrevClosePct":-3.23},{"ts":1787236673,"time":"2026-08-20T14:37:53.000Z","price":339.79,"chgPrevClosePct":-3.23},{"ts":1787236673,"time":"2026-08-20T14:37:53.000Z","price":339.79,"chgPrevClosePct":-3.23},{"ts":1787236674,"time":"2026-08-20T14:37:54.000Z","price":339.82,"chgPrevClosePct":-3.22},{"ts":1787236674,"time":"2026-08-20T14:37:54.000Z","price":339.82,"chgPrevClosePct":-3.22},{"ts":1787236677,"time":"2026-08-20T14:37:57.000Z","price":339.66,"chgPrevClosePct":-3.26},{"ts":1787236677,"time":"2026-08-20T14:37:57.000Z","price":339.66,"chgPrevClosePct":-3.26},{"ts":1787236677,"time":"2026-08-20T14:37:57.000Z","price":339.66,"chgPrevClosePct":-3.26},{"ts":1787236684,"time":"2026-08-20T14:38:04.000Z","price":339.79,"chgPrevClosePct":-3.23},{"ts":1787236684,"time":"2026-08-20T14:38:04.000Z","price":339.78,"chgPrevClosePct":-3.23},{"ts":1787236693,"time":"2026-08-20T14:38:13.000Z","price":339.72,"chgPrevClosePct":-3.25},{"ts":1787236700,"time":"2026-08-20T14:38:20.000Z","price":339.6,"chgPrevClosePct":-3.28},{"ts":1787236703,"time":"2026-08-20T14:38:23.000Z","price":339.57,"chgPrevClosePct":-3.29},{"ts":1787236708,"time":"2026-08-20T14:38:28.000Z","price":339.57,"chgPrevClosePct":-3.29},{"ts":1787236709,"time":"2026-08-20T14:38:29.000Z","price":339.5,"chgPrevClosePct":-3.31},{"ts":1787236709,"time":"2026-08-20T14:38:29.000Z","price":339.5,"chgPrevClosePct":-3.31},{"ts":1787236710,"time":"2026-08-20T14:38:30.000Z","price":339.48,"chgPrevClosePct":-3.32},{"ts":1787236721,"time":"2026-08-20T14:38:41.000Z","price":339.6,"chgPrevClosePct":-3.28},{"ts":1787236724,"time":"2026-08-20T14:38:44.000Z","price":339.53,"chgPrevClosePct":-3.3},{"ts":1787236728,"time":"2026-08-20T14:38:48.000Z","price":339.72,"chgPrevClosePct":-3.25},{"ts":1787236729,"time":"2026-08-20T14:38:49.000Z","price":339.75,"chgPrevClosePct":-3.24},{"ts":1787236736,"time":"2026-08-20T14:38:56.000Z","price":339.69,"chgPrevClosePct":-3.26},{"ts":1787236752,"time":"2026-08-20T14:39:12.000Z","price":339.7,"chgPrevClosePct":-3.25},{"ts":1787236754,"time":"2026-08-20T14:39:14.000Z","price":339.73,"chgPrevClosePct":-3.24},{"ts":1787236754,"time":"2026-08-20T14:39:14.000Z","price":339.75,"chgPrevClosePct":-3.24},{"ts":1787236754,"time":"2026-08-20T14:39:14.000Z","price":339.75,"chgPrevClosePct":-3.24},{"ts":1787236755,"time":"2026-08-20T14:39:15.000Z","price":339.78,"chgPrevClosePct":-3.23},{"ts":1787236755,"time":"2026-08-20T14:39:15.000Z","price":339.8,"chgPrevClosePct":-3.22},{"ts":1787236760,"time":"2026-08-20T14:39:20.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787236761,"time":"2026-08-20T14:39:21.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787236766,"time":"2026-08-20T14:39:26.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787236775,"time":"2026-08-20T14:39:35.000Z","price":340.19,"chgPrevClosePct":-3.11},{"ts":1787236777,"time":"2026-08-20T14:39:37.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787236778,"time":"2026-08-20T14:39:38.000Z","price":340.23,"chgPrevClosePct":-3.1},{"ts":1787236780,"time":"2026-08-20T14:39:40.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787236783,"time":"2026-08-20T14:39:43.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787236783,"time":"2026-08-20T14:39:43.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787236783,"time":"2026-08-20T14:39:43.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787236785,"time":"2026-08-20T14:39:45.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787236785,"time":"2026-08-20T14:39:45.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787236787,"time":"2026-08-20T14:39:47.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787236787,"time":"2026-08-20T14:39:47.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787236787,"time":"2026-08-20T14:39:47.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787236794,"time":"2026-08-20T14:39:54.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787236805,"time":"2026-08-20T14:40:05.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787236807,"time":"2026-08-20T14:40:07.000Z","price":340.25,"chgPrevClosePct":-3.1},{"ts":1787236807,"time":"2026-08-20T14:40:07.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787236808,"time":"2026-08-20T14:40:08.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787236811,"time":"2026-08-20T14:40:11.000Z","price":340.25,"chgPrevClosePct":-3.1},{"ts":1787236811,"time":"2026-08-20T14:40:11.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787236813,"time":"2026-08-20T14:40:13.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787236817,"time":"2026-08-20T14:40:17.000Z","price":340.09,"chgPrevClosePct":-3.14},{"ts":1787236821,"time":"2026-08-20T14:40:21.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787236821,"time":"2026-08-20T14:40:21.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787236835,"time":"2026-08-20T14:40:35.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787236858,"time":"2026-08-20T14:40:58.000Z","price":339.99,"chgPrevClosePct":-3.17},{"ts":1787236858,"time":"2026-08-20T14:40:58.000Z","price":339.99,"chgPrevClosePct":-3.17},{"ts":1787236858,"time":"2026-08-20T14:40:58.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787236858,"time":"2026-08-20T14:40:58.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787236858,"time":"2026-08-20T14:40:58.000Z","price":340.09,"chgPrevClosePct":-3.14},{"ts":1787236870,"time":"2026-08-20T14:41:10.000Z","price":339.99,"chgPrevClosePct":-3.17},{"ts":1787236871,"time":"2026-08-20T14:41:11.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787236871,"time":"2026-08-20T14:41:11.000Z","price":339.93,"chgPrevClosePct":-3.19},{"ts":1787236890,"time":"2026-08-20T14:41:30.000Z","price":339.94,"chgPrevClosePct":-3.18},{"ts":1787236894,"time":"2026-08-20T14:41:34.000Z","price":339.96,"chgPrevClosePct":-3.18},{"ts":1787236894,"time":"2026-08-20T14:41:34.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787236898,"time":"2026-08-20T14:41:38.000Z","price":339.85,"chgPrevClosePct":-3.21},{"ts":1787236900,"time":"2026-08-20T14:41:40.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787236901,"time":"2026-08-20T14:41:41.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787236913,"time":"2026-08-20T14:41:53.000Z","price":339.92,"chgPrevClosePct":-3.19},{"ts":1787236924,"time":"2026-08-20T14:42:04.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787236924,"time":"2026-08-20T14:42:04.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787236924,"time":"2026-08-20T14:42:04.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787236925,"time":"2026-08-20T14:42:05.000Z","price":340.05,"chgPrevClosePct":-3.15},{"ts":1787236931,"time":"2026-08-20T14:42:11.000Z","price":339.99,"chgPrevClosePct":-3.17},{"ts":1787236933,"time":"2026-08-20T14:42:13.000Z","price":339.85,"chgPrevClosePct":-3.21},{"ts":1787236936,"time":"2026-08-20T14:42:16.000Z","price":339.89,"chgPrevClosePct":-3.2},{"ts":1787236938,"time":"2026-08-20T14:42:18.000Z","price":339.99,"chgPrevClosePct":-3.17},{"ts":1787236940,"time":"2026-08-20T14:42:20.000Z","price":339.89,"chgPrevClosePct":-3.2},{"ts":1787236947,"time":"2026-08-20T14:42:27.000Z","price":339.87,"chgPrevClosePct":-3.2},{"ts":1787236955,"time":"2026-08-20T14:42:35.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787236955,"time":"2026-08-20T14:42:35.000Z","price":339.8,"chgPrevClosePct":-3.22},{"ts":1787236959,"time":"2026-08-20T14:42:39.000Z","price":339.89,"chgPrevClosePct":-3.2},{"ts":1787236964,"time":"2026-08-20T14:42:44.000Z","price":339.93,"chgPrevClosePct":-3.19},{"ts":1787236982,"time":"2026-08-20T14:43:02.000Z","price":339.92,"chgPrevClosePct":-3.19},{"ts":1787236985,"time":"2026-08-20T14:43:05.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787236985,"time":"2026-08-20T14:43:05.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787236992,"time":"2026-08-20T14:43:12.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787236993,"time":"2026-08-20T14:43:13.000Z","price":340.04,"chgPrevClosePct":-3.16},{"ts":1787236998,"time":"2026-08-20T14:43:18.000Z","price":339.99,"chgPrevClosePct":-3.17},{"ts":1787236998,"time":"2026-08-20T14:43:18.000Z","price":339.96,"chgPrevClosePct":-3.18},{"ts":1787237021,"time":"2026-08-20T14:43:41.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787237026,"time":"2026-08-20T14:43:46.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787237027,"time":"2026-08-20T14:43:47.000Z","price":340.2,"chgPrevClosePct":-3.11},{"ts":1787237027,"time":"2026-08-20T14:43:47.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787237031,"time":"2026-08-20T14:43:51.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787237031,"time":"2026-08-20T14:43:51.000Z","price":340.25,"chgPrevClosePct":-3.1},{"ts":1787237031,"time":"2026-08-20T14:43:51.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787237038,"time":"2026-08-20T14:43:58.000Z","price":340.23,"chgPrevClosePct":-3.1},{"ts":1787237043,"time":"2026-08-20T14:44:03.000Z","price":340.28,"chgPrevClosePct":-3.09},{"ts":1787237044,"time":"2026-08-20T14:44:04.000Z","price":340.32,"chgPrevClosePct":-3.08},{"ts":1787237046,"time":"2026-08-20T14:44:06.000Z","price":340.1,"chgPrevClosePct":-3.14},{"ts":1787237046,"time":"2026-08-20T14:44:06.000Z","price":340.32,"chgPrevClosePct":-3.08},{"ts":1787237046,"time":"2026-08-20T14:44:06.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787237060,"time":"2026-08-20T14:44:20.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787237064,"time":"2026-08-20T14:44:24.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787237064,"time":"2026-08-20T14:44:24.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787237070,"time":"2026-08-20T14:44:30.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787237071,"time":"2026-08-20T14:44:31.000Z","price":340.2,"chgPrevClosePct":-3.11},{"ts":1787237077,"time":"2026-08-20T14:44:37.000Z","price":340.18,"chgPrevClosePct":-3.12},{"ts":1787237080,"time":"2026-08-20T14:44:40.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787237097,"time":"2026-08-20T14:44:57.000Z","price":339.99,"chgPrevClosePct":-3.17},{"ts":1787237100,"time":"2026-08-20T14:45:00.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787237110,"time":"2026-08-20T14:45:10.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787237110,"time":"2026-08-20T14:45:10.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787237110,"time":"2026-08-20T14:45:10.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787237113,"time":"2026-08-20T14:45:13.000Z","price":339.97,"chgPrevClosePct":-3.18},{"ts":1787237123,"time":"2026-08-20T14:45:23.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787237131,"time":"2026-08-20T14:45:31.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787237131,"time":"2026-08-20T14:45:31.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787237133,"time":"2026-08-20T14:45:33.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787237138,"time":"2026-08-20T14:45:38.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787237138,"time":"2026-08-20T14:45:38.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787237139,"time":"2026-08-20T14:45:39.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787237142,"time":"2026-08-20T14:45:42.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787237143,"time":"2026-08-20T14:45:43.000Z","price":340.07,"chgPrevClosePct":-3.15},{"ts":1787237143,"time":"2026-08-20T14:45:43.000Z","price":340.06,"chgPrevClosePct":-3.15},{"ts":1787237144,"time":"2026-08-20T14:45:44.000Z","price":340.06,"chgPrevClosePct":-3.15},{"ts":1787237144,"time":"2026-08-20T14:45:44.000Z","price":340.06,"chgPrevClosePct":-3.15},{"ts":1787237153,"time":"2026-08-20T14:45:53.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787237155,"time":"2026-08-20T14:45:55.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787237156,"time":"2026-08-20T14:45:56.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787237156,"time":"2026-08-20T14:45:56.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787237158,"time":"2026-08-20T14:45:58.000Z","price":339.97,"chgPrevClosePct":-3.18},{"ts":1787237158,"time":"2026-08-20T14:45:58.000Z","price":339.93,"chgPrevClosePct":-3.19},{"ts":1787237163,"time":"2026-08-20T14:46:03.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787237163,"time":"2026-08-20T14:46:03.000Z","price":340.06,"chgPrevClosePct":-3.15},{"ts":1787237163,"time":"2026-08-20T14:46:03.000Z","price":340.06,"chgPrevClosePct":-3.15},{"ts":1787237172,"time":"2026-08-20T14:46:12.000Z","price":339.89,"chgPrevClosePct":-3.2},{"ts":1787237172,"time":"2026-08-20T14:46:12.000Z","price":339.85,"chgPrevClosePct":-3.21},{"ts":1787237172,"time":"2026-08-20T14:46:12.000Z","price":339.85,"chgPrevClosePct":-3.21},{"ts":1787237177,"time":"2026-08-20T14:46:17.000Z","price":339.85,"chgPrevClosePct":-3.21},{"ts":1787237178,"time":"2026-08-20T14:46:18.000Z","price":339.89,"chgPrevClosePct":-3.2},{"ts":1787237179,"time":"2026-08-20T14:46:19.000Z","price":339.91,"chgPrevClosePct":-3.19},{"ts":1787237180,"time":"2026-08-20T14:46:20.000Z","price":339.87,"chgPrevClosePct":-3.2},{"ts":1787237182,"time":"2026-08-20T14:46:22.000Z","price":339.85,"chgPrevClosePct":-3.21},{"ts":1787237182,"time":"2026-08-20T14:46:22.000Z","price":339.85,"chgPrevClosePct":-3.21},{"ts":1787237187,"time":"2026-08-20T14:46:27.000Z","price":339.93,"chgPrevClosePct":-3.19},{"ts":1787237188,"time":"2026-08-20T14:46:28.000Z","price":339.97,"chgPrevClosePct":-3.18},{"ts":1787237194,"time":"2026-08-20T14:46:34.000Z","price":340.06,"chgPrevClosePct":-3.15},{"ts":1787237206,"time":"2026-08-20T14:46:46.000Z","price":340.1,"chgPrevClosePct":-3.14},{"ts":1787237213,"time":"2026-08-20T14:46:53.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787237217,"time":"2026-08-20T14:46:57.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787237222,"time":"2026-08-20T14:47:02.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787237223,"time":"2026-08-20T14:47:03.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787237223,"time":"2026-08-20T14:47:03.000Z","price":340.28,"chgPrevClosePct":-3.09},{"ts":1787237223,"time":"2026-08-20T14:47:03.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787237224,"time":"2026-08-20T14:47:04.000Z","price":340.29,"chgPrevClosePct":-3.08},{"ts":1787237224,"time":"2026-08-20T14:47:04.000Z","price":340.29,"chgPrevClosePct":-3.08},{"ts":1787237225,"time":"2026-08-20T14:47:05.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787237225,"time":"2026-08-20T14:47:05.000Z","price":340.29,"chgPrevClosePct":-3.08},{"ts":1787237235,"time":"2026-08-20T14:47:15.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787237235,"time":"2026-08-20T14:47:15.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787237237,"time":"2026-08-20T14:47:17.000Z","price":340.2,"chgPrevClosePct":-3.11},{"ts":1787237268,"time":"2026-08-20T14:47:48.000Z","price":339.92,"chgPrevClosePct":-3.19},{"ts":1787237270,"time":"2026-08-20T14:47:50.000Z","price":339.97,"chgPrevClosePct":-3.18},{"ts":1787237271,"time":"2026-08-20T14:47:51.000Z","price":339.95,"chgPrevClosePct":-3.18},{"ts":1787237281,"time":"2026-08-20T14:48:01.000Z","price":339.93,"chgPrevClosePct":-3.19},{"ts":1787237284,"time":"2026-08-20T14:48:04.000Z","price":340.04,"chgPrevClosePct":-3.16},{"ts":1787237299,"time":"2026-08-20T14:48:19.000Z","price":340.23,"chgPrevClosePct":-3.1},{"ts":1787237299,"time":"2026-08-20T14:48:19.000Z","price":340.28,"chgPrevClosePct":-3.09},{"ts":1787237299,"time":"2026-08-20T14:48:19.000Z","price":340.23,"chgPrevClosePct":-3.1},{"ts":1787237310,"time":"2026-08-20T14:48:30.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787237316,"time":"2026-08-20T14:48:36.000Z","price":340.05,"chgPrevClosePct":-3.15},{"ts":1787237316,"time":"2026-08-20T14:48:36.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787237320,"time":"2026-08-20T14:48:40.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787237324,"time":"2026-08-20T14:48:44.000Z","price":339.94,"chgPrevClosePct":-3.18},{"ts":1787237324,"time":"2026-08-20T14:48:44.000Z","price":340.04,"chgPrevClosePct":-3.16},{"ts":1787237324,"time":"2026-08-20T14:48:44.000Z","price":339.97,"chgPrevClosePct":-3.18},{"ts":1787237330,"time":"2026-08-20T14:48:50.000Z","price":340.04,"chgPrevClosePct":-3.16},{"ts":1787237330,"time":"2026-08-20T14:48:50.000Z","price":340.1,"chgPrevClosePct":-3.14},{"ts":1787237336,"time":"2026-08-20T14:48:56.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787237336,"time":"2026-08-20T14:48:56.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787237336,"time":"2026-08-20T14:48:56.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787237350,"time":"2026-08-20T14:49:10.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787237350,"time":"2026-08-20T14:49:10.000Z","price":340.07,"chgPrevClosePct":-3.15},{"ts":1787237351,"time":"2026-08-20T14:49:11.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787237359,"time":"2026-08-20T14:49:19.000Z","price":340.18,"chgPrevClosePct":-3.12},{"ts":1787237372,"time":"2026-08-20T14:49:32.000Z","price":340.1,"chgPrevClosePct":-3.14},{"ts":1787237385,"time":"2026-08-20T14:49:45.000Z","price":340.09,"chgPrevClosePct":-3.14},{"ts":1787237389,"time":"2026-08-20T14:49:49.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787237389,"time":"2026-08-20T14:49:49.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787237395,"time":"2026-08-20T14:49:55.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787237395,"time":"2026-08-20T14:49:55.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787237402,"time":"2026-08-20T14:50:02.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787237410,"time":"2026-08-20T14:50:10.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787237410,"time":"2026-08-20T14:50:10.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787237414,"time":"2026-08-20T14:50:14.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787237426,"time":"2026-08-20T14:50:26.000Z","price":340.05,"chgPrevClosePct":-3.15},{"ts":1787237430,"time":"2026-08-20T14:50:30.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787237430,"time":"2026-08-20T14:50:30.000Z","price":340.19,"chgPrevClosePct":-3.11},{"ts":1787237430,"time":"2026-08-20T14:50:30.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787237446,"time":"2026-08-20T14:50:46.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787237453,"time":"2026-08-20T14:50:53.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787237454,"time":"2026-08-20T14:50:54.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787237454,"time":"2026-08-20T14:50:54.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787237454,"time":"2026-08-20T14:50:54.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787237456,"time":"2026-08-20T14:50:56.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787237457,"time":"2026-08-20T14:50:57.000Z","price":340.09,"chgPrevClosePct":-3.14},{"ts":1787237458,"time":"2026-08-20T14:50:58.000Z","price":340.18,"chgPrevClosePct":-3.12},{"ts":1787237458,"time":"2026-08-20T14:50:58.000Z","price":340.19,"chgPrevClosePct":-3.11},{"ts":1787237458,"time":"2026-08-20T14:50:58.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787237459,"time":"2026-08-20T14:50:59.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787237460,"time":"2026-08-20T14:51:00.000Z","price":340.23,"chgPrevClosePct":-3.1},{"ts":1787237462,"time":"2026-08-20T14:51:02.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787237462,"time":"2026-08-20T14:51:02.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787237463,"time":"2026-08-20T14:51:03.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787237471,"time":"2026-08-20T14:51:11.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787237475,"time":"2026-08-20T14:51:15.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787237476,"time":"2026-08-20T14:51:16.000Z","price":340.29,"chgPrevClosePct":-3.08},{"ts":1787237477,"time":"2026-08-20T14:51:17.000Z","price":340.35,"chgPrevClosePct":-3.07},{"ts":1787237478,"time":"2026-08-20T14:51:18.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787237481,"time":"2026-08-20T14:51:21.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787237481,"time":"2026-08-20T14:51:21.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787237481,"time":"2026-08-20T14:51:21.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787237481,"time":"2026-08-20T14:51:21.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787237486,"time":"2026-08-20T14:51:26.000Z","price":340.06,"chgPrevClosePct":-3.15},{"ts":1787237488,"time":"2026-08-20T14:51:28.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787237502,"time":"2026-08-20T14:51:42.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787237505,"time":"2026-08-20T14:51:45.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787237519,"time":"2026-08-20T14:51:59.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787237522,"time":"2026-08-20T14:52:02.000Z","price":340.1,"chgPrevClosePct":-3.14},{"ts":1787237522,"time":"2026-08-20T14:52:02.000Z","price":340.1,"chgPrevClosePct":-3.14},{"ts":1787237523,"time":"2026-08-20T14:52:03.000Z","price":340.09,"chgPrevClosePct":-3.14},{"ts":1787237523,"time":"2026-08-20T14:52:03.000Z","price":340.06,"chgPrevClosePct":-3.15},{"ts":1787237523,"time":"2026-08-20T14:52:03.000Z","price":340.09,"chgPrevClosePct":-3.14},{"ts":1787237528,"time":"2026-08-20T14:52:08.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787237530,"time":"2026-08-20T14:52:10.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787237534,"time":"2026-08-20T14:52:14.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787237535,"time":"2026-08-20T14:52:15.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787237553,"time":"2026-08-20T14:52:33.000Z","price":340.2,"chgPrevClosePct":-3.11},{"ts":1787237553,"time":"2026-08-20T14:52:33.000Z","price":340.27,"chgPrevClosePct":-3.09},{"ts":1787237554,"time":"2026-08-20T14:52:34.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787237554,"time":"2026-08-20T14:52:34.000Z","price":340.29,"chgPrevClosePct":-3.08},{"ts":1787237555,"time":"2026-08-20T14:52:35.000Z","price":340.31,"chgPrevClosePct":-3.08},{"ts":1787237557,"time":"2026-08-20T14:52:37.000Z","price":340.4,"chgPrevClosePct":-3.05},{"ts":1787237567,"time":"2026-08-20T14:52:47.000Z","price":340.43,"chgPrevClosePct":-3.04},{"ts":1787237568,"time":"2026-08-20T14:52:48.000Z","price":340.46,"chgPrevClosePct":-3.04},{"ts":1787237569,"time":"2026-08-20T14:52:49.000Z","price":340.48,"chgPrevClosePct":-3.03},{"ts":1787237571,"time":"2026-08-20T14:52:51.000Z","price":340.5,"chgPrevClosePct":-3.02},{"ts":1787237580,"time":"2026-08-20T14:53:00.000Z","price":340.64,"chgPrevClosePct":-2.98},{"ts":1787237582,"time":"2026-08-20T14:53:02.000Z","price":340.55,"chgPrevClosePct":-3.01},{"ts":1787237583,"time":"2026-08-20T14:53:03.000Z","price":340.6,"chgPrevClosePct":-3},{"ts":1787237583,"time":"2026-08-20T14:53:03.000Z","price":340.6,"chgPrevClosePct":-3},{"ts":1787237583,"time":"2026-08-20T14:53:03.000Z","price":340.57,"chgPrevClosePct":-3},{"ts":1787237584,"time":"2026-08-20T14:53:04.000Z","price":340.51,"chgPrevClosePct":-3.02},{"ts":1787237591,"time":"2026-08-20T14:53:11.000Z","price":340.48,"chgPrevClosePct":-3.03},{"ts":1787237592,"time":"2026-08-20T14:53:12.000Z","price":340.44,"chgPrevClosePct":-3.04},{"ts":1787237598,"time":"2026-08-20T14:53:18.000Z","price":340.51,"chgPrevClosePct":-3.02},{"ts":1787237598,"time":"2026-08-20T14:53:18.000Z","price":340.52,"chgPrevClosePct":-3.02},{"ts":1787237599,"time":"2026-08-20T14:53:19.000Z","price":340.52,"chgPrevClosePct":-3.02},{"ts":1787237606,"time":"2026-08-20T14:53:26.000Z","price":340.52,"chgPrevClosePct":-3.02},{"ts":1787237608,"time":"2026-08-20T14:53:28.000Z","price":340.5,"chgPrevClosePct":-3.02},{"ts":1787237615,"time":"2026-08-20T14:53:35.000Z","price":340.62,"chgPrevClosePct":-2.99},{"ts":1787237625,"time":"2026-08-20T14:53:45.000Z","price":340.5,"chgPrevClosePct":-3.02},{"ts":1787237625,"time":"2026-08-20T14:53:45.000Z","price":340.5,"chgPrevClosePct":-3.02},{"ts":1787237635,"time":"2026-08-20T14:53:55.000Z","price":340.4,"chgPrevClosePct":-3.05},{"ts":1787237641,"time":"2026-08-20T14:54:01.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787237641,"time":"2026-08-20T14:54:01.000Z","price":340.41,"chgPrevClosePct":-3.05},{"ts":1787237653,"time":"2026-08-20T14:54:13.000Z","price":340.25,"chgPrevClosePct":-3.1},{"ts":1787237653,"time":"2026-08-20T14:54:13.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787237653,"time":"2026-08-20T14:54:13.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787237654,"time":"2026-08-20T14:54:14.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787237658,"time":"2026-08-20T14:54:18.000Z","price":340.19,"chgPrevClosePct":-3.11},{"ts":1787237658,"time":"2026-08-20T14:54:18.000Z","price":340.19,"chgPrevClosePct":-3.11},{"ts":1787237668,"time":"2026-08-20T14:54:28.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787237668,"time":"2026-08-20T14:54:28.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787237673,"time":"2026-08-20T14:54:33.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787237674,"time":"2026-08-20T14:54:34.000Z","price":340.05,"chgPrevClosePct":-3.15},{"ts":1787237675,"time":"2026-08-20T14:54:35.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787237676,"time":"2026-08-20T14:54:36.000Z","price":339.99,"chgPrevClosePct":-3.17},{"ts":1787237684,"time":"2026-08-20T14:54:44.000Z","price":339.91,"chgPrevClosePct":-3.19},{"ts":1787237689,"time":"2026-08-20T14:54:49.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787237689,"time":"2026-08-20T14:54:49.000Z","price":340.06,"chgPrevClosePct":-3.15},{"ts":1787237690,"time":"2026-08-20T14:54:50.000Z","price":340.08,"chgPrevClosePct":-3.14},{"ts":1787237700,"time":"2026-08-20T14:55:00.000Z","price":340.1,"chgPrevClosePct":-3.14},{"ts":1787237702,"time":"2026-08-20T14:55:02.000Z","price":340.23,"chgPrevClosePct":-3.1},{"ts":1787237715,"time":"2026-08-20T14:55:15.000Z","price":340.36,"chgPrevClosePct":-3.06},{"ts":1787237723,"time":"2026-08-20T14:55:23.000Z","price":340.35,"chgPrevClosePct":-3.07},{"ts":1787237736,"time":"2026-08-20T14:55:36.000Z","price":340.27,"chgPrevClosePct":-3.09},{"ts":1787237736,"time":"2026-08-20T14:55:36.000Z","price":340.27,"chgPrevClosePct":-3.09},{"ts":1787237746,"time":"2026-08-20T14:55:46.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787237759,"time":"2026-08-20T14:55:59.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787237762,"time":"2026-08-20T14:56:02.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787237763,"time":"2026-08-20T14:56:03.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787237763,"time":"2026-08-20T14:56:03.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787237782,"time":"2026-08-20T14:56:22.000Z","price":340.03,"chgPrevClosePct":-3.16},{"ts":1787237782,"time":"2026-08-20T14:56:22.000Z","price":339.95,"chgPrevClosePct":-3.18},{"ts":1787237788,"time":"2026-08-20T14:56:28.000Z","price":340.09,"chgPrevClosePct":-3.14},{"ts":1787237801,"time":"2026-08-20T14:56:41.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787237802,"time":"2026-08-20T14:56:42.000Z","price":340.19,"chgPrevClosePct":-3.11},{"ts":1787237803,"time":"2026-08-20T14:56:43.000Z","price":340.09,"chgPrevClosePct":-3.14},{"ts":1787237803,"time":"2026-08-20T14:56:43.000Z","price":340.05,"chgPrevClosePct":-3.15},{"ts":1787237803,"time":"2026-08-20T14:56:43.000Z","price":339.9,"chgPrevClosePct":-3.2},{"ts":1787237803,"time":"2026-08-20T14:56:43.000Z","price":339.9,"chgPrevClosePct":-3.2},{"ts":1787237817,"time":"2026-08-20T14:56:57.000Z","price":340.1,"chgPrevClosePct":-3.14},{"ts":1787237831,"time":"2026-08-20T14:57:11.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787237837,"time":"2026-08-20T14:57:17.000Z","price":340.12,"chgPrevClosePct":-3.13},{"ts":1787237841,"time":"2026-08-20T14:57:21.000Z","price":339.9,"chgPrevClosePct":-3.2},{"ts":1787237841,"time":"2026-08-20T14:57:21.000Z","price":339.92,"chgPrevClosePct":-3.19},{"ts":1787237841,"time":"2026-08-20T14:57:21.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787237841,"time":"2026-08-20T14:57:21.000Z","price":339.95,"chgPrevClosePct":-3.18},{"ts":1787237850,"time":"2026-08-20T14:57:30.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787237853,"time":"2026-08-20T14:57:33.000Z","price":340.07,"chgPrevClosePct":-3.15},{"ts":1787237866,"time":"2026-08-20T14:57:46.000Z","price":339.89,"chgPrevClosePct":-3.2},{"ts":1787237868,"time":"2026-08-20T14:57:48.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787237869,"time":"2026-08-20T14:57:49.000Z","price":339.82,"chgPrevClosePct":-3.22},{"ts":1787237870,"time":"2026-08-20T14:57:50.000Z","price":339.82,"chgPrevClosePct":-3.22},{"ts":1787237870,"time":"2026-08-20T14:57:50.000Z","price":339.82,"chgPrevClosePct":-3.22},{"ts":1787237872,"time":"2026-08-20T14:57:52.000Z","price":339.84,"chgPrevClosePct":-3.21},{"ts":1787237872,"time":"2026-08-20T14:57:52.000Z","price":339.89,"chgPrevClosePct":-3.2},{"ts":1787237873,"time":"2026-08-20T14:57:53.000Z","price":339.93,"chgPrevClosePct":-3.19},{"ts":1787237875,"time":"2026-08-20T14:57:55.000Z","price":339.96,"chgPrevClosePct":-3.18},{"ts":1787237879,"time":"2026-08-20T14:57:59.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787237884,"time":"2026-08-20T14:58:04.000Z","price":339.9,"chgPrevClosePct":-3.2},{"ts":1787237887,"time":"2026-08-20T14:58:07.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787237888,"time":"2026-08-20T14:58:08.000Z","price":340.04,"chgPrevClosePct":-3.16},{"ts":1787237891,"time":"2026-08-20T14:58:11.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787237898,"time":"2026-08-20T14:58:18.000Z","price":339.93,"chgPrevClosePct":-3.19},{"ts":1787237907,"time":"2026-08-20T14:58:27.000Z","price":339.9,"chgPrevClosePct":-3.2},{"ts":1787237908,"time":"2026-08-20T14:58:28.000Z","price":339.92,"chgPrevClosePct":-3.19},{"ts":1787237913,"time":"2026-08-20T14:58:33.000Z","price":339.83,"chgPrevClosePct":-3.22},{"ts":1787237913,"time":"2026-08-20T14:58:33.000Z","price":339.82,"chgPrevClosePct":-3.22},{"ts":1787237914,"time":"2026-08-20T14:58:34.000Z","price":339.82,"chgPrevClosePct":-3.22},{"ts":1787237916,"time":"2026-08-20T14:58:36.000Z","price":339.63,"chgPrevClosePct":-3.27},{"ts":1787237917,"time":"2026-08-20T14:58:37.000Z","price":339.69,"chgPrevClosePct":-3.26},{"ts":1787237918,"time":"2026-08-20T14:58:38.000Z","price":339.65,"chgPrevClosePct":-3.27},{"ts":1787237920,"time":"2026-08-20T14:58:40.000Z","price":339.6,"chgPrevClosePct":-3.28},{"ts":1787237924,"time":"2026-08-20T14:58:44.000Z","price":339.67,"chgPrevClosePct":-3.26},{"ts":1787237924,"time":"2026-08-20T14:58:44.000Z","price":339.67,"chgPrevClosePct":-3.26},{"ts":1787237925,"time":"2026-08-20T14:58:45.000Z","price":339.69,"chgPrevClosePct":-3.26},{"ts":1787237927,"time":"2026-08-20T14:58:47.000Z","price":339.65,"chgPrevClosePct":-3.27},{"ts":1787237928,"time":"2026-08-20T14:58:48.000Z","price":339.64,"chgPrevClosePct":-3.27},{"ts":1787237930,"time":"2026-08-20T14:58:50.000Z","price":339.6,"chgPrevClosePct":-3.28},{"ts":1787237932,"time":"2026-08-20T14:58:52.000Z","price":339.56,"chgPrevClosePct":-3.29},{"ts":1787237938,"time":"2026-08-20T14:58:58.000Z","price":339.69,"chgPrevClosePct":-3.26},{"ts":1787237939,"time":"2026-08-20T14:58:59.000Z","price":339.74,"chgPrevClosePct":-3.24},{"ts":1787237941,"time":"2026-08-20T14:59:01.000Z","price":339.8,"chgPrevClosePct":-3.22},{"ts":1787237950,"time":"2026-08-20T14:59:10.000Z","price":339.83,"chgPrevClosePct":-3.22},{"ts":1787237965,"time":"2026-08-20T14:59:25.000Z","price":339.92,"chgPrevClosePct":-3.19},{"ts":1787237966,"time":"2026-08-20T14:59:26.000Z","price":339.88,"chgPrevClosePct":-3.2},{"ts":1787237967,"time":"2026-08-20T14:59:27.000Z","price":339.8,"chgPrevClosePct":-3.22},{"ts":1787237980,"time":"2026-08-20T14:59:40.000Z","price":339.9,"chgPrevClosePct":-3.2},{"ts":1787237980,"time":"2026-08-20T14:59:40.000Z","price":339.96,"chgPrevClosePct":-3.18},{"ts":1787237980,"time":"2026-08-20T14:59:40.000Z","price":339.99,"chgPrevClosePct":-3.17},{"ts":1787237982,"time":"2026-08-20T14:59:42.000Z","price":340,"chgPrevClosePct":-3.17},{"ts":1787237982,"time":"2026-08-20T14:59:42.000Z","price":339.98,"chgPrevClosePct":-3.17},{"ts":1787237982,"time":"2026-08-20T14:59:42.000Z","price":339.97,"chgPrevClosePct":-3.18},{"ts":1787237982,"time":"2026-08-20T14:59:42.000Z","price":339.97,"chgPrevClosePct":-3.18},{"ts":1787237983,"time":"2026-08-20T14:59:43.000Z","price":339.96,"chgPrevClosePct":-3.18},{"ts":1787237984,"time":"2026-08-20T14:59:44.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787237986,"time":"2026-08-20T14:59:46.000Z","price":340.01,"chgPrevClosePct":-3.16},{"ts":1787237987,"time":"2026-08-20T14:59:47.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787237992,"time":"2026-08-20T14:59:52.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787237996,"time":"2026-08-20T14:59:56.000Z","price":340.17,"chgPrevClosePct":-3.12},{"ts":1787237996,"time":"2026-08-20T14:59:56.000Z","price":340.18,"chgPrevClosePct":-3.12},{"ts":1787237999,"time":"2026-08-20T14:59:59.000Z","price":340.14,"chgPrevClosePct":-3.13},{"ts":1787238003,"time":"2026-08-20T15:00:03.000Z","price":340.19,"chgPrevClosePct":-3.11},{"ts":1787238008,"time":"2026-08-20T15:00:08.000Z","price":340.21,"chgPrevClosePct":-3.11},{"ts":1787238010,"time":"2026-08-20T15:00:10.000Z","price":340.18,"chgPrevClosePct":-3.12},{"ts":1787238015,"time":"2026-08-20T15:00:15.000Z","price":340.25,"chgPrevClosePct":-3.1},{"ts":1787238015,"time":"2026-08-20T15:00:15.000Z","price":340.27,"chgPrevClosePct":-3.09},{"ts":1787238017,"time":"2026-08-20T15:00:17.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787238025,"time":"2026-08-20T15:00:25.000Z","price":340.23,"chgPrevClosePct":-3.1},{"ts":1787238026,"time":"2026-08-20T15:00:26.000Z","price":340.3,"chgPrevClosePct":-3.08},{"ts":1787238036,"time":"2026-08-20T15:00:36.000Z","price":340.28,"chgPrevClosePct":-3.09},{"ts":1787238037,"time":"2026-08-20T15:00:37.000Z","price":340.32,"chgPrevClosePct":-3.08},{"ts":1787238049,"time":"2026-08-20T15:00:49.000Z","price":340.4,"chgPrevClosePct":-3.05},{"ts":1787238049,"time":"2026-08-20T15:00:49.000Z","price":340.46,"chgPrevClosePct":-3.04},{"ts":1787238052,"time":"2026-08-20T15:00:52.000Z","price":340.35,"chgPrevClosePct":-3.07},{"ts":1787238060,"time":"2026-08-20T15:01:00.000Z","price":340.37,"chgPrevClosePct":-3.06},{"ts":1787238062,"time":"2026-08-20T15:01:02.000Z","price":340.44,"chgPrevClosePct":-3.04},{"ts":1787238062,"time":"2026-08-20T15:01:02.000Z","price":340.43,"chgPrevClosePct":-3.04},{"ts":1787238069,"time":"2026-08-20T15:01:09.000Z","price":340.33,"chgPrevClosePct":-3.07},{"ts":1787238075,"time":"2026-08-20T15:01:15.000Z","price":340.32,"chgPrevClosePct":-3.08},{"ts":1787238077,"time":"2026-08-20T15:01:17.000Z","price":340.34,"chgPrevClosePct":-3.07},{"ts":1787238086,"time":"2026-08-20T15:01:26.000Z","price":340.41,"chgPrevClosePct":-3.05},{"ts":1787238086,"time":"2026-08-20T15:01:26.000Z","price":340.43,"chgPrevClosePct":-3.04},{"ts":1787238086,"time":"2026-08-20T15:01:26.000Z","price":340.49,"chgPrevClosePct":-3.03},{"ts":1787238086,"time":"2026-08-20T15:01:26.000Z","price":340.57,"chgPrevClosePct":-3},{"ts":1787238087,"time":"2026-08-20T15:01:27.000Z","price":340.83,"chgPrevClosePct":-2.93},{"ts":1787238088,"time":"2026-08-20T15:01:28.000Z","price":341.08,"chgPrevClosePct":-2.86},{"ts":1787238091,"time":"2026-08-20T15:01:31.000Z","price":340.89,"chgPrevClosePct":-2.91},{"ts":1787238102,"time":"2026-08-20T15:01:42.000Z","price":340.72,"chgPrevClosePct":-2.96},{"ts":1787238103,"time":"2026-08-20T15:01:43.000Z","price":340.86,"chgPrevClosePct":-2.92},{"ts":1787238102,"time":"2026-08-20T15:01:42.000Z","price":340.81,"chgPrevClosePct":-2.94},{"ts":1787238106,"time":"2026-08-20T15:01:46.000Z","price":341.05,"chgPrevClosePct":-2.87},{"ts":1787238106,"time":"2026-08-20T15:01:46.000Z","price":341.1,"chgPrevClosePct":-2.85},{"ts":1787238112,"time":"2026-08-20T15:01:52.000Z","price":341.19,"chgPrevClosePct":-2.83},{"ts":1787238116,"time":"2026-08-20T15:01:56.000Z","price":341.13,"chgPrevClosePct":-2.85},{"ts":1787238117,"time":"2026-08-20T15:01:57.000Z","price":341.23,"chgPrevClosePct":-2.82},{"ts":1787238120,"time":"2026-08-20T15:02:00.000Z","price":341.32,"chgPrevClosePct":-2.79},{"ts":1787238123,"time":"2026-08-20T15:02:03.000Z","price":341.3,"chgPrevClosePct":-2.8},{"ts":1787238127,"time":"2026-08-20T15:02:07.000Z","price":341.32,"chgPrevClosePct":-2.79},{"ts":1787238131,"time":"2026-08-20T15:02:11.000Z","price":341.41,"chgPrevClosePct":-2.77},{"ts":1787238132,"time":"2026-08-20T15:02:12.000Z","price":341.44,"chgPrevClosePct":-2.76},{"ts":1787238133,"time":"2026-08-20T15:02:13.000Z","price":341.5,"chgPrevClosePct":-2.74},{"ts":1787238135,"time":"2026-08-20T15:02:15.000Z","price":341.54,"chgPrevClosePct":-2.73},{"ts":1787238135,"time":"2026-08-20T15:02:15.000Z","price":341.48,"chgPrevClosePct":-2.75},{"ts":1787238138,"time":"2026-08-20T15:02:18.000Z","price":341.41,"chgPrevClosePct":-2.77},{"ts":1787238147,"time":"2026-08-20T15:02:27.000Z","price":341.39,"chgPrevClosePct":-2.77},{"ts":1787238152,"time":"2026-08-20T15:02:32.000Z","price":341.35,"chgPrevClosePct":-2.78},{"ts":1787238153,"time":"2026-08-20T15:02:33.000Z","price":341.28,"chgPrevClosePct":-2.8},{"ts":1787238155,"time":"2026-08-20T15:02:35.000Z","price":341.42,"chgPrevClosePct":-2.76},{"ts":1787238156,"time":"2026-08-20T15:02:36.000Z","price":341.48,"chgPrevClosePct":-2.75},{"ts":1787238157,"time":"2026-08-20T15:02:37.000Z","price":341.55,"chgPrevClosePct":-2.73},{"ts":1787238160,"time":"2026-08-20T15:02:40.000Z","price":341.62,"chgPrevClosePct":-2.71},{"ts":1787238159,"time":"2026-08-20T15:02:39.000Z","price":341.62,"chgPrevClosePct":-2.71},{"ts":1787238160,"time":"2026-08-20T15:02:40.000Z","price":341.65,"chgPrevClosePct":-2.7},{"ts":1787238167,"time":"2026-08-20T15:02:47.000Z","price":341.5,"chgPrevClosePct":-2.74},{"ts":1787238168,"time":"2026-08-20T15:02:48.000Z","price":341.38,"chgPrevClosePct":-2.77},{"ts":1787238168,"time":"2026-08-20T15:02:48.000Z","price":341.29,"chgPrevClosePct":-2.8},{"ts":1787238168,"time":"2026-08-20T15:02:48.000Z","price":341.35,"chgPrevClosePct":-2.78},{"ts":1787238185,"time":"2026-08-20T15:03:05.000Z","price":341.44,"chgPrevClosePct":-2.76},{"ts":1787238185,"time":"2026-08-20T15:03:05.000Z","price":341.44,"chgPrevClosePct":-2.76},{"ts":1787238185,"time":"2026-08-20T15:03:05.000Z","price":341.44,"chgPrevClosePct":-2.76},{"ts":1787238194,"time":"2026-08-20T15:03:14.000Z","price":341.45,"chgPrevClosePct":-2.75},{"ts":1787238199,"time":"2026-08-20T15:03:19.000Z","price":341.49,"chgPrevClosePct":-2.74},{"ts":1787238199,"time":"2026-08-20T15:03:19.000Z","price":341.5,"chgPrevClosePct":-2.74},{"ts":1787238208,"time":"2026-08-20T15:03:28.000Z","price":341.43,"chgPrevClosePct":-2.76},{"ts":1787238208,"time":"2026-08-20T15:03:28.000Z","price":341.43,"chgPrevClosePct":-2.76},{"ts":1787238209,"time":"2026-08-20T15:03:29.000Z","price":341.38,"chgPrevClosePct":-2.77},{"ts":1787238213,"time":"2026-08-20T15:03:33.000Z","price":341.35,"chgPrevClosePct":-2.78},{"ts":1787238217,"time":"2026-08-20T15:03:37.000Z","price":341.45,"chgPrevClosePct":-2.75},{"ts":1787238217,"time":"2026-08-20T15:03:37.000Z","price":341.46,"chgPrevClosePct":-2.75},{"ts":1787238217,"time":"2026-08-20T15:03:37.000Z","price":341.53,"chgPrevClosePct":-2.73},{"ts":1787238226,"time":"2026-08-20T15:03:46.000Z","price":341.14,"chgPrevClosePct":-2.84},{"ts":1787238225,"time":"2026-08-20T15:03:45.000Z","price":341.27,"chgPrevClosePct":-2.81},{"ts":1787238225,"time":"2026-08-20T15:03:45.000Z","price":341.16,"chgPrevClosePct":-2.84},{"ts":1787238225,"time":"2026-08-20T15:03:45.000Z","price":341.15,"chgPrevClosePct":-2.84},{"ts":1787238226,"time":"2026-08-20T15:03:46.000Z","price":341.14,"chgPrevClosePct":-2.84},{"ts":1787238232,"time":"2026-08-20T15:03:52.000Z","price":341.11,"chgPrevClosePct":-2.85},{"ts":1787238237,"time":"2026-08-20T15:03:57.000Z","price":341.25,"chgPrevClosePct":-2.81},{"ts":1787238238,"time":"2026-08-20T15:03:58.000Z","price":341.27,"chgPrevClosePct":-2.81},{"ts":1787238239,"time":"2026-08-20T15:03:59.000Z","price":341.32,"chgPrevClosePct":-2.79},{"ts":1787238244,"time":"2026-08-20T15:04:04.000Z","price":341.35,"chgPrevClosePct":-2.78},{"ts":1787238244,"time":"2026-08-20T15:04:04.000Z","price":341.37,"chgPrevClosePct":-2.78},{"ts":1787238245,"time":"2026-08-20T15:04:05.000Z","price":341.41,"chgPrevClosePct":-2.77},{"ts":1787238265,"time":"2026-08-20T15:04:25.000Z","price":341.48,"chgPrevClosePct":-2.75},{"ts":1787238267,"time":"2026-08-20T15:04:27.000Z","price":341.4,"chgPrevClosePct":-2.77},{"ts":1787238270,"time":"2026-08-20T15:04:30.000Z","price":341.33,"chgPrevClosePct":-2.79},{"ts":1787238273,"time":"2026-08-20T15:04:33.000Z","price":341.29,"chgPrevClosePct":-2.8},{"ts":1787238273,"time":"2026-08-20T15:04:33.000Z","price":341.29,"chgPrevClosePct":-2.8},{"ts":1787238275,"time":"2026-08-20T15:04:35.000Z","price":341.25,"chgPrevClosePct":-2.81},{"ts":1787238276,"time":"2026-08-20T15:04:36.000Z","price":341.27,"chgPrevClosePct":-2.81},{"ts":1787238290,"time":"2026-08-20T15:04:50.000Z","price":341.35,"chgPrevClosePct":-2.78},{"ts":1787238296,"time":"2026-08-20T15:04:56.000Z","price":341.27,"chgPrevClosePct":-2.81},{"ts":1787238299,"time":"2026-08-20T15:04:59.000Z","price":341.35,"chgPrevClosePct":-2.78},{"ts":1787238302,"time":"2026-08-20T15:05:02.000Z","price":341.25,"chgPrevClosePct":-2.81},{"ts":1787238302,"time":"2026-08-20T15:05:02.000Z","price":341.25,"chgPrevClosePct":-2.81},{"ts":1787238304,"time":"2026-08-20T15:05:04.000Z","price":341.28,"chgPrevClosePct":-2.8},{"ts":1787238307,"time":"2026-08-20T15:05:07.000Z","price":341.31,"chgPrevClosePct":-2.79},{"ts":1787238313,"time":"2026-08-20T15:05:13.000Z","price":341.18,"chgPrevClosePct":-2.83},{"ts":1787238313,"time":"2026-08-20T15:05:13.000Z","price":341.21,"chgPrevClosePct":-2.82},{"ts":1787238314,"time":"2026-08-20T15:05:14.000Z","price":341.1,"chgPrevClosePct":-2.85},{"ts":1787238316,"time":"2026-08-20T15:05:16.000Z","price":341.13,"chgPrevClosePct":-2.85},{"ts":1787238321,"time":"2026-08-20T15:05:21.000Z","price":341.16,"chgPrevClosePct":-2.84},{"ts":1787238324,"time":"2026-08-20T15:05:24.000Z","price":341.03,"chgPrevClosePct":-2.87},{"ts":1787238324,"time":"2026-08-20T15:05:24.000Z","price":341.03,"chgPrevClosePct":-2.87},{"ts":1787238324,"time":"2026-08-20T15:05:24.000Z","price":340.93,"chgPrevClosePct":-2.9},{"ts":1787238325,"time":"2026-08-20T15:05:25.000Z","price":340.92,"chgPrevClosePct":-2.9},{"ts":1787238331,"time":"2026-08-20T15:05:31.000Z","price":340.84,"chgPrevClosePct":-2.93},{"ts":1787238332,"time":"2026-08-20T15:05:32.000Z","price":340.8,"chgPrevClosePct":-2.94},{"ts":1787238339,"time":"2026-08-20T15:05:39.000Z","price":340.67,"chgPrevClosePct":-2.98},{"ts":1787238341,"time":"2026-08-20T15:05:41.000Z","price":340.64,"chgPrevClosePct":-2.98},{"ts":1787238342,"time":"2026-08-20T15:05:42.000Z","price":340.5,"chgPrevClosePct":-3.02},{"ts":1787238344,"time":"2026-08-20T15:05:44.000Z","price":340.51,"chgPrevClosePct":-3.02},{"ts":1787238347,"time":"2026-08-20T15:05:47.000Z","price":340.49,"chgPrevClosePct":-3.03},{"ts":1787238350,"time":"2026-08-20T15:05:50.000Z","price":340.41,"chgPrevClosePct":-3.05},{"ts":1787238357,"time":"2026-08-20T15:05:57.000Z","price":340.34,"chgPrevClosePct":-3.07},{"ts":1787238357,"time":"2026-08-20T15:05:57.000Z","price":340.31,"chgPrevClosePct":-3.08},{"ts":1787238364,"time":"2026-08-20T15:06:04.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787238365,"time":"2026-08-20T15:06:05.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787238365,"time":"2026-08-20T15:06:05.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787238367,"time":"2026-08-20T15:06:07.000Z","price":340.05,"chgPrevClosePct":-3.15},{"ts":1787238367,"time":"2026-08-20T15:06:07.000Z","price":340.05,"chgPrevClosePct":-3.15},{"ts":1787238371,"time":"2026-08-20T15:06:11.000Z","price":340.02,"chgPrevClosePct":-3.16},{"ts":1787238371,"time":"2026-08-20T15:06:11.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787238372,"time":"2026-08-20T15:06:12.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787238373,"time":"2026-08-20T15:06:13.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787238373,"time":"2026-08-20T15:06:13.000Z","price":340.13,"chgPrevClosePct":-3.13},{"ts":1787238374,"time":"2026-08-20T15:06:14.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787238374,"time":"2026-08-20T15:06:14.000Z","price":340.22,"chgPrevClosePct":-3.1},{"ts":1787238375,"time":"2026-08-20T15:06:15.000Z","price":340.24,"chgPrevClosePct":-3.1},{"ts":1787238376,"time":"2026-08-20T15:06:16.000Z","price":340.11,"chgPrevClosePct":-3.14},{"ts":1787238377,"time":"2026-08-20T15:06:17.000Z","price":340.28,"chgPrevClosePct":-3.09},{"ts":1787238382,"time":"2026-08-20T15:06:22.000Z","price":340.15,"chgPrevClosePct":-3.12},{"ts":1787238383,"time":"2026-08-20T15:06:23.000Z","price":340.1,"chgPrevClosePct":-3.14},{"ts":1787238387,"time":"2026-08-20T15:06:27.000Z","price":340.26,"chgPrevClosePct":-3.09},{"ts":1787238395,"time":"2026-08-20T15:06:35.000Z","price":340.16,"chgPrevClosePct":-3.12},{"ts":1787238400,"time":"2026-08-20T15:06:40.000Z","price":340.43,"chgPrevClosePct":-3.04},{"ts":1787238412,"time":"2026-08-20T15:06:52.000Z","price":340.35,"chgPrevClosePct":-3.07},{"ts":1787238415,"time":"2026-08-20T15:06:55.000Z","price":340.39,"chgPrevClosePct":-3.06},{"ts":1787238417,"time":"2026-08-20T15:06:57.000Z","price":340.4,"chgPrevClosePct":-3.05},{"ts":1787238417,"time":"2026-08-20T15:06:57.000Z","price":340.49,"chgPrevClosePct":-3.03},{"ts":1787238417,"time":"2026-08-20T15:06:57.000Z","price":340.66,"chgPrevClosePct":-2.98},{"ts":1787238419,"time":"2026-08-20T15:06:59.000Z","price":340.74,"chgPrevClosePct":-2.96},{"ts":1787238419,"time":"2026-08-20T15:06:59.000Z","price":341.11,"chgPrevClosePct":-2.85},{"ts":1787238420,"time":"2026-08-20T15:07:00.000Z","price":340.84,"chgPrevClosePct":-2.93},{"ts":1787238423,"time":"2026-08-20T15:07:03.000Z","price":341.24,"chgPrevClosePct":-2.81},{"ts":1787238430,"time":"2026-08-20T15:07:10.000Z","price":341.21,"chgPrevClosePct":-2.82},{"ts":1787238431,"time":"2026-08-20T15:07:11.000Z","price":341.16,"chgPrevClosePct":-2.84},{"ts":1787238432,"time":"2026-08-20T15:07:12.000Z","price":341.19,"chgPrevClosePct":-2.83},{"ts":1787238433,"time":"2026-08-20T15:07:13.000Z","price":341.16,"chgPrevClosePct":-2.84},{"ts":1787238436,"time":"2026-08-20T15:07:16.000Z","price":341.26,"chgPrevClosePct":-2.81},{"ts":1787238436,"time":"2026-08-20T15:07:16.000Z","price":341.26,"chgPrevClosePct":-2.81},{"ts":1787238443,"time":"2026-08-20T15:07:23.000Z","price":341.3,"chgPrevClosePct":-2.8},{"ts":1787238453,"time":"2026-08-20T15:07:33.000Z","price":341.66,"chgPrevClosePct":-2.69},{"ts":1787238453,"time":"2026-08-20T15:07:33.000Z","price":341.66,"chgPrevClosePct":-2.69},{"ts":1787238456,"time":"2026-08-20T15:07:36.000Z","price":341.58,"chgPrevClosePct":-2.72},{"ts":1787238466,"time":"2026-08-20T15:07:46.000Z","price":341.61,"chgPrevClosePct":-2.71},{"ts":1787238466,"time":"2026-08-20T15:07:46.000Z","price":341.65,"chgPrevClosePct":-2.7},{"ts":1787238467,"time":"2026-08-20T15:07:47.000Z","price":341.69,"chgPrevClosePct":-2.69},{"ts":1787238467,"time":"2026-08-20T15:07:47.000Z","price":341.73,"chgPrevClosePct":-2.67},{"ts":1787238470,"time":"2026-08-20T15:07:50.000Z","price":341.69,"chgPrevClosePct":-2.69},{"ts":1787238486,"time":"2026-08-20T15:08:06.000Z","price":341.73,"chgPrevClosePct":-2.67},{"ts":1787238487,"time":"2026-08-20T15:08:07.000Z","price":341.73,"chgPrevClosePct":-2.67},{"ts":1787238488,"time":"2026-08-20T15:08:08.000Z","price":341.76,"chgPrevClosePct":-2.67},{"ts":1787238492,"time":"2026-08-20T15:08:12.000Z","price":341.67,"chgPrevClosePct":-2.69},{"ts":1787238492,"time":"2026-08-20T15:08:12.000Z","price":341.64,"chgPrevClosePct":-2.7},{"ts":1787238494,"time":"2026-08-20T15:08:14.000Z","price":341.55,"chgPrevClosePct":-2.73},{"ts":1787238499,"time":"2026-08-20T15:08:19.000Z","price":341.65,"chgPrevClosePct":-2.7},{"ts":1787238501,"time":"2026-08-20T15:08:21.000Z","price":341.66,"chgPrevClosePct":-2.69},{"ts":1787238502,"time":"2026-08-20T15:08:22.000Z","price":341.7,"chgPrevClosePct":-2.68},{"ts":1787238511,"time":"2026-08-20T15:08:31.000Z","price":341.48,"chgPrevClosePct":-2.75},{"ts":1787238511,"time":"2026-08-20T15:08:31.000Z","price":341.48,"chgPrevClosePct":-2.75},{"ts":1787238512,"time":"2026-08-20T15:08:32.000Z","price":341.48,"chgPrevClosePct":-2.75},{"ts":1787238515,"time":"2026-08-20T15:08:35.000Z","price":341.46,"chgPrevClosePct":-2.75},{"ts":1787238529,"time":"2026-08-20T15:08:49.000Z","price":341.73,"chgPrevClosePct":-2.67},{"ts":1787238529,"time":"2026-08-20T15:08:49.000Z","price":341.72,"chgPrevClosePct":-2.68},{"ts":1787238529,"time":"2026-08-20T15:08:49.000Z","price":341.68,"chgPrevClosePct":-2.69},{"ts":1787238540,"time":"2026-08-20T15:09:00.000Z","price":341.53,"chgPrevClosePct":-2.73},{"ts":1787238540,"time":"2026-08-20T15:09:00.000Z","price":341.55,"chgPrevClosePct":-2.73},{"ts":1787238557,"time":"2026-08-20T15:09:17.000Z","price":341.51,"chgPrevClosePct":-2.74},{"ts":1787238557,"time":"2026-08-20T15:09:17.000Z","price":341.51,"chgPrevClosePct":-2.74},{"ts":1787238560,"time":"2026-08-20T15:09:20.000Z","price":341.51,"chgPrevClosePct":-2.74},{"ts":1787238560,"time":"2026-08-20T15:09:20.000Z","price":341.51,"chgPrevClosePct":-2.74},{"ts":1787238567,"time":"2026-08-20T15:09:27.000Z","price":341.65,"chgPrevClosePct":-2.7},{"ts":1787238568,"time":"2026-08-20T15:09:28.000Z","price":341.65,"chgPrevClosePct":-2.7},{"ts":1787238580,"time":"2026-08-20T15:09:40.000Z","price":341.61,"chgPrevClosePct":-2.71},{"ts":1787238585,"time":"2026-08-20T15:09:45.000Z","price":341.63,"chgPrevClosePct":-2.7},{"ts":1787238586,"time":"2026-08-20T15:09:46.000Z","price":341.48,"chgPrevClosePct":-2.75},{"ts":1787238590,"time":"2026-08-20T15:09:50.000Z","price":341.52,"chgPrevClosePct":-2.73},{"ts":1787238596,"time":"2026-08-20T15:09:56.000Z","price":341.73,"chgPrevClosePct":-2.67},{"ts":1787238597,"time":"2026-08-20T15:09:57.000Z","price":341.74,"chgPrevClosePct":-2.67},{"ts":1787238604,"time":"2026-08-20T15:10:04.000Z","price":341.87,"chgPrevClosePct":-2.63},{"ts":1787238604,"time":"2026-08-20T15:10:04.000Z","price":341.87,"chgPrevClosePct":-2.63},{"ts":1787238616,"time":"2026-08-20T15:10:16.000Z","price":341.78,"chgPrevClosePct":-2.66},{"ts":1787238621,"time":"2026-08-20T15:10:21.000Z","price":341.7,"chgPrevClosePct":-2.68},{"ts":1787238622,"time":"2026-08-20T15:10:22.000Z","price":341.81,"chgPrevClosePct":-2.65},{"ts":1787238630,"time":"2026-08-20T15:10:30.000Z","price":341.84,"chgPrevClosePct":-2.64},{"ts":1787238632,"time":"2026-08-20T15:10:32.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787238642,"time":"2026-08-20T15:10:42.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787238645,"time":"2026-08-20T15:10:45.000Z","price":341.98,"chgPrevClosePct":-2.6},{"ts":1787238645,"time":"2026-08-20T15:10:45.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787238647,"time":"2026-08-20T15:10:47.000Z","price":341.79,"chgPrevClosePct":-2.66},{"ts":1787238659,"time":"2026-08-20T15:10:59.000Z","price":341.78,"chgPrevClosePct":-2.66},{"ts":1787238659,"time":"2026-08-20T15:10:59.000Z","price":341.77,"chgPrevClosePct":-2.66},{"ts":1787238663,"time":"2026-08-20T15:11:03.000Z","price":341.67,"chgPrevClosePct":-2.69},{"ts":1787238665,"time":"2026-08-20T15:11:05.000Z","price":341.58,"chgPrevClosePct":-2.72},{"ts":1787238665,"time":"2026-08-20T15:11:05.000Z","price":341.62,"chgPrevClosePct":-2.71},{"ts":1787238671,"time":"2026-08-20T15:11:11.000Z","price":341.59,"chgPrevClosePct":-2.71},{"ts":1787238671,"time":"2026-08-20T15:11:11.000Z","price":341.37,"chgPrevClosePct":-2.78},{"ts":1787238672,"time":"2026-08-20T15:11:12.000Z","price":341.12,"chgPrevClosePct":-2.85},{"ts":1787238674,"time":"2026-08-20T15:11:14.000Z","price":341.17,"chgPrevClosePct":-2.83},{"ts":1787238675,"time":"2026-08-20T15:11:15.000Z","price":341.04,"chgPrevClosePct":-2.87},{"ts":1787238675,"time":"2026-08-20T15:11:15.000Z","price":341.05,"chgPrevClosePct":-2.87},{"ts":1787238675,"time":"2026-08-20T15:11:15.000Z","price":341,"chgPrevClosePct":-2.88},{"ts":1787238675,"time":"2026-08-20T15:11:15.000Z","price":340.99,"chgPrevClosePct":-2.89},{"ts":1787238676,"time":"2026-08-20T15:11:16.000Z","price":340.99,"chgPrevClosePct":-2.89},{"ts":1787238677,"time":"2026-08-20T15:11:17.000Z","price":340.9,"chgPrevClosePct":-2.91},{"ts":1787238680,"time":"2026-08-20T15:11:20.000Z","price":340.98,"chgPrevClosePct":-2.89},{"ts":1787238681,"time":"2026-08-20T15:11:21.000Z","price":340.76,"chgPrevClosePct":-2.95},{"ts":1787238683,"time":"2026-08-20T15:11:23.000Z","price":340.81,"chgPrevClosePct":-2.94},{"ts":1787238683,"time":"2026-08-20T15:11:23.000Z","price":340.86,"chgPrevClosePct":-2.92},{"ts":1787238685,"time":"2026-08-20T15:11:25.000Z","price":340.88,"chgPrevClosePct":-2.92},{"ts":1787238688,"time":"2026-08-20T15:11:28.000Z","price":340.76,"chgPrevClosePct":-2.95},{"ts":1787238688,"time":"2026-08-20T15:11:28.000Z","price":340.82,"chgPrevClosePct":-2.93},{"ts":1787238691,"time":"2026-08-20T15:11:31.000Z","price":340.8,"chgPrevClosePct":-2.94},{"ts":1787238696,"time":"2026-08-20T15:11:36.000Z","price":340.87,"chgPrevClosePct":-2.92},{"ts":1787238701,"time":"2026-08-20T15:11:41.000Z","price":340.79,"chgPrevClosePct":-2.94},{"ts":1787238703,"time":"2026-08-20T15:11:43.000Z","price":340.93,"chgPrevClosePct":-2.9},{"ts":1787238708,"time":"2026-08-20T15:11:48.000Z","price":341.12,"chgPrevClosePct":-2.85},{"ts":1787238721,"time":"2026-08-20T15:12:01.000Z","price":341.5,"chgPrevClosePct":-2.74},{"ts":1787238727,"time":"2026-08-20T15:12:07.000Z","price":341.63,"chgPrevClosePct":-2.7},{"ts":1787238730,"time":"2026-08-20T15:12:10.000Z","price":341.56,"chgPrevClosePct":-2.72},{"ts":1787238731,"time":"2026-08-20T15:12:11.000Z","price":341.49,"chgPrevClosePct":-2.74},{"ts":1787238739,"time":"2026-08-20T15:12:19.000Z","price":341.51,"chgPrevClosePct":-2.74},{"ts":1787238746,"time":"2026-08-20T15:12:26.000Z","price":341.56,"chgPrevClosePct":-2.72},{"ts":1787238756,"time":"2026-08-20T15:12:36.000Z","price":341.77,"chgPrevClosePct":-2.66},{"ts":1787238786,"time":"2026-08-20T15:13:06.000Z","price":341.97,"chgPrevClosePct":-2.61},{"ts":1787238790,"time":"2026-08-20T15:13:10.000Z","price":342.04,"chgPrevClosePct":-2.59},{"ts":1787238790,"time":"2026-08-20T15:13:10.000Z","price":342.02,"chgPrevClosePct":-2.59},{"ts":1787238791,"time":"2026-08-20T15:13:11.000Z","price":342.13,"chgPrevClosePct":-2.56},{"ts":1787238803,"time":"2026-08-20T15:13:23.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787238805,"time":"2026-08-20T15:13:25.000Z","price":342.25,"chgPrevClosePct":-2.53},{"ts":1787238805,"time":"2026-08-20T15:13:25.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787238810,"time":"2026-08-20T15:13:30.000Z","price":342.36,"chgPrevClosePct":-2.49},{"ts":1787238811,"time":"2026-08-20T15:13:31.000Z","price":342.41,"chgPrevClosePct":-2.48},{"ts":1787238811,"time":"2026-08-20T15:13:31.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787238811,"time":"2026-08-20T15:13:31.000Z","price":342.41,"chgPrevClosePct":-2.48},{"ts":1787238811,"time":"2026-08-20T15:13:31.000Z","price":342.29,"chgPrevClosePct":-2.51},{"ts":1787238811,"time":"2026-08-20T15:13:31.000Z","price":342.34,"chgPrevClosePct":-2.5},{"ts":1787238811,"time":"2026-08-20T15:13:31.000Z","price":342.24,"chgPrevClosePct":-2.53},{"ts":1787238812,"time":"2026-08-20T15:13:32.000Z","price":342.2,"chgPrevClosePct":-2.54},{"ts":1787238816,"time":"2026-08-20T15:13:36.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787238816,"time":"2026-08-20T15:13:36.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787238818,"time":"2026-08-20T15:13:38.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787238824,"time":"2026-08-20T15:13:44.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787238824,"time":"2026-08-20T15:13:44.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787238824,"time":"2026-08-20T15:13:44.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787238829,"time":"2026-08-20T15:13:49.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787238829,"time":"2026-08-20T15:13:49.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787238829,"time":"2026-08-20T15:13:49.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787238831,"time":"2026-08-20T15:13:51.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787238832,"time":"2026-08-20T15:13:52.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787238832,"time":"2026-08-20T15:13:52.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787238832,"time":"2026-08-20T15:13:52.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787238833,"time":"2026-08-20T15:13:53.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787238836,"time":"2026-08-20T15:13:56.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787238837,"time":"2026-08-20T15:13:57.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787238840,"time":"2026-08-20T15:14:00.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787238842,"time":"2026-08-20T15:14:02.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787238844,"time":"2026-08-20T15:14:04.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787238855,"time":"2026-08-20T15:14:15.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787238856,"time":"2026-08-20T15:14:16.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787238858,"time":"2026-08-20T15:14:18.000Z","price":342.8,"chgPrevClosePct":-2.37},{"ts":1787238860,"time":"2026-08-20T15:14:20.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787238866,"time":"2026-08-20T15:14:26.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787238866,"time":"2026-08-20T15:14:26.000Z","price":342.94,"chgPrevClosePct":-2.33},{"ts":1787238866,"time":"2026-08-20T15:14:26.000Z","price":342.95,"chgPrevClosePct":-2.33},{"ts":1787238867,"time":"2026-08-20T15:14:27.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787238867,"time":"2026-08-20T15:14:27.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787238872,"time":"2026-08-20T15:14:32.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787238873,"time":"2026-08-20T15:14:33.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787238873,"time":"2026-08-20T15:14:33.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787238873,"time":"2026-08-20T15:14:33.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787238881,"time":"2026-08-20T15:14:41.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787238886,"time":"2026-08-20T15:14:46.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787238886,"time":"2026-08-20T15:14:46.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787238891,"time":"2026-08-20T15:14:51.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787238892,"time":"2026-08-20T15:14:52.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787238898,"time":"2026-08-20T15:14:58.000Z","price":342.49,"chgPrevClosePct":-2.46},{"ts":1787238898,"time":"2026-08-20T15:14:58.000Z","price":342.49,"chgPrevClosePct":-2.46},{"ts":1787238901,"time":"2026-08-20T15:15:01.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787238902,"time":"2026-08-20T15:15:02.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787238906,"time":"2026-08-20T15:15:06.000Z","price":342.53,"chgPrevClosePct":-2.45},{"ts":1787238910,"time":"2026-08-20T15:15:10.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787238915,"time":"2026-08-20T15:15:15.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787238922,"time":"2026-08-20T15:15:22.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787238923,"time":"2026-08-20T15:15:23.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787238924,"time":"2026-08-20T15:15:24.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787238929,"time":"2026-08-20T15:15:29.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787238932,"time":"2026-08-20T15:15:32.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787238935,"time":"2026-08-20T15:15:35.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787238935,"time":"2026-08-20T15:15:35.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787238948,"time":"2026-08-20T15:15:48.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787238950,"time":"2026-08-20T15:15:50.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787238950,"time":"2026-08-20T15:15:50.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787238958,"time":"2026-08-20T15:15:58.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787238960,"time":"2026-08-20T15:16:00.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787238962,"time":"2026-08-20T15:16:02.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787238963,"time":"2026-08-20T15:16:03.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787238969,"time":"2026-08-20T15:16:09.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787238969,"time":"2026-08-20T15:16:09.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787238977,"time":"2026-08-20T15:16:17.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787238982,"time":"2026-08-20T15:16:22.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787238982,"time":"2026-08-20T15:16:22.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787238983,"time":"2026-08-20T15:16:23.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787238987,"time":"2026-08-20T15:16:27.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787238989,"time":"2026-08-20T15:16:29.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787238989,"time":"2026-08-20T15:16:29.000Z","price":342.8,"chgPrevClosePct":-2.37},{"ts":1787238995,"time":"2026-08-20T15:16:35.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787238996,"time":"2026-08-20T15:16:36.000Z","price":342.43,"chgPrevClosePct":-2.47},{"ts":1787238996,"time":"2026-08-20T15:16:36.000Z","price":342.43,"chgPrevClosePct":-2.47},{"ts":1787238997,"time":"2026-08-20T15:16:37.000Z","price":342.48,"chgPrevClosePct":-2.46},{"ts":1787238999,"time":"2026-08-20T15:16:39.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787238999,"time":"2026-08-20T15:16:39.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787239004,"time":"2026-08-20T15:16:44.000Z","price":342.48,"chgPrevClosePct":-2.46},{"ts":1787239004,"time":"2026-08-20T15:16:44.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787239004,"time":"2026-08-20T15:16:44.000Z","price":342.53,"chgPrevClosePct":-2.45},{"ts":1787239006,"time":"2026-08-20T15:16:46.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787239006,"time":"2026-08-20T15:16:46.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787239009,"time":"2026-08-20T15:16:49.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787239020,"time":"2026-08-20T15:17:00.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787239020,"time":"2026-08-20T15:17:00.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787239026,"time":"2026-08-20T15:17:06.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787239041,"time":"2026-08-20T15:17:21.000Z","price":342.85,"chgPrevClosePct":-2.36},{"ts":1787239041,"time":"2026-08-20T15:17:21.000Z","price":342.87,"chgPrevClosePct":-2.35},{"ts":1787239044,"time":"2026-08-20T15:17:24.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787239044,"time":"2026-08-20T15:17:24.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787239045,"time":"2026-08-20T15:17:25.000Z","price":342.77,"chgPrevClosePct":-2.38},{"ts":1787239045,"time":"2026-08-20T15:17:25.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787239045,"time":"2026-08-20T15:17:25.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787239055,"time":"2026-08-20T15:17:35.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787239062,"time":"2026-08-20T15:17:42.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787239068,"time":"2026-08-20T15:17:48.000Z","price":342.85,"chgPrevClosePct":-2.36},{"ts":1787239068,"time":"2026-08-20T15:17:48.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787239069,"time":"2026-08-20T15:17:49.000Z","price":342.97,"chgPrevClosePct":-2.32},{"ts":1787239072,"time":"2026-08-20T15:17:52.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787239072,"time":"2026-08-20T15:17:52.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787239074,"time":"2026-08-20T15:17:54.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787239081,"time":"2026-08-20T15:18:01.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787239083,"time":"2026-08-20T15:18:03.000Z","price":342.81,"chgPrevClosePct":-2.37},{"ts":1787239083,"time":"2026-08-20T15:18:03.000Z","price":342.81,"chgPrevClosePct":-2.37},{"ts":1787239084,"time":"2026-08-20T15:18:04.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787239091,"time":"2026-08-20T15:18:11.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787239106,"time":"2026-08-20T15:18:26.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787239112,"time":"2026-08-20T15:18:32.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787239113,"time":"2026-08-20T15:18:33.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787239113,"time":"2026-08-20T15:18:33.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787239113,"time":"2026-08-20T15:18:33.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787239114,"time":"2026-08-20T15:18:34.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787239127,"time":"2026-08-20T15:18:47.000Z","price":342.97,"chgPrevClosePct":-2.32},{"ts":1787239132,"time":"2026-08-20T15:18:52.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787239132,"time":"2026-08-20T15:18:52.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787239136,"time":"2026-08-20T15:18:56.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787239138,"time":"2026-08-20T15:18:58.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787239144,"time":"2026-08-20T15:19:04.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787239146,"time":"2026-08-20T15:19:06.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787239148,"time":"2026-08-20T15:19:08.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787239148,"time":"2026-08-20T15:19:08.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787239148,"time":"2026-08-20T15:19:08.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787239152,"time":"2026-08-20T15:19:12.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787239154,"time":"2026-08-20T15:19:14.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787239155,"time":"2026-08-20T15:19:15.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787239155,"time":"2026-08-20T15:19:15.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787239160,"time":"2026-08-20T15:19:20.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787239165,"time":"2026-08-20T15:19:25.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787239166,"time":"2026-08-20T15:19:26.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787239169,"time":"2026-08-20T15:19:29.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787239174,"time":"2026-08-20T15:19:34.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787239175,"time":"2026-08-20T15:19:35.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787239181,"time":"2026-08-20T15:19:41.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787239181,"time":"2026-08-20T15:19:41.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787239181,"time":"2026-08-20T15:19:41.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787239181,"time":"2026-08-20T15:19:41.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787239181,"time":"2026-08-20T15:19:41.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787239198,"time":"2026-08-20T15:19:58.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787239203,"time":"2026-08-20T15:20:03.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787239204,"time":"2026-08-20T15:20:04.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787239204,"time":"2026-08-20T15:20:04.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787239204,"time":"2026-08-20T15:20:04.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787239209,"time":"2026-08-20T15:20:09.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787239210,"time":"2026-08-20T15:20:10.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787239210,"time":"2026-08-20T15:20:10.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787239213,"time":"2026-08-20T15:20:13.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787239215,"time":"2026-08-20T15:20:15.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787239226,"time":"2026-08-20T15:20:26.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787239230,"time":"2026-08-20T15:20:30.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787239237,"time":"2026-08-20T15:20:37.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787239244,"time":"2026-08-20T15:20:44.000Z","price":342.91,"chgPrevClosePct":-2.34},{"ts":1787239245,"time":"2026-08-20T15:20:45.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787239245,"time":"2026-08-20T15:20:45.000Z","price":342.81,"chgPrevClosePct":-2.37},{"ts":1787239245,"time":"2026-08-20T15:20:45.000Z","price":342.81,"chgPrevClosePct":-2.37},{"ts":1787239251,"time":"2026-08-20T15:20:51.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787239253,"time":"2026-08-20T15:20:53.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787239267,"time":"2026-08-20T15:21:07.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787239299,"time":"2026-08-20T15:21:39.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787239299,"time":"2026-08-20T15:21:39.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787239301,"time":"2026-08-20T15:21:41.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787239303,"time":"2026-08-20T15:21:43.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787239306,"time":"2026-08-20T15:21:46.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787239311,"time":"2026-08-20T15:21:51.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787239312,"time":"2026-08-20T15:21:52.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787239317,"time":"2026-08-20T15:21:57.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787239321,"time":"2026-08-20T15:22:01.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787239344,"time":"2026-08-20T15:22:24.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787239360,"time":"2026-08-20T15:22:40.000Z","price":342.21,"chgPrevClosePct":-2.54},{"ts":1787239363,"time":"2026-08-20T15:22:43.000Z","price":342.36,"chgPrevClosePct":-2.49},{"ts":1787239379,"time":"2026-08-20T15:22:59.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787239380,"time":"2026-08-20T15:23:00.000Z","price":342.2,"chgPrevClosePct":-2.54},{"ts":1787239386,"time":"2026-08-20T15:23:06.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787239386,"time":"2026-08-20T15:23:06.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787239386,"time":"2026-08-20T15:23:06.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787239387,"time":"2026-08-20T15:23:07.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787239393,"time":"2026-08-20T15:23:13.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787239396,"time":"2026-08-20T15:23:16.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787239399,"time":"2026-08-20T15:23:19.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787239399,"time":"2026-08-20T15:23:19.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787239404,"time":"2026-08-20T15:23:24.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787239407,"time":"2026-08-20T15:23:27.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787239409,"time":"2026-08-20T15:23:29.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787239412,"time":"2026-08-20T15:23:32.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787239422,"time":"2026-08-20T15:23:42.000Z","price":342.81,"chgPrevClosePct":-2.37},{"ts":1787239431,"time":"2026-08-20T15:23:51.000Z","price":342.95,"chgPrevClosePct":-2.33},{"ts":1787239433,"time":"2026-08-20T15:23:53.000Z","price":342.97,"chgPrevClosePct":-2.32},{"ts":1787239433,"time":"2026-08-20T15:23:53.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787239433,"time":"2026-08-20T15:23:53.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787239433,"time":"2026-08-20T15:23:53.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787239435,"time":"2026-08-20T15:23:55.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787239454,"time":"2026-08-20T15:24:14.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787239454,"time":"2026-08-20T15:24:14.000Z","price":342.81,"chgPrevClosePct":-2.37},{"ts":1787239454,"time":"2026-08-20T15:24:14.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787239462,"time":"2026-08-20T15:24:22.000Z","price":342.85,"chgPrevClosePct":-2.36},{"ts":1787239463,"time":"2026-08-20T15:24:23.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787239463,"time":"2026-08-20T15:24:23.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787239464,"time":"2026-08-20T15:24:24.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787239474,"time":"2026-08-20T15:24:34.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787239481,"time":"2026-08-20T15:24:41.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787239481,"time":"2026-08-20T15:24:41.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787239497,"time":"2026-08-20T15:24:57.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787239497,"time":"2026-08-20T15:24:57.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787239498,"time":"2026-08-20T15:24:58.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787239498,"time":"2026-08-20T15:24:58.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787239499,"time":"2026-08-20T15:24:59.000Z","price":342.85,"chgPrevClosePct":-2.36},{"ts":1787239517,"time":"2026-08-20T15:25:17.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787239517,"time":"2026-08-20T15:25:17.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787239535,"time":"2026-08-20T15:25:35.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787239539,"time":"2026-08-20T15:25:39.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787239555,"time":"2026-08-20T15:25:55.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787239559,"time":"2026-08-20T15:25:59.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787239594,"time":"2026-08-20T15:26:34.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787239602,"time":"2026-08-20T15:26:42.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787239602,"time":"2026-08-20T15:26:42.000Z","price":342.87,"chgPrevClosePct":-2.35},{"ts":1787239608,"time":"2026-08-20T15:26:48.000Z","price":342.87,"chgPrevClosePct":-2.35},{"ts":1787239608,"time":"2026-08-20T15:26:48.000Z","price":342.85,"chgPrevClosePct":-2.36},{"ts":1787239608,"time":"2026-08-20T15:26:48.000Z","price":342.87,"chgPrevClosePct":-2.35},{"ts":1787239608,"time":"2026-08-20T15:26:48.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787239608,"time":"2026-08-20T15:26:48.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787239609,"time":"2026-08-20T15:26:49.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787239609,"time":"2026-08-20T15:26:49.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787239613,"time":"2026-08-20T15:26:53.000Z","price":342.68,"chgPrevClosePct":-2.4},{"ts":1787239633,"time":"2026-08-20T15:27:13.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787239643,"time":"2026-08-20T15:27:23.000Z","price":342.77,"chgPrevClosePct":-2.38},{"ts":1787239643,"time":"2026-08-20T15:27:23.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787239644,"time":"2026-08-20T15:27:24.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787239644,"time":"2026-08-20T15:27:24.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787239650,"time":"2026-08-20T15:27:30.000Z","price":342.81,"chgPrevClosePct":-2.37},{"ts":1787239651,"time":"2026-08-20T15:27:31.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787239651,"time":"2026-08-20T15:27:31.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787239651,"time":"2026-08-20T15:27:31.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787239651,"time":"2026-08-20T15:27:31.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787239653,"time":"2026-08-20T15:27:33.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787239653,"time":"2026-08-20T15:27:33.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787239659,"time":"2026-08-20T15:27:39.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787239659,"time":"2026-08-20T15:27:39.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787239659,"time":"2026-08-20T15:27:39.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787239659,"time":"2026-08-20T15:27:39.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787239660,"time":"2026-08-20T15:27:40.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787239671,"time":"2026-08-20T15:27:51.000Z","price":342.95,"chgPrevClosePct":-2.33},{"ts":1787239677,"time":"2026-08-20T15:27:57.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787239677,"time":"2026-08-20T15:27:57.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787239677,"time":"2026-08-20T15:27:57.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787239677,"time":"2026-08-20T15:27:57.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787239680,"time":"2026-08-20T15:28:00.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787239682,"time":"2026-08-20T15:28:02.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787239682,"time":"2026-08-20T15:28:02.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787239683,"time":"2026-08-20T15:28:03.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787239688,"time":"2026-08-20T15:28:08.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787239698,"time":"2026-08-20T15:28:18.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787239698,"time":"2026-08-20T15:28:18.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787239701,"time":"2026-08-20T15:28:21.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787239701,"time":"2026-08-20T15:28:21.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787239701,"time":"2026-08-20T15:28:21.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787239701,"time":"2026-08-20T15:28:21.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787239702,"time":"2026-08-20T15:28:22.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787239708,"time":"2026-08-20T15:28:28.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787239710,"time":"2026-08-20T15:28:30.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787239710,"time":"2026-08-20T15:28:30.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787239711,"time":"2026-08-20T15:28:31.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787239712,"time":"2026-08-20T15:28:32.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787239712,"time":"2026-08-20T15:28:32.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787239712,"time":"2026-08-20T15:28:32.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787239722,"time":"2026-08-20T15:28:42.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787239722,"time":"2026-08-20T15:28:42.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787239722,"time":"2026-08-20T15:28:42.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787239722,"time":"2026-08-20T15:28:42.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787239722,"time":"2026-08-20T15:28:42.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787239722,"time":"2026-08-20T15:28:42.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787239736,"time":"2026-08-20T15:28:56.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787239739,"time":"2026-08-20T15:28:59.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787239742,"time":"2026-08-20T15:29:02.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787239753,"time":"2026-08-20T15:29:13.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787239759,"time":"2026-08-20T15:29:19.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787239759,"time":"2026-08-20T15:29:19.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787239759,"time":"2026-08-20T15:29:19.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787239759,"time":"2026-08-20T15:29:19.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787239766,"time":"2026-08-20T15:29:26.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787239766,"time":"2026-08-20T15:29:26.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787239773,"time":"2026-08-20T15:29:33.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787239773,"time":"2026-08-20T15:29:33.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787239774,"time":"2026-08-20T15:29:34.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787239777,"time":"2026-08-20T15:29:37.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787239777,"time":"2026-08-20T15:29:37.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787239778,"time":"2026-08-20T15:29:38.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787239778,"time":"2026-08-20T15:29:38.000Z","price":343.77,"chgPrevClosePct":-2.09},{"ts":1787239778,"time":"2026-08-20T15:29:38.000Z","price":343.77,"chgPrevClosePct":-2.09},{"ts":1787239779,"time":"2026-08-20T15:29:39.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787239779,"time":"2026-08-20T15:29:39.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787239783,"time":"2026-08-20T15:29:43.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787239785,"time":"2026-08-20T15:29:45.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787239785,"time":"2026-08-20T15:29:45.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787239785,"time":"2026-08-20T15:29:45.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787239785,"time":"2026-08-20T15:29:45.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787239785,"time":"2026-08-20T15:29:45.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787239798,"time":"2026-08-20T15:29:58.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787239800,"time":"2026-08-20T15:30:00.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787239801,"time":"2026-08-20T15:30:01.000Z","price":343.97,"chgPrevClosePct":-2.04},{"ts":1787239801,"time":"2026-08-20T15:30:01.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787239801,"time":"2026-08-20T15:30:01.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787239801,"time":"2026-08-20T15:30:01.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787239801,"time":"2026-08-20T15:30:01.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787239802,"time":"2026-08-20T15:30:02.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787239802,"time":"2026-08-20T15:30:02.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787239803,"time":"2026-08-20T15:30:03.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787239805,"time":"2026-08-20T15:30:05.000Z","price":344.06,"chgPrevClosePct":-2.01},{"ts":1787239805,"time":"2026-08-20T15:30:05.000Z","price":344.06,"chgPrevClosePct":-2.01},{"ts":1787239807,"time":"2026-08-20T15:30:07.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787239812,"time":"2026-08-20T15:30:12.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787239812,"time":"2026-08-20T15:30:12.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787239816,"time":"2026-08-20T15:30:16.000Z","price":344.12,"chgPrevClosePct":-1.99},{"ts":1787239816,"time":"2026-08-20T15:30:16.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787239816,"time":"2026-08-20T15:30:16.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787239822,"time":"2026-08-20T15:30:22.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787239822,"time":"2026-08-20T15:30:22.000Z","price":344.25,"chgPrevClosePct":-1.96},{"ts":1787239825,"time":"2026-08-20T15:30:25.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787239825,"time":"2026-08-20T15:30:25.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787239826,"time":"2026-08-20T15:30:26.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787239826,"time":"2026-08-20T15:30:26.000Z","price":344.19,"chgPrevClosePct":-1.97},{"ts":1787239833,"time":"2026-08-20T15:30:33.000Z","price":344.08,"chgPrevClosePct":-2.01},{"ts":1787239834,"time":"2026-08-20T15:30:34.000Z","price":344.14,"chgPrevClosePct":-1.99},{"ts":1787239841,"time":"2026-08-20T15:30:41.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787239841,"time":"2026-08-20T15:30:41.000Z","price":343.97,"chgPrevClosePct":-2.04},{"ts":1787239849,"time":"2026-08-20T15:30:49.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787239850,"time":"2026-08-20T15:30:50.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787239856,"time":"2026-08-20T15:30:56.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787239857,"time":"2026-08-20T15:30:57.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787239857,"time":"2026-08-20T15:30:57.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787239857,"time":"2026-08-20T15:30:57.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787239861,"time":"2026-08-20T15:31:01.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787239865,"time":"2026-08-20T15:31:05.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787239868,"time":"2026-08-20T15:31:08.000Z","price":344.39,"chgPrevClosePct":-1.92},{"ts":1787239872,"time":"2026-08-20T15:31:12.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787239872,"time":"2026-08-20T15:31:12.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787239873,"time":"2026-08-20T15:31:13.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787239873,"time":"2026-08-20T15:31:13.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787239873,"time":"2026-08-20T15:31:13.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787239877,"time":"2026-08-20T15:31:17.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787239879,"time":"2026-08-20T15:31:19.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787239879,"time":"2026-08-20T15:31:19.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787239880,"time":"2026-08-20T15:31:20.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787239881,"time":"2026-08-20T15:31:21.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787239881,"time":"2026-08-20T15:31:21.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787239886,"time":"2026-08-20T15:31:26.000Z","price":344.24,"chgPrevClosePct":-1.96},{"ts":1787239887,"time":"2026-08-20T15:31:27.000Z","price":344.24,"chgPrevClosePct":-1.96},{"ts":1787239892,"time":"2026-08-20T15:31:32.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787239894,"time":"2026-08-20T15:31:34.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787239896,"time":"2026-08-20T15:31:36.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787239896,"time":"2026-08-20T15:31:36.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787239896,"time":"2026-08-20T15:31:36.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787239903,"time":"2026-08-20T15:31:43.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787239904,"time":"2026-08-20T15:31:44.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787239904,"time":"2026-08-20T15:31:44.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787239904,"time":"2026-08-20T15:31:44.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787239904,"time":"2026-08-20T15:31:44.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787239911,"time":"2026-08-20T15:31:51.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787239912,"time":"2026-08-20T15:31:52.000Z","price":344.06,"chgPrevClosePct":-2.01},{"ts":1787239915,"time":"2026-08-20T15:31:55.000Z","price":344.14,"chgPrevClosePct":-1.99},{"ts":1787239916,"time":"2026-08-20T15:31:56.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787239915,"time":"2026-08-20T15:31:55.000Z","price":344.14,"chgPrevClosePct":-1.99},{"ts":1787239916,"time":"2026-08-20T15:31:56.000Z","price":344.2,"chgPrevClosePct":-1.97},{"ts":1787239917,"time":"2026-08-20T15:31:57.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787239930,"time":"2026-08-20T15:32:10.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787239932,"time":"2026-08-20T15:32:12.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787239937,"time":"2026-08-20T15:32:17.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787239937,"time":"2026-08-20T15:32:17.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787239940,"time":"2026-08-20T15:32:20.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787239943,"time":"2026-08-20T15:32:23.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787239963,"time":"2026-08-20T15:32:43.000Z","price":344.25,"chgPrevClosePct":-1.96},{"ts":1787239970,"time":"2026-08-20T15:32:50.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787239972,"time":"2026-08-20T15:32:52.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787239979,"time":"2026-08-20T15:32:59.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787239983,"time":"2026-08-20T15:33:03.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787239983,"time":"2026-08-20T15:33:03.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787239983,"time":"2026-08-20T15:33:03.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787239983,"time":"2026-08-20T15:33:03.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787239991,"time":"2026-08-20T15:33:11.000Z","price":344.25,"chgPrevClosePct":-1.96},{"ts":1787239995,"time":"2026-08-20T15:33:15.000Z","price":344.19,"chgPrevClosePct":-1.97},{"ts":1787239996,"time":"2026-08-20T15:33:16.000Z","price":344.12,"chgPrevClosePct":-1.99},{"ts":1787239999,"time":"2026-08-20T15:33:19.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787240003,"time":"2026-08-20T15:33:23.000Z","price":344.18,"chgPrevClosePct":-1.98},{"ts":1787240003,"time":"2026-08-20T15:33:23.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787240005,"time":"2026-08-20T15:33:25.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787240006,"time":"2026-08-20T15:33:26.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787240006,"time":"2026-08-20T15:33:26.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787240006,"time":"2026-08-20T15:33:26.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787240008,"time":"2026-08-20T15:33:28.000Z","price":344.24,"chgPrevClosePct":-1.96},{"ts":1787240008,"time":"2026-08-20T15:33:28.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787240010,"time":"2026-08-20T15:33:30.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787240023,"time":"2026-08-20T15:33:43.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787240025,"time":"2026-08-20T15:33:45.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787240026,"time":"2026-08-20T15:33:46.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787240029,"time":"2026-08-20T15:33:49.000Z","price":344.04,"chgPrevClosePct":-2.02},{"ts":1787240030,"time":"2026-08-20T15:33:50.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787240030,"time":"2026-08-20T15:33:50.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787240031,"time":"2026-08-20T15:33:51.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787240039,"time":"2026-08-20T15:33:59.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787240045,"time":"2026-08-20T15:34:05.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787240049,"time":"2026-08-20T15:34:09.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787240049,"time":"2026-08-20T15:34:09.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787240051,"time":"2026-08-20T15:34:11.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787240051,"time":"2026-08-20T15:34:11.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787240054,"time":"2026-08-20T15:34:14.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787240055,"time":"2026-08-20T15:34:15.000Z","price":344.08,"chgPrevClosePct":-2.01},{"ts":1787240057,"time":"2026-08-20T15:34:17.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787240058,"time":"2026-08-20T15:34:18.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787240058,"time":"2026-08-20T15:34:18.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787240061,"time":"2026-08-20T15:34:21.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787240063,"time":"2026-08-20T15:34:23.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787240082,"time":"2026-08-20T15:34:42.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787240084,"time":"2026-08-20T15:34:44.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787240088,"time":"2026-08-20T15:34:48.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787240112,"time":"2026-08-20T15:35:12.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787240112,"time":"2026-08-20T15:35:12.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787240115,"time":"2026-08-20T15:35:15.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787240115,"time":"2026-08-20T15:35:15.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787240130,"time":"2026-08-20T15:35:30.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787240131,"time":"2026-08-20T15:35:31.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787240134,"time":"2026-08-20T15:35:34.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787240136,"time":"2026-08-20T15:35:36.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787240142,"time":"2026-08-20T15:35:42.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787240143,"time":"2026-08-20T15:35:43.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787240143,"time":"2026-08-20T15:35:43.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787240150,"time":"2026-08-20T15:35:50.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787240159,"time":"2026-08-20T15:35:59.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787240160,"time":"2026-08-20T15:36:00.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787240163,"time":"2026-08-20T15:36:03.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787240168,"time":"2026-08-20T15:36:08.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787240168,"time":"2026-08-20T15:36:08.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787240168,"time":"2026-08-20T15:36:08.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787240171,"time":"2026-08-20T15:36:11.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787240180,"time":"2026-08-20T15:36:20.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787240190,"time":"2026-08-20T15:36:30.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787240199,"time":"2026-08-20T15:36:39.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787240206,"time":"2026-08-20T15:36:46.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787240206,"time":"2026-08-20T15:36:46.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787240207,"time":"2026-08-20T15:36:47.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787240207,"time":"2026-08-20T15:36:47.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787240207,"time":"2026-08-20T15:36:47.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787240207,"time":"2026-08-20T15:36:47.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787240214,"time":"2026-08-20T15:36:54.000Z","price":344.2,"chgPrevClosePct":-1.97},{"ts":1787240214,"time":"2026-08-20T15:36:54.000Z","price":344.08,"chgPrevClosePct":-2.01},{"ts":1787240216,"time":"2026-08-20T15:36:56.000Z","price":344.38,"chgPrevClosePct":-1.92},{"ts":1787240216,"time":"2026-08-20T15:36:56.000Z","price":344.38,"chgPrevClosePct":-1.92},{"ts":1787240217,"time":"2026-08-20T15:36:57.000Z","price":344.38,"chgPrevClosePct":-1.92},{"ts":1787240217,"time":"2026-08-20T15:36:57.000Z","price":344.38,"chgPrevClosePct":-1.92},{"ts":1787240220,"time":"2026-08-20T15:37:00.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787240220,"time":"2026-08-20T15:37:00.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787240222,"time":"2026-08-20T15:37:02.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787240222,"time":"2026-08-20T15:37:02.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787240226,"time":"2026-08-20T15:37:06.000Z","price":344.2,"chgPrevClosePct":-1.97},{"ts":1787240236,"time":"2026-08-20T15:37:16.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787240240,"time":"2026-08-20T15:37:20.000Z","price":344.14,"chgPrevClosePct":-1.99},{"ts":1787240241,"time":"2026-08-20T15:37:21.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787240250,"time":"2026-08-20T15:37:30.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787240250,"time":"2026-08-20T15:37:30.000Z","price":344.04,"chgPrevClosePct":-2.02},{"ts":1787240250,"time":"2026-08-20T15:37:30.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787240253,"time":"2026-08-20T15:37:33.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787240277,"time":"2026-08-20T15:37:57.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787240277,"time":"2026-08-20T15:37:57.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787240292,"time":"2026-08-20T15:38:12.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787240293,"time":"2026-08-20T15:38:13.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787240298,"time":"2026-08-20T15:38:18.000Z","price":344.14,"chgPrevClosePct":-1.99},{"ts":1787240309,"time":"2026-08-20T15:38:29.000Z","price":344.04,"chgPrevClosePct":-2.02},{"ts":1787240310,"time":"2026-08-20T15:38:30.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787240320,"time":"2026-08-20T15:38:40.000Z","price":344.08,"chgPrevClosePct":-2.01},{"ts":1787240324,"time":"2026-08-20T15:38:44.000Z","price":344.06,"chgPrevClosePct":-2.01},{"ts":1787240339,"time":"2026-08-20T15:38:59.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787240339,"time":"2026-08-20T15:38:59.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787240340,"time":"2026-08-20T15:39:00.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787240340,"time":"2026-08-20T15:39:00.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787240340,"time":"2026-08-20T15:39:00.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787240342,"time":"2026-08-20T15:39:02.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787240342,"time":"2026-08-20T15:39:02.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787240345,"time":"2026-08-20T15:39:05.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787240365,"time":"2026-08-20T15:39:25.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787240371,"time":"2026-08-20T15:39:31.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787240374,"time":"2026-08-20T15:39:34.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787240374,"time":"2026-08-20T15:39:34.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787240376,"time":"2026-08-20T15:39:36.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787240376,"time":"2026-08-20T15:39:36.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787240392,"time":"2026-08-20T15:39:52.000Z","price":344.06,"chgPrevClosePct":-2.01},{"ts":1787240392,"time":"2026-08-20T15:39:52.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787240418,"time":"2026-08-20T15:40:18.000Z","price":343.77,"chgPrevClosePct":-2.09},{"ts":1787240418,"time":"2026-08-20T15:40:18.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787240418,"time":"2026-08-20T15:40:18.000Z","price":343.76,"chgPrevClosePct":-2.1},{"ts":1787240424,"time":"2026-08-20T15:40:24.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787240427,"time":"2026-08-20T15:40:27.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787240431,"time":"2026-08-20T15:40:31.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787240431,"time":"2026-08-20T15:40:31.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787240434,"time":"2026-08-20T15:40:34.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787240461,"time":"2026-08-20T15:41:01.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787240471,"time":"2026-08-20T15:41:11.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787240481,"time":"2026-08-20T15:41:21.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787240481,"time":"2026-08-20T15:41:21.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787240481,"time":"2026-08-20T15:41:21.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787240481,"time":"2026-08-20T15:41:21.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787240481,"time":"2026-08-20T15:41:21.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787240483,"time":"2026-08-20T15:41:23.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787240492,"time":"2026-08-20T15:41:32.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787240494,"time":"2026-08-20T15:41:34.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787240495,"time":"2026-08-20T15:41:35.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787240495,"time":"2026-08-20T15:41:35.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787240499,"time":"2026-08-20T15:41:39.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787240505,"time":"2026-08-20T15:41:45.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787240505,"time":"2026-08-20T15:41:45.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787240505,"time":"2026-08-20T15:41:45.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787240506,"time":"2026-08-20T15:41:46.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787240510,"time":"2026-08-20T15:41:50.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787240510,"time":"2026-08-20T15:41:50.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787240520,"time":"2026-08-20T15:42:00.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787240520,"time":"2026-08-20T15:42:00.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787240520,"time":"2026-08-20T15:42:00.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787240525,"time":"2026-08-20T15:42:05.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787240535,"time":"2026-08-20T15:42:15.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787240537,"time":"2026-08-20T15:42:17.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787240544,"time":"2026-08-20T15:42:24.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787240551,"time":"2026-08-20T15:42:31.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787240556,"time":"2026-08-20T15:42:36.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787240559,"time":"2026-08-20T15:42:39.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787240567,"time":"2026-08-20T15:42:47.000Z","price":343.97,"chgPrevClosePct":-2.04},{"ts":1787240567,"time":"2026-08-20T15:42:47.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787240578,"time":"2026-08-20T15:42:58.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787240578,"time":"2026-08-20T15:42:58.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787240578,"time":"2026-08-20T15:42:58.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787240585,"time":"2026-08-20T15:43:05.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787240588,"time":"2026-08-20T15:43:08.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787240591,"time":"2026-08-20T15:43:11.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787240591,"time":"2026-08-20T15:43:11.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787240617,"time":"2026-08-20T15:43:37.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787240618,"time":"2026-08-20T15:43:38.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787240629,"time":"2026-08-20T15:43:49.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787240630,"time":"2026-08-20T15:43:50.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787240648,"time":"2026-08-20T15:44:08.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787240667,"time":"2026-08-20T15:44:27.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787240680,"time":"2026-08-20T15:44:40.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787240684,"time":"2026-08-20T15:44:44.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787240686,"time":"2026-08-20T15:44:46.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787240695,"time":"2026-08-20T15:44:55.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787240695,"time":"2026-08-20T15:44:55.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787240698,"time":"2026-08-20T15:44:58.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787240703,"time":"2026-08-20T15:45:03.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787240704,"time":"2026-08-20T15:45:04.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787240707,"time":"2026-08-20T15:45:07.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787240708,"time":"2026-08-20T15:45:08.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787240710,"time":"2026-08-20T15:45:10.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787240713,"time":"2026-08-20T15:45:13.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787240716,"time":"2026-08-20T15:45:16.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787240716,"time":"2026-08-20T15:45:16.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787240727,"time":"2026-08-20T15:45:27.000Z","price":343.77,"chgPrevClosePct":-2.09},{"ts":1787240730,"time":"2026-08-20T15:45:30.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787240731,"time":"2026-08-20T15:45:31.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787240731,"time":"2026-08-20T15:45:31.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787240731,"time":"2026-08-20T15:45:31.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787240731,"time":"2026-08-20T15:45:31.000Z","price":344.14,"chgPrevClosePct":-1.99},{"ts":1787240735,"time":"2026-08-20T15:45:35.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787240736,"time":"2026-08-20T15:45:36.000Z","price":344.25,"chgPrevClosePct":-1.96},{"ts":1787240746,"time":"2026-08-20T15:45:46.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787240753,"time":"2026-08-20T15:45:53.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787240768,"time":"2026-08-20T15:46:08.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787240768,"time":"2026-08-20T15:46:08.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787240768,"time":"2026-08-20T15:46:08.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787240772,"time":"2026-08-20T15:46:12.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787240785,"time":"2026-08-20T15:46:25.000Z","price":344.53,"chgPrevClosePct":-1.88},{"ts":1787240797,"time":"2026-08-20T15:46:37.000Z","price":344.46,"chgPrevClosePct":-1.9},{"ts":1787240800,"time":"2026-08-20T15:46:40.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787240800,"time":"2026-08-20T15:46:40.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787240802,"time":"2026-08-20T15:46:42.000Z","price":344.53,"chgPrevClosePct":-1.88},{"ts":1787240824,"time":"2026-08-20T15:47:04.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787240824,"time":"2026-08-20T15:47:04.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787240833,"time":"2026-08-20T15:47:13.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787240835,"time":"2026-08-20T15:47:15.000Z","price":344.68,"chgPrevClosePct":-1.83},{"ts":1787240835,"time":"2026-08-20T15:47:15.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787240835,"time":"2026-08-20T15:47:15.000Z","price":344.71,"chgPrevClosePct":-1.83},{"ts":1787240838,"time":"2026-08-20T15:47:18.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787240840,"time":"2026-08-20T15:47:20.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787240853,"time":"2026-08-20T15:47:33.000Z","price":344.78,"chgPrevClosePct":-1.81},{"ts":1787240856,"time":"2026-08-20T15:47:36.000Z","price":344.88,"chgPrevClosePct":-1.78},{"ts":1787240861,"time":"2026-08-20T15:47:41.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787240861,"time":"2026-08-20T15:47:41.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787240864,"time":"2026-08-20T15:47:44.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787240864,"time":"2026-08-20T15:47:44.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787240866,"time":"2026-08-20T15:47:46.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787240867,"time":"2026-08-20T15:47:47.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787240868,"time":"2026-08-20T15:47:48.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787240868,"time":"2026-08-20T15:47:48.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787240870,"time":"2026-08-20T15:47:50.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787240870,"time":"2026-08-20T15:47:50.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787240871,"time":"2026-08-20T15:47:51.000Z","price":344.46,"chgPrevClosePct":-1.9},{"ts":1787240871,"time":"2026-08-20T15:47:51.000Z","price":344.46,"chgPrevClosePct":-1.9},{"ts":1787240875,"time":"2026-08-20T15:47:55.000Z","price":344.54,"chgPrevClosePct":-1.87},{"ts":1787240879,"time":"2026-08-20T15:47:59.000Z","price":344.68,"chgPrevClosePct":-1.83},{"ts":1787240882,"time":"2026-08-20T15:48:02.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787240883,"time":"2026-08-20T15:48:03.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787240892,"time":"2026-08-20T15:48:12.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787240895,"time":"2026-08-20T15:48:15.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787240898,"time":"2026-08-20T15:48:18.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787240898,"time":"2026-08-20T15:48:18.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787240899,"time":"2026-08-20T15:48:19.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787240899,"time":"2026-08-20T15:48:19.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787240903,"time":"2026-08-20T15:48:23.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787240903,"time":"2026-08-20T15:48:23.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787240906,"time":"2026-08-20T15:48:26.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787240911,"time":"2026-08-20T15:48:31.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787240911,"time":"2026-08-20T15:48:31.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787240916,"time":"2026-08-20T15:48:36.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787240918,"time":"2026-08-20T15:48:38.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787240918,"time":"2026-08-20T15:48:38.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787240922,"time":"2026-08-20T15:48:42.000Z","price":344.89,"chgPrevClosePct":-1.77},{"ts":1787240922,"time":"2026-08-20T15:48:42.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787240926,"time":"2026-08-20T15:48:46.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787240926,"time":"2026-08-20T15:48:46.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787240928,"time":"2026-08-20T15:48:48.000Z","price":344.71,"chgPrevClosePct":-1.83},{"ts":1787240929,"time":"2026-08-20T15:48:49.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787240929,"time":"2026-08-20T15:48:49.000Z","price":344.54,"chgPrevClosePct":-1.87},{"ts":1787240929,"time":"2026-08-20T15:48:49.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787240929,"time":"2026-08-20T15:48:49.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787240941,"time":"2026-08-20T15:49:01.000Z","price":344.53,"chgPrevClosePct":-1.88},{"ts":1787240943,"time":"2026-08-20T15:49:03.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787240943,"time":"2026-08-20T15:49:03.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787240945,"time":"2026-08-20T15:49:05.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787240945,"time":"2026-08-20T15:49:05.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787240945,"time":"2026-08-20T15:49:05.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787240950,"time":"2026-08-20T15:49:10.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787240950,"time":"2026-08-20T15:49:10.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787240952,"time":"2026-08-20T15:49:12.000Z","price":344.54,"chgPrevClosePct":-1.87},{"ts":1787240952,"time":"2026-08-20T15:49:12.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787240952,"time":"2026-08-20T15:49:12.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787240953,"time":"2026-08-20T15:49:13.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787240953,"time":"2026-08-20T15:49:13.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787240953,"time":"2026-08-20T15:49:13.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787240956,"time":"2026-08-20T15:49:16.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787240956,"time":"2026-08-20T15:49:16.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787240956,"time":"2026-08-20T15:49:16.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787240956,"time":"2026-08-20T15:49:16.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787240958,"time":"2026-08-20T15:49:18.000Z","price":344.53,"chgPrevClosePct":-1.88},{"ts":1787240959,"time":"2026-08-20T15:49:19.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787240959,"time":"2026-08-20T15:49:19.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787240962,"time":"2026-08-20T15:49:22.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787240963,"time":"2026-08-20T15:49:23.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787240963,"time":"2026-08-20T15:49:23.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787240966,"time":"2026-08-20T15:49:26.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787240966,"time":"2026-08-20T15:49:26.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787240966,"time":"2026-08-20T15:49:26.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787240966,"time":"2026-08-20T15:49:26.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787240970,"time":"2026-08-20T15:49:30.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787240970,"time":"2026-08-20T15:49:30.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787240974,"time":"2026-08-20T15:49:34.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787240974,"time":"2026-08-20T15:49:34.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787240976,"time":"2026-08-20T15:49:36.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787240979,"time":"2026-08-20T15:49:39.000Z","price":344.75,"chgPrevClosePct":-1.81},{"ts":1787240985,"time":"2026-08-20T15:49:45.000Z","price":344.75,"chgPrevClosePct":-1.81},{"ts":1787240986,"time":"2026-08-20T15:49:46.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787240987,"time":"2026-08-20T15:49:47.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787240993,"time":"2026-08-20T15:49:53.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787240993,"time":"2026-08-20T15:49:53.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787240999,"time":"2026-08-20T15:49:59.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787240999,"time":"2026-08-20T15:49:59.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787240999,"time":"2026-08-20T15:49:59.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787241000,"time":"2026-08-20T15:50:00.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787241000,"time":"2026-08-20T15:50:00.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787241020,"time":"2026-08-20T15:50:20.000Z","price":344.25,"chgPrevClosePct":-1.96},{"ts":1787241036,"time":"2026-08-20T15:50:36.000Z","price":344.49,"chgPrevClosePct":-1.89},{"ts":1787241039,"time":"2026-08-20T15:50:39.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787241043,"time":"2026-08-20T15:50:43.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787241053,"time":"2026-08-20T15:50:53.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787241068,"time":"2026-08-20T15:51:08.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787241068,"time":"2026-08-20T15:51:08.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787241068,"time":"2026-08-20T15:51:08.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787241068,"time":"2026-08-20T15:51:08.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787241069,"time":"2026-08-20T15:51:09.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787241070,"time":"2026-08-20T15:51:10.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787241077,"time":"2026-08-20T15:51:17.000Z","price":344.78,"chgPrevClosePct":-1.81},{"ts":1787241078,"time":"2026-08-20T15:51:18.000Z","price":344.71,"chgPrevClosePct":-1.83},{"ts":1787241078,"time":"2026-08-20T15:51:18.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787241079,"time":"2026-08-20T15:51:19.000Z","price":344.83,"chgPrevClosePct":-1.79},{"ts":1787241082,"time":"2026-08-20T15:51:22.000Z","price":344.89,"chgPrevClosePct":-1.77},{"ts":1787241084,"time":"2026-08-20T15:51:24.000Z","price":344.91,"chgPrevClosePct":-1.77},{"ts":1787241096,"time":"2026-08-20T15:51:36.000Z","price":344.89,"chgPrevClosePct":-1.77},{"ts":1787241097,"time":"2026-08-20T15:51:37.000Z","price":344.91,"chgPrevClosePct":-1.77},{"ts":1787241097,"time":"2026-08-20T15:51:37.000Z","price":344.95,"chgPrevClosePct":-1.76},{"ts":1787241098,"time":"2026-08-20T15:51:38.000Z","price":344.88,"chgPrevClosePct":-1.78},{"ts":1787241099,"time":"2026-08-20T15:51:39.000Z","price":344.83,"chgPrevClosePct":-1.79},{"ts":1787241099,"time":"2026-08-20T15:51:39.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787241107,"time":"2026-08-20T15:51:47.000Z","price":344.95,"chgPrevClosePct":-1.76},{"ts":1787241107,"time":"2026-08-20T15:51:47.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787241107,"time":"2026-08-20T15:51:47.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787241116,"time":"2026-08-20T15:51:56.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787241116,"time":"2026-08-20T15:51:56.000Z","price":344.95,"chgPrevClosePct":-1.76},{"ts":1787241116,"time":"2026-08-20T15:51:56.000Z","price":344.93,"chgPrevClosePct":-1.76},{"ts":1787241117,"time":"2026-08-20T15:51:57.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787241117,"time":"2026-08-20T15:51:57.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787241130,"time":"2026-08-20T15:52:10.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787241132,"time":"2026-08-20T15:52:12.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787241142,"time":"2026-08-20T15:52:22.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787241144,"time":"2026-08-20T15:52:24.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787241144,"time":"2026-08-20T15:52:24.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787241146,"time":"2026-08-20T15:52:26.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787241153,"time":"2026-08-20T15:52:33.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787241166,"time":"2026-08-20T15:52:46.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787241169,"time":"2026-08-20T15:52:49.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787241174,"time":"2026-08-20T15:52:54.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787241176,"time":"2026-08-20T15:52:56.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787241176,"time":"2026-08-20T15:52:56.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787241177,"time":"2026-08-20T15:52:57.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787241186,"time":"2026-08-20T15:53:06.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787241187,"time":"2026-08-20T15:53:07.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787241196,"time":"2026-08-20T15:53:16.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787241197,"time":"2026-08-20T15:53:17.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787241205,"time":"2026-08-20T15:53:25.000Z","price":345.16,"chgPrevClosePct":-1.7},{"ts":1787241206,"time":"2026-08-20T15:53:26.000Z","price":345.07,"chgPrevClosePct":-1.72},{"ts":1787241214,"time":"2026-08-20T15:53:34.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787241224,"time":"2026-08-20T15:53:44.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787241225,"time":"2026-08-20T15:53:45.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787241233,"time":"2026-08-20T15:53:53.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787241234,"time":"2026-08-20T15:53:54.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787241234,"time":"2026-08-20T15:53:54.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787241235,"time":"2026-08-20T15:53:55.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787241238,"time":"2026-08-20T15:53:58.000Z","price":345.25,"chgPrevClosePct":-1.67},{"ts":1787241238,"time":"2026-08-20T15:53:58.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787241242,"time":"2026-08-20T15:54:02.000Z","price":345.38,"chgPrevClosePct":-1.63},{"ts":1787241249,"time":"2026-08-20T15:54:09.000Z","price":345.49,"chgPrevClosePct":-1.6},{"ts":1787241254,"time":"2026-08-20T15:54:14.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787241256,"time":"2026-08-20T15:54:16.000Z","price":345.43,"chgPrevClosePct":-1.62},{"ts":1787241257,"time":"2026-08-20T15:54:17.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787241258,"time":"2026-08-20T15:54:18.000Z","price":345.43,"chgPrevClosePct":-1.62},{"ts":1787241259,"time":"2026-08-20T15:54:19.000Z","price":345.45,"chgPrevClosePct":-1.61},{"ts":1787241267,"time":"2026-08-20T15:54:27.000Z","price":345.47,"chgPrevClosePct":-1.61},{"ts":1787241267,"time":"2026-08-20T15:54:27.000Z","price":345.47,"chgPrevClosePct":-1.61},{"ts":1787241267,"time":"2026-08-20T15:54:27.000Z","price":345.47,"chgPrevClosePct":-1.61},{"ts":1787241269,"time":"2026-08-20T15:54:29.000Z","price":345.51,"chgPrevClosePct":-1.6},{"ts":1787241271,"time":"2026-08-20T15:54:31.000Z","price":345.53,"chgPrevClosePct":-1.59},{"ts":1787241275,"time":"2026-08-20T15:54:35.000Z","price":345.6,"chgPrevClosePct":-1.57},{"ts":1787241275,"time":"2026-08-20T15:54:35.000Z","price":345.64,"chgPrevClosePct":-1.56},{"ts":1787241279,"time":"2026-08-20T15:54:39.000Z","price":345.61,"chgPrevClosePct":-1.57},{"ts":1787241280,"time":"2026-08-20T15:54:40.000Z","price":345.64,"chgPrevClosePct":-1.56},{"ts":1787241282,"time":"2026-08-20T15:54:42.000Z","price":345.7,"chgPrevClosePct":-1.54},{"ts":1787241282,"time":"2026-08-20T15:54:42.000Z","price":345.69,"chgPrevClosePct":-1.55},{"ts":1787241282,"time":"2026-08-20T15:54:42.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787241282,"time":"2026-08-20T15:54:42.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787241283,"time":"2026-08-20T15:54:43.000Z","price":345.76,"chgPrevClosePct":-1.53},{"ts":1787241286,"time":"2026-08-20T15:54:46.000Z","price":345.81,"chgPrevClosePct":-1.51},{"ts":1787241287,"time":"2026-08-20T15:54:47.000Z","price":345.86,"chgPrevClosePct":-1.5},{"ts":1787241294,"time":"2026-08-20T15:54:54.000Z","price":345.84,"chgPrevClosePct":-1.5},{"ts":1787241295,"time":"2026-08-20T15:54:55.000Z","price":345.74,"chgPrevClosePct":-1.53},{"ts":1787241300,"time":"2026-08-20T15:55:00.000Z","price":345.74,"chgPrevClosePct":-1.53},{"ts":1787241303,"time":"2026-08-20T15:55:03.000Z","price":345.67,"chgPrevClosePct":-1.55},{"ts":1787241305,"time":"2026-08-20T15:55:05.000Z","price":345.65,"chgPrevClosePct":-1.56},{"ts":1787241328,"time":"2026-08-20T15:55:28.000Z","price":345.71,"chgPrevClosePct":-1.54},{"ts":1787241332,"time":"2026-08-20T15:55:32.000Z","price":345.56,"chgPrevClosePct":-1.58},{"ts":1787241337,"time":"2026-08-20T15:55:37.000Z","price":345.6,"chgPrevClosePct":-1.57},{"ts":1787241339,"time":"2026-08-20T15:55:39.000Z","price":345.52,"chgPrevClosePct":-1.59},{"ts":1787241342,"time":"2026-08-20T15:55:42.000Z","price":345.47,"chgPrevClosePct":-1.61},{"ts":1787241352,"time":"2026-08-20T15:55:52.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787241355,"time":"2026-08-20T15:55:55.000Z","price":345.56,"chgPrevClosePct":-1.58},{"ts":1787241355,"time":"2026-08-20T15:55:55.000Z","price":345.51,"chgPrevClosePct":-1.6},{"ts":1787241360,"time":"2026-08-20T15:56:00.000Z","price":345.37,"chgPrevClosePct":-1.64},{"ts":1787241363,"time":"2026-08-20T15:56:03.000Z","price":345.31,"chgPrevClosePct":-1.65},{"ts":1787241369,"time":"2026-08-20T15:56:09.000Z","price":345.38,"chgPrevClosePct":-1.63},{"ts":1787241369,"time":"2026-08-20T15:56:09.000Z","price":345.39,"chgPrevClosePct":-1.63},{"ts":1787241385,"time":"2026-08-20T15:56:25.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787241399,"time":"2026-08-20T15:56:39.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787241399,"time":"2026-08-20T15:56:39.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787241401,"time":"2026-08-20T15:56:41.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787241404,"time":"2026-08-20T15:56:44.000Z","price":345.5,"chgPrevClosePct":-1.6},{"ts":1787241404,"time":"2026-08-20T15:56:44.000Z","price":345.4,"chgPrevClosePct":-1.63},{"ts":1787241420,"time":"2026-08-20T15:57:00.000Z","price":345.62,"chgPrevClosePct":-1.57},{"ts":1787241420,"time":"2026-08-20T15:57:00.000Z","price":345.66,"chgPrevClosePct":-1.56},{"ts":1787241424,"time":"2026-08-20T15:57:04.000Z","price":345.69,"chgPrevClosePct":-1.55},{"ts":1787241428,"time":"2026-08-20T15:57:08.000Z","price":345.67,"chgPrevClosePct":-1.55},{"ts":1787241428,"time":"2026-08-20T15:57:08.000Z","price":345.66,"chgPrevClosePct":-1.56},{"ts":1787241432,"time":"2026-08-20T15:57:12.000Z","price":345.62,"chgPrevClosePct":-1.57},{"ts":1787241433,"time":"2026-08-20T15:57:13.000Z","price":345.61,"chgPrevClosePct":-1.57},{"ts":1787241434,"time":"2026-08-20T15:57:14.000Z","price":345.6,"chgPrevClosePct":-1.57},{"ts":1787241435,"time":"2026-08-20T15:57:15.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787241438,"time":"2026-08-20T15:57:18.000Z","price":345.65,"chgPrevClosePct":-1.56},{"ts":1787241440,"time":"2026-08-20T15:57:20.000Z","price":345.65,"chgPrevClosePct":-1.56},{"ts":1787241443,"time":"2026-08-20T15:57:23.000Z","price":345.66,"chgPrevClosePct":-1.56},{"ts":1787241451,"time":"2026-08-20T15:57:31.000Z","price":345.62,"chgPrevClosePct":-1.57},{"ts":1787241452,"time":"2026-08-20T15:57:32.000Z","price":345.61,"chgPrevClosePct":-1.57},{"ts":1787241454,"time":"2026-08-20T15:57:34.000Z","price":345.63,"chgPrevClosePct":-1.56},{"ts":1787241480,"time":"2026-08-20T15:58:00.000Z","price":345.65,"chgPrevClosePct":-1.56},{"ts":1787241485,"time":"2026-08-20T15:58:05.000Z","price":345.68,"chgPrevClosePct":-1.55},{"ts":1787241485,"time":"2026-08-20T15:58:05.000Z","price":345.68,"chgPrevClosePct":-1.55},{"ts":1787241497,"time":"2026-08-20T15:58:17.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787241498,"time":"2026-08-20T15:58:18.000Z","price":345.75,"chgPrevClosePct":-1.53},{"ts":1787241498,"time":"2026-08-20T15:58:18.000Z","price":345.78,"chgPrevClosePct":-1.52},{"ts":1787241501,"time":"2026-08-20T15:58:21.000Z","price":345.9,"chgPrevClosePct":-1.49},{"ts":1787241501,"time":"2026-08-20T15:58:21.000Z","price":345.83,"chgPrevClosePct":-1.51},{"ts":1787241501,"time":"2026-08-20T15:58:21.000Z","price":345.89,"chgPrevClosePct":-1.49},{"ts":1787241501,"time":"2026-08-20T15:58:21.000Z","price":345.92,"chgPrevClosePct":-1.48},{"ts":1787241503,"time":"2026-08-20T15:58:23.000Z","price":345.99,"chgPrevClosePct":-1.46},{"ts":1787241503,"time":"2026-08-20T15:58:23.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787241503,"time":"2026-08-20T15:58:23.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787241506,"time":"2026-08-20T15:58:26.000Z","price":345.93,"chgPrevClosePct":-1.48},{"ts":1787241506,"time":"2026-08-20T15:58:26.000Z","price":346.05,"chgPrevClosePct":-1.44},{"ts":1787241510,"time":"2026-08-20T15:58:30.000Z","price":345.83,"chgPrevClosePct":-1.51},{"ts":1787241514,"time":"2026-08-20T15:58:34.000Z","price":345.8,"chgPrevClosePct":-1.52},{"ts":1787241519,"time":"2026-08-20T15:58:39.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787241519,"time":"2026-08-20T15:58:39.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787241525,"time":"2026-08-20T15:58:45.000Z","price":345.66,"chgPrevClosePct":-1.56},{"ts":1787241526,"time":"2026-08-20T15:58:46.000Z","price":345.61,"chgPrevClosePct":-1.57},{"ts":1787241526,"time":"2026-08-20T15:58:46.000Z","price":345.55,"chgPrevClosePct":-1.59},{"ts":1787241546,"time":"2026-08-20T15:59:06.000Z","price":345.5,"chgPrevClosePct":-1.6},{"ts":1787241558,"time":"2026-08-20T15:59:18.000Z","price":345.54,"chgPrevClosePct":-1.59},{"ts":1787241567,"time":"2026-08-20T15:59:27.000Z","price":345.73,"chgPrevClosePct":-1.54},{"ts":1787241570,"time":"2026-08-20T15:59:30.000Z","price":345.71,"chgPrevClosePct":-1.54},{"ts":1787241570,"time":"2026-08-20T15:59:30.000Z","price":345.71,"chgPrevClosePct":-1.54},{"ts":1787241585,"time":"2026-08-20T15:59:45.000Z","price":345.65,"chgPrevClosePct":-1.56},{"ts":1787241586,"time":"2026-08-20T15:59:46.000Z","price":345.65,"chgPrevClosePct":-1.56},{"ts":1787241587,"time":"2026-08-20T15:59:47.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787241594,"time":"2026-08-20T15:59:54.000Z","price":345.74,"chgPrevClosePct":-1.53},{"ts":1787241596,"time":"2026-08-20T15:59:56.000Z","price":345.76,"chgPrevClosePct":-1.53},{"ts":1787241602,"time":"2026-08-20T16:00:02.000Z","price":345.89,"chgPrevClosePct":-1.49},{"ts":1787241602,"time":"2026-08-20T16:00:02.000Z","price":345.9,"chgPrevClosePct":-1.49},{"ts":1787241602,"time":"2026-08-20T16:00:02.000Z","price":345.9,"chgPrevClosePct":-1.49},{"ts":1787241602,"time":"2026-08-20T16:00:02.000Z","price":345.91,"chgPrevClosePct":-1.48},{"ts":1787241605,"time":"2026-08-20T16:00:05.000Z","price":346.08,"chgPrevClosePct":-1.44},{"ts":1787241607,"time":"2026-08-20T16:00:07.000Z","price":346.13,"chgPrevClosePct":-1.42},{"ts":1787241607,"time":"2026-08-20T16:00:07.000Z","price":346.28,"chgPrevClosePct":-1.38},{"ts":1787241614,"time":"2026-08-20T16:00:14.000Z","price":346.22,"chgPrevClosePct":-1.4},{"ts":1787241616,"time":"2026-08-20T16:00:16.000Z","price":346.14,"chgPrevClosePct":-1.42},{"ts":1787241617,"time":"2026-08-20T16:00:17.000Z","price":346.13,"chgPrevClosePct":-1.42},{"ts":1787241618,"time":"2026-08-20T16:00:18.000Z","price":346.12,"chgPrevClosePct":-1.42},{"ts":1787241630,"time":"2026-08-20T16:00:30.000Z","price":346.11,"chgPrevClosePct":-1.43},{"ts":1787241631,"time":"2026-08-20T16:00:31.000Z","price":346.12,"chgPrevClosePct":-1.42},{"ts":1787241631,"time":"2026-08-20T16:00:31.000Z","price":346.12,"chgPrevClosePct":-1.42},{"ts":1787241632,"time":"2026-08-20T16:00:32.000Z","price":345.9,"chgPrevClosePct":-1.49},{"ts":1787241632,"time":"2026-08-20T16:00:32.000Z","price":345.9,"chgPrevClosePct":-1.49},{"ts":1787241632,"time":"2026-08-20T16:00:32.000Z","price":345.9,"chgPrevClosePct":-1.49},{"ts":1787241635,"time":"2026-08-20T16:00:35.000Z","price":345.91,"chgPrevClosePct":-1.48},{"ts":1787241641,"time":"2026-08-20T16:00:41.000Z","price":345.82,"chgPrevClosePct":-1.51},{"ts":1787241650,"time":"2026-08-20T16:00:50.000Z","price":345.77,"chgPrevClosePct":-1.52},{"ts":1787241653,"time":"2026-08-20T16:00:53.000Z","price":345.8,"chgPrevClosePct":-1.52},{"ts":1787241653,"time":"2026-08-20T16:00:53.000Z","price":345.8,"chgPrevClosePct":-1.52},{"ts":1787241659,"time":"2026-08-20T16:00:59.000Z","price":345.9,"chgPrevClosePct":-1.49},{"ts":1787241659,"time":"2026-08-20T16:00:59.000Z","price":345.92,"chgPrevClosePct":-1.48},{"ts":1787241668,"time":"2026-08-20T16:01:08.000Z","price":345.95,"chgPrevClosePct":-1.47},{"ts":1787241672,"time":"2026-08-20T16:01:12.000Z","price":345.87,"chgPrevClosePct":-1.5},{"ts":1787241679,"time":"2026-08-20T16:01:19.000Z","price":345.91,"chgPrevClosePct":-1.48},{"ts":1787241679,"time":"2026-08-20T16:01:19.000Z","price":345.91,"chgPrevClosePct":-1.48},{"ts":1787241687,"time":"2026-08-20T16:01:27.000Z","price":345.99,"chgPrevClosePct":-1.46},{"ts":1787241687,"time":"2026-08-20T16:01:27.000Z","price":346.12,"chgPrevClosePct":-1.42},{"ts":1787241689,"time":"2026-08-20T16:01:29.000Z","price":346.11,"chgPrevClosePct":-1.43},{"ts":1787241694,"time":"2026-08-20T16:01:34.000Z","price":346.04,"chgPrevClosePct":-1.45},{"ts":1787241706,"time":"2026-08-20T16:01:46.000Z","price":346.06,"chgPrevClosePct":-1.44},{"ts":1787241709,"time":"2026-08-20T16:01:49.000Z","price":346.06,"chgPrevClosePct":-1.44},{"ts":1787241715,"time":"2026-08-20T16:01:55.000Z","price":346.07,"chgPrevClosePct":-1.44},{"ts":1787241725,"time":"2026-08-20T16:02:05.000Z","price":346.11,"chgPrevClosePct":-1.43},{"ts":1787241737,"time":"2026-08-20T16:02:17.000Z","price":346.02,"chgPrevClosePct":-1.45},{"ts":1787241739,"time":"2026-08-20T16:02:19.000Z","price":346.04,"chgPrevClosePct":-1.45},{"ts":1787241740,"time":"2026-08-20T16:02:20.000Z","price":346.02,"chgPrevClosePct":-1.45},{"ts":1787241754,"time":"2026-08-20T16:02:34.000Z","price":346.17,"chgPrevClosePct":-1.41},{"ts":1787241754,"time":"2026-08-20T16:02:34.000Z","price":346.2,"chgPrevClosePct":-1.4},{"ts":1787241758,"time":"2026-08-20T16:02:38.000Z","price":346.18,"chgPrevClosePct":-1.41},{"ts":1787241761,"time":"2026-08-20T16:02:41.000Z","price":346.16,"chgPrevClosePct":-1.41},{"ts":1787241763,"time":"2026-08-20T16:02:43.000Z","price":346.23,"chgPrevClosePct":-1.39},{"ts":1787241765,"time":"2026-08-20T16:02:45.000Z","price":346.25,"chgPrevClosePct":-1.39},{"ts":1787241765,"time":"2026-08-20T16:02:45.000Z","price":346.27,"chgPrevClosePct":-1.38},{"ts":1787241765,"time":"2026-08-20T16:02:45.000Z","price":346.3,"chgPrevClosePct":-1.37},{"ts":1787241766,"time":"2026-08-20T16:02:46.000Z","price":346.24,"chgPrevClosePct":-1.39},{"ts":1787241766,"time":"2026-08-20T16:02:46.000Z","price":346.27,"chgPrevClosePct":-1.38},{"ts":1787241771,"time":"2026-08-20T16:02:51.000Z","price":346.21,"chgPrevClosePct":-1.4},{"ts":1787241772,"time":"2026-08-20T16:02:52.000Z","price":346.15,"chgPrevClosePct":-1.42},{"ts":1787241780,"time":"2026-08-20T16:03:00.000Z","price":346.13,"chgPrevClosePct":-1.42},{"ts":1787241780,"time":"2026-08-20T16:03:00.000Z","price":346.14,"chgPrevClosePct":-1.42},{"ts":1787241783,"time":"2026-08-20T16:03:03.000Z","price":346.11,"chgPrevClosePct":-1.43},{"ts":1787241783,"time":"2026-08-20T16:03:03.000Z","price":346.11,"chgPrevClosePct":-1.43},{"ts":1787241783,"time":"2026-08-20T16:03:03.000Z","price":346.09,"chgPrevClosePct":-1.43},{"ts":1787241784,"time":"2026-08-20T16:03:04.000Z","price":346.07,"chgPrevClosePct":-1.44},{"ts":1787241786,"time":"2026-08-20T16:03:06.000Z","price":346.11,"chgPrevClosePct":-1.43},{"ts":1787241786,"time":"2026-08-20T16:03:06.000Z","price":346.11,"chgPrevClosePct":-1.43},{"ts":1787241791,"time":"2026-08-20T16:03:11.000Z","price":346.12,"chgPrevClosePct":-1.42},{"ts":1787241791,"time":"2026-08-20T16:03:11.000Z","price":346.13,"chgPrevClosePct":-1.42},{"ts":1787241792,"time":"2026-08-20T16:03:12.000Z","price":346.17,"chgPrevClosePct":-1.41},{"ts":1787241794,"time":"2026-08-20T16:03:14.000Z","price":346.22,"chgPrevClosePct":-1.4},{"ts":1787241812,"time":"2026-08-20T16:03:32.000Z","price":346.13,"chgPrevClosePct":-1.42},{"ts":1787241817,"time":"2026-08-20T16:03:37.000Z","price":346.12,"chgPrevClosePct":-1.42},{"ts":1787241817,"time":"2026-08-20T16:03:37.000Z","price":346.01,"chgPrevClosePct":-1.46},{"ts":1787241817,"time":"2026-08-20T16:03:37.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787241817,"time":"2026-08-20T16:03:37.000Z","price":346.04,"chgPrevClosePct":-1.45},{"ts":1787241817,"time":"2026-08-20T16:03:37.000Z","price":345.96,"chgPrevClosePct":-1.47},{"ts":1787241820,"time":"2026-08-20T16:03:40.000Z","price":345.95,"chgPrevClosePct":-1.47},{"ts":1787241826,"time":"2026-08-20T16:03:46.000Z","price":345.93,"chgPrevClosePct":-1.48},{"ts":1787241841,"time":"2026-08-20T16:04:01.000Z","price":345.94,"chgPrevClosePct":-1.48},{"ts":1787241854,"time":"2026-08-20T16:04:14.000Z","price":345.96,"chgPrevClosePct":-1.47},{"ts":1787241858,"time":"2026-08-20T16:04:18.000Z","price":345.97,"chgPrevClosePct":-1.47},{"ts":1787241858,"time":"2026-08-20T16:04:18.000Z","price":346.03,"chgPrevClosePct":-1.45},{"ts":1787241859,"time":"2026-08-20T16:04:19.000Z","price":345.97,"chgPrevClosePct":-1.47},{"ts":1787241864,"time":"2026-08-20T16:04:24.000Z","price":345.93,"chgPrevClosePct":-1.48},{"ts":1787241864,"time":"2026-08-20T16:04:24.000Z","price":345.93,"chgPrevClosePct":-1.48},{"ts":1787241864,"time":"2026-08-20T16:04:24.000Z","price":345.93,"chgPrevClosePct":-1.48},{"ts":1787241868,"time":"2026-08-20T16:04:28.000Z","price":346.03,"chgPrevClosePct":-1.45},{"ts":1787241870,"time":"2026-08-20T16:04:30.000Z","price":346.23,"chgPrevClosePct":-1.39},{"ts":1787241870,"time":"2026-08-20T16:04:30.000Z","price":346.21,"chgPrevClosePct":-1.4},{"ts":1787241875,"time":"2026-08-20T16:04:35.000Z","price":346.04,"chgPrevClosePct":-1.45},{"ts":1787241876,"time":"2026-08-20T16:04:36.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787241877,"time":"2026-08-20T16:04:37.000Z","price":345.95,"chgPrevClosePct":-1.47},{"ts":1787241877,"time":"2026-08-20T16:04:37.000Z","price":345.88,"chgPrevClosePct":-1.49},{"ts":1787241880,"time":"2026-08-20T16:04:40.000Z","price":345.93,"chgPrevClosePct":-1.48},{"ts":1787241883,"time":"2026-08-20T16:04:43.000Z","price":345.98,"chgPrevClosePct":-1.46},{"ts":1787241883,"time":"2026-08-20T16:04:43.000Z","price":346.03,"chgPrevClosePct":-1.45},{"ts":1787241887,"time":"2026-08-20T16:04:47.000Z","price":345.99,"chgPrevClosePct":-1.46},{"ts":1787241890,"time":"2026-08-20T16:04:50.000Z","price":346.09,"chgPrevClosePct":-1.43},{"ts":1787241894,"time":"2026-08-20T16:04:54.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787241894,"time":"2026-08-20T16:04:54.000Z","price":346.12,"chgPrevClosePct":-1.42},{"ts":1787241903,"time":"2026-08-20T16:05:03.000Z","price":345.97,"chgPrevClosePct":-1.47},{"ts":1787241903,"time":"2026-08-20T16:05:03.000Z","price":345.74,"chgPrevClosePct":-1.53},{"ts":1787241905,"time":"2026-08-20T16:05:05.000Z","price":345.78,"chgPrevClosePct":-1.52},{"ts":1787241907,"time":"2026-08-20T16:05:07.000Z","price":345.75,"chgPrevClosePct":-1.53},{"ts":1787241909,"time":"2026-08-20T16:05:09.000Z","price":345.84,"chgPrevClosePct":-1.5},{"ts":1787241912,"time":"2026-08-20T16:05:12.000Z","price":345.9,"chgPrevClosePct":-1.49},{"ts":1787241914,"time":"2026-08-20T16:05:14.000Z","price":345.98,"chgPrevClosePct":-1.46},{"ts":1787241915,"time":"2026-08-20T16:05:15.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787241936,"time":"2026-08-20T16:05:36.000Z","price":345.95,"chgPrevClosePct":-1.47},{"ts":1787241937,"time":"2026-08-20T16:05:37.000Z","price":345.94,"chgPrevClosePct":-1.48},{"ts":1787241938,"time":"2026-08-20T16:05:38.000Z","price":345.92,"chgPrevClosePct":-1.48},{"ts":1787241939,"time":"2026-08-20T16:05:39.000Z","price":345.89,"chgPrevClosePct":-1.49},{"ts":1787241947,"time":"2026-08-20T16:05:47.000Z","price":345.78,"chgPrevClosePct":-1.52},{"ts":1787241949,"time":"2026-08-20T16:05:49.000Z","price":345.81,"chgPrevClosePct":-1.51},{"ts":1787241950,"time":"2026-08-20T16:05:50.000Z","price":345.83,"chgPrevClosePct":-1.51},{"ts":1787241963,"time":"2026-08-20T16:06:03.000Z","price":345.78,"chgPrevClosePct":-1.52},{"ts":1787241965,"time":"2026-08-20T16:06:05.000Z","price":345.81,"chgPrevClosePct":-1.51},{"ts":1787241967,"time":"2026-08-20T16:06:07.000Z","price":345.77,"chgPrevClosePct":-1.52},{"ts":1787241967,"time":"2026-08-20T16:06:07.000Z","price":345.86,"chgPrevClosePct":-1.5},{"ts":1787241967,"time":"2026-08-20T16:06:07.000Z","price":345.96,"chgPrevClosePct":-1.47},{"ts":1787241985,"time":"2026-08-20T16:06:25.000Z","price":345.76,"chgPrevClosePct":-1.53},{"ts":1787241985,"time":"2026-08-20T16:06:25.000Z","price":345.76,"chgPrevClosePct":-1.53},{"ts":1787241986,"time":"2026-08-20T16:06:26.000Z","price":345.84,"chgPrevClosePct":-1.5},{"ts":1787241989,"time":"2026-08-20T16:06:29.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787241989,"time":"2026-08-20T16:06:29.000Z","price":345.75,"chgPrevClosePct":-1.53},{"ts":1787241990,"time":"2026-08-20T16:06:30.000Z","price":345.73,"chgPrevClosePct":-1.54},{"ts":1787241992,"time":"2026-08-20T16:06:32.000Z","price":345.61,"chgPrevClosePct":-1.57},{"ts":1787241993,"time":"2026-08-20T16:06:33.000Z","price":345.6,"chgPrevClosePct":-1.57},{"ts":1787241993,"time":"2026-08-20T16:06:33.000Z","price":345.54,"chgPrevClosePct":-1.59},{"ts":1787241994,"time":"2026-08-20T16:06:34.000Z","price":345.54,"chgPrevClosePct":-1.59},{"ts":1787241994,"time":"2026-08-20T16:06:34.000Z","price":345.54,"chgPrevClosePct":-1.59},{"ts":1787241994,"time":"2026-08-20T16:06:34.000Z","price":345.52,"chgPrevClosePct":-1.59},{"ts":1787241997,"time":"2026-08-20T16:06:37.000Z","price":345.5,"chgPrevClosePct":-1.6},{"ts":1787241999,"time":"2026-08-20T16:06:39.000Z","price":345.43,"chgPrevClosePct":-1.62},{"ts":1787241999,"time":"2026-08-20T16:06:39.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787242005,"time":"2026-08-20T16:06:45.000Z","price":345.41,"chgPrevClosePct":-1.63},{"ts":1787242005,"time":"2026-08-20T16:06:45.000Z","price":345.4,"chgPrevClosePct":-1.63},{"ts":1787242006,"time":"2026-08-20T16:06:46.000Z","price":345.47,"chgPrevClosePct":-1.61},{"ts":1787242009,"time":"2026-08-20T16:06:49.000Z","price":345.41,"chgPrevClosePct":-1.63},{"ts":1787242012,"time":"2026-08-20T16:06:52.000Z","price":345.49,"chgPrevClosePct":-1.6},{"ts":1787242015,"time":"2026-08-20T16:06:55.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787242015,"time":"2026-08-20T16:06:55.000Z","price":345.41,"chgPrevClosePct":-1.63},{"ts":1787242020,"time":"2026-08-20T16:07:00.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787242022,"time":"2026-08-20T16:07:02.000Z","price":345.34,"chgPrevClosePct":-1.65},{"ts":1787242024,"time":"2026-08-20T16:07:04.000Z","price":345.34,"chgPrevClosePct":-1.65},{"ts":1787242024,"time":"2026-08-20T16:07:04.000Z","price":345.34,"chgPrevClosePct":-1.65},{"ts":1787242025,"time":"2026-08-20T16:07:05.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787242025,"time":"2026-08-20T16:07:05.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787242026,"time":"2026-08-20T16:07:06.000Z","price":345.28,"chgPrevClosePct":-1.66},{"ts":1787242026,"time":"2026-08-20T16:07:06.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787242026,"time":"2026-08-20T16:07:06.000Z","price":345.44,"chgPrevClosePct":-1.62},{"ts":1787242026,"time":"2026-08-20T16:07:06.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787242027,"time":"2026-08-20T16:07:07.000Z","price":345.81,"chgPrevClosePct":-1.51},{"ts":1787242041,"time":"2026-08-20T16:07:21.000Z","price":345.55,"chgPrevClosePct":-1.59},{"ts":1787242041,"time":"2026-08-20T16:07:21.000Z","price":345.55,"chgPrevClosePct":-1.59},{"ts":1787242045,"time":"2026-08-20T16:07:25.000Z","price":345.63,"chgPrevClosePct":-1.56},{"ts":1787242046,"time":"2026-08-20T16:07:26.000Z","price":345.63,"chgPrevClosePct":-1.56},{"ts":1787242046,"time":"2026-08-20T16:07:26.000Z","price":345.65,"chgPrevClosePct":-1.56},{"ts":1787242047,"time":"2026-08-20T16:07:27.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787242051,"time":"2026-08-20T16:07:31.000Z","price":345.61,"chgPrevClosePct":-1.57},{"ts":1787242061,"time":"2026-08-20T16:07:41.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787242061,"time":"2026-08-20T16:07:41.000Z","price":345.71,"chgPrevClosePct":-1.54},{"ts":1787242061,"time":"2026-08-20T16:07:41.000Z","price":345.84,"chgPrevClosePct":-1.5},{"ts":1787242061,"time":"2026-08-20T16:07:41.000Z","price":345.84,"chgPrevClosePct":-1.5},{"ts":1787242076,"time":"2026-08-20T16:07:56.000Z","price":345.83,"chgPrevClosePct":-1.51},{"ts":1787242082,"time":"2026-08-20T16:08:02.000Z","price":345.81,"chgPrevClosePct":-1.51},{"ts":1787242083,"time":"2026-08-20T16:08:03.000Z","price":345.71,"chgPrevClosePct":-1.54},{"ts":1787242094,"time":"2026-08-20T16:08:14.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787242108,"time":"2026-08-20T16:08:28.000Z","price":345.46,"chgPrevClosePct":-1.61},{"ts":1787242117,"time":"2026-08-20T16:08:37.000Z","price":345.49,"chgPrevClosePct":-1.6},{"ts":1787242119,"time":"2026-08-20T16:08:39.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787242120,"time":"2026-08-20T16:08:40.000Z","price":345.56,"chgPrevClosePct":-1.58},{"ts":1787242122,"time":"2026-08-20T16:08:42.000Z","price":345.53,"chgPrevClosePct":-1.59},{"ts":1787242122,"time":"2026-08-20T16:08:42.000Z","price":345.53,"chgPrevClosePct":-1.59},{"ts":1787242124,"time":"2026-08-20T16:08:44.000Z","price":345.57,"chgPrevClosePct":-1.58},{"ts":1787242127,"time":"2026-08-20T16:08:47.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787242127,"time":"2026-08-20T16:08:47.000Z","price":345.48,"chgPrevClosePct":-1.61},{"ts":1787242130,"time":"2026-08-20T16:08:50.000Z","price":345.48,"chgPrevClosePct":-1.61},{"ts":1787242134,"time":"2026-08-20T16:08:54.000Z","price":345.56,"chgPrevClosePct":-1.58},{"ts":1787242137,"time":"2026-08-20T16:08:57.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787242137,"time":"2026-08-20T16:08:57.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787242138,"time":"2026-08-20T16:08:58.000Z","price":345.62,"chgPrevClosePct":-1.57},{"ts":1787242139,"time":"2026-08-20T16:08:59.000Z","price":345.64,"chgPrevClosePct":-1.56},{"ts":1787242139,"time":"2026-08-20T16:08:59.000Z","price":345.6,"chgPrevClosePct":-1.57},{"ts":1787242141,"time":"2026-08-20T16:09:01.000Z","price":345.61,"chgPrevClosePct":-1.57},{"ts":1787242151,"time":"2026-08-20T16:09:11.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787242155,"time":"2026-08-20T16:09:15.000Z","price":345.57,"chgPrevClosePct":-1.58},{"ts":1787242170,"time":"2026-08-20T16:09:30.000Z","price":345.56,"chgPrevClosePct":-1.58},{"ts":1787242176,"time":"2026-08-20T16:09:36.000Z","price":345.49,"chgPrevClosePct":-1.6},{"ts":1787242187,"time":"2026-08-20T16:09:47.000Z","price":345.55,"chgPrevClosePct":-1.59},{"ts":1787242195,"time":"2026-08-20T16:09:55.000Z","price":345.56,"chgPrevClosePct":-1.58},{"ts":1787242205,"time":"2026-08-20T16:10:05.000Z","price":345.34,"chgPrevClosePct":-1.65},{"ts":1787242206,"time":"2026-08-20T16:10:06.000Z","price":345.36,"chgPrevClosePct":-1.64},{"ts":1787242213,"time":"2026-08-20T16:10:13.000Z","price":345.38,"chgPrevClosePct":-1.63},{"ts":1787242214,"time":"2026-08-20T16:10:14.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787242214,"time":"2026-08-20T16:10:14.000Z","price":345.43,"chgPrevClosePct":-1.62},{"ts":1787242227,"time":"2026-08-20T16:10:27.000Z","price":345.38,"chgPrevClosePct":-1.63},{"ts":1787242229,"time":"2026-08-20T16:10:29.000Z","price":345.39,"chgPrevClosePct":-1.63},{"ts":1787242229,"time":"2026-08-20T16:10:29.000Z","price":345.35,"chgPrevClosePct":-1.64},{"ts":1787242249,"time":"2026-08-20T16:10:49.000Z","price":345.31,"chgPrevClosePct":-1.65},{"ts":1787242252,"time":"2026-08-20T16:10:52.000Z","price":345.4,"chgPrevClosePct":-1.63},{"ts":1787242255,"time":"2026-08-20T16:10:55.000Z","price":345.49,"chgPrevClosePct":-1.6},{"ts":1787242258,"time":"2026-08-20T16:10:58.000Z","price":345.51,"chgPrevClosePct":-1.6},{"ts":1787242259,"time":"2026-08-20T16:10:59.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787242284,"time":"2026-08-20T16:11:24.000Z","price":345.54,"chgPrevClosePct":-1.59},{"ts":1787242289,"time":"2026-08-20T16:11:29.000Z","price":345.5,"chgPrevClosePct":-1.6},{"ts":1787242296,"time":"2026-08-20T16:11:36.000Z","price":345.49,"chgPrevClosePct":-1.6},{"ts":1787242300,"time":"2026-08-20T16:11:40.000Z","price":345.54,"chgPrevClosePct":-1.59},{"ts":1787242300,"time":"2026-08-20T16:11:40.000Z","price":345.57,"chgPrevClosePct":-1.58},{"ts":1787242304,"time":"2026-08-20T16:11:44.000Z","price":345.72,"chgPrevClosePct":-1.54},{"ts":1787242305,"time":"2026-08-20T16:11:45.000Z","price":345.71,"chgPrevClosePct":-1.54},{"ts":1787242314,"time":"2026-08-20T16:11:54.000Z","price":345.96,"chgPrevClosePct":-1.47},{"ts":1787242318,"time":"2026-08-20T16:11:58.000Z","price":346.07,"chgPrevClosePct":-1.44},{"ts":1787242319,"time":"2026-08-20T16:11:59.000Z","price":346.09,"chgPrevClosePct":-1.43},{"ts":1787242319,"time":"2026-08-20T16:11:59.000Z","price":346.13,"chgPrevClosePct":-1.42},{"ts":1787242325,"time":"2026-08-20T16:12:05.000Z","price":346.1,"chgPrevClosePct":-1.43},{"ts":1787242325,"time":"2026-08-20T16:12:05.000Z","price":346.04,"chgPrevClosePct":-1.45},{"ts":1787242334,"time":"2026-08-20T16:12:14.000Z","price":345.94,"chgPrevClosePct":-1.48},{"ts":1787242338,"time":"2026-08-20T16:12:18.000Z","price":345.96,"chgPrevClosePct":-1.47},{"ts":1787242338,"time":"2026-08-20T16:12:18.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787242338,"time":"2026-08-20T16:12:18.000Z","price":345.96,"chgPrevClosePct":-1.47},{"ts":1787242339,"time":"2026-08-20T16:12:19.000Z","price":345.98,"chgPrevClosePct":-1.46},{"ts":1787242339,"time":"2026-08-20T16:12:19.000Z","price":346.02,"chgPrevClosePct":-1.45},{"ts":1787242339,"time":"2026-08-20T16:12:19.000Z","price":346.04,"chgPrevClosePct":-1.45},{"ts":1787242340,"time":"2026-08-20T16:12:20.000Z","price":346.09,"chgPrevClosePct":-1.43},{"ts":1787242341,"time":"2026-08-20T16:12:21.000Z","price":346.03,"chgPrevClosePct":-1.45},{"ts":1787242341,"time":"2026-08-20T16:12:21.000Z","price":346.01,"chgPrevClosePct":-1.46},{"ts":1787242347,"time":"2026-08-20T16:12:27.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787242360,"time":"2026-08-20T16:12:40.000Z","price":345.97,"chgPrevClosePct":-1.47},{"ts":1787242364,"time":"2026-08-20T16:12:44.000Z","price":346.06,"chgPrevClosePct":-1.44},{"ts":1787242369,"time":"2026-08-20T16:12:49.000Z","price":346.03,"chgPrevClosePct":-1.45},{"ts":1787242372,"time":"2026-08-20T16:12:52.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787242375,"time":"2026-08-20T16:12:55.000Z","price":346.02,"chgPrevClosePct":-1.45},{"ts":1787242379,"time":"2026-08-20T16:12:59.000Z","price":346.1,"chgPrevClosePct":-1.43},{"ts":1787242379,"time":"2026-08-20T16:12:59.000Z","price":346.1,"chgPrevClosePct":-1.43},{"ts":1787242379,"time":"2026-08-20T16:12:59.000Z","price":346.1,"chgPrevClosePct":-1.43},{"ts":1787242406,"time":"2026-08-20T16:13:26.000Z","price":346.12,"chgPrevClosePct":-1.42},{"ts":1787242410,"time":"2026-08-20T16:13:30.000Z","price":346.07,"chgPrevClosePct":-1.44},{"ts":1787242412,"time":"2026-08-20T16:13:32.000Z","price":346.03,"chgPrevClosePct":-1.45},{"ts":1787242412,"time":"2026-08-20T16:13:32.000Z","price":346.01,"chgPrevClosePct":-1.46},{"ts":1787242413,"time":"2026-08-20T16:13:33.000Z","price":346,"chgPrevClosePct":-1.46},{"ts":1787242415,"time":"2026-08-20T16:13:35.000Z","price":345.94,"chgPrevClosePct":-1.48},{"ts":1787242415,"time":"2026-08-20T16:13:35.000Z","price":345.94,"chgPrevClosePct":-1.48},{"ts":1787242441,"time":"2026-08-20T16:14:01.000Z","price":345.94,"chgPrevClosePct":-1.48},{"ts":1787242442,"time":"2026-08-20T16:14:02.000Z","price":345.91,"chgPrevClosePct":-1.48},{"ts":1787242446,"time":"2026-08-20T16:14:06.000Z","price":345.94,"chgPrevClosePct":-1.48},{"ts":1787242446,"time":"2026-08-20T16:14:06.000Z","price":345.95,"chgPrevClosePct":-1.47},{"ts":1787242460,"time":"2026-08-20T16:14:20.000Z","price":345.8,"chgPrevClosePct":-1.52},{"ts":1787242460,"time":"2026-08-20T16:14:20.000Z","price":345.8,"chgPrevClosePct":-1.52},{"ts":1787242461,"time":"2026-08-20T16:14:21.000Z","price":345.8,"chgPrevClosePct":-1.52},{"ts":1787242478,"time":"2026-08-20T16:14:38.000Z","price":345.52,"chgPrevClosePct":-1.59},{"ts":1787242479,"time":"2026-08-20T16:14:39.000Z","price":345.54,"chgPrevClosePct":-1.59},{"ts":1787242481,"time":"2026-08-20T16:14:41.000Z","price":345.56,"chgPrevClosePct":-1.58},{"ts":1787242483,"time":"2026-08-20T16:14:43.000Z","price":345.58,"chgPrevClosePct":-1.58},{"ts":1787242487,"time":"2026-08-20T16:14:47.000Z","price":345.48,"chgPrevClosePct":-1.61},{"ts":1787242491,"time":"2026-08-20T16:14:51.000Z","price":345.45,"chgPrevClosePct":-1.61},{"ts":1787242494,"time":"2026-08-20T16:14:54.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787242499,"time":"2026-08-20T16:14:59.000Z","price":345.49,"chgPrevClosePct":-1.6},{"ts":1787242501,"time":"2026-08-20T16:15:01.000Z","price":345.56,"chgPrevClosePct":-1.58},{"ts":1787242502,"time":"2026-08-20T16:15:02.000Z","price":345.51,"chgPrevClosePct":-1.6},{"ts":1787242505,"time":"2026-08-20T16:15:05.000Z","price":345.65,"chgPrevClosePct":-1.56},{"ts":1787242505,"time":"2026-08-20T16:15:05.000Z","price":345.6,"chgPrevClosePct":-1.57},{"ts":1787242517,"time":"2026-08-20T16:15:17.000Z","price":345.68,"chgPrevClosePct":-1.55},{"ts":1787242525,"time":"2026-08-20T16:15:25.000Z","price":345.6,"chgPrevClosePct":-1.57},{"ts":1787242525,"time":"2026-08-20T16:15:25.000Z","price":345.63,"chgPrevClosePct":-1.56},{"ts":1787242525,"time":"2026-08-20T16:15:25.000Z","price":345.54,"chgPrevClosePct":-1.59},{"ts":1787242529,"time":"2026-08-20T16:15:29.000Z","price":345.55,"chgPrevClosePct":-1.59},{"ts":1787242535,"time":"2026-08-20T16:15:35.000Z","price":345.47,"chgPrevClosePct":-1.61},{"ts":1787242558,"time":"2026-08-20T16:15:58.000Z","price":345.5,"chgPrevClosePct":-1.6},{"ts":1787242559,"time":"2026-08-20T16:15:59.000Z","price":345.49,"chgPrevClosePct":-1.6},{"ts":1787242561,"time":"2026-08-20T16:16:01.000Z","price":345.51,"chgPrevClosePct":-1.6},{"ts":1787242564,"time":"2026-08-20T16:16:04.000Z","price":345.46,"chgPrevClosePct":-1.61},{"ts":1787242575,"time":"2026-08-20T16:16:15.000Z","price":345.39,"chgPrevClosePct":-1.63},{"ts":1787242575,"time":"2026-08-20T16:16:15.000Z","price":345.39,"chgPrevClosePct":-1.63},{"ts":1787242584,"time":"2026-08-20T16:16:24.000Z","price":345.28,"chgPrevClosePct":-1.66},{"ts":1787242585,"time":"2026-08-20T16:16:25.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787242589,"time":"2026-08-20T16:16:29.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787242594,"time":"2026-08-20T16:16:34.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787242594,"time":"2026-08-20T16:16:34.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787242595,"time":"2026-08-20T16:16:35.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787242606,"time":"2026-08-20T16:16:46.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787242606,"time":"2026-08-20T16:16:46.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787242607,"time":"2026-08-20T16:16:47.000Z","price":344.92,"chgPrevClosePct":-1.77},{"ts":1787242612,"time":"2026-08-20T16:16:52.000Z","price":344.9,"chgPrevClosePct":-1.77},{"ts":1787242612,"time":"2026-08-20T16:16:52.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787242615,"time":"2026-08-20T16:16:55.000Z","price":344.91,"chgPrevClosePct":-1.77},{"ts":1787242616,"time":"2026-08-20T16:16:56.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787242616,"time":"2026-08-20T16:16:56.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787242616,"time":"2026-08-20T16:16:56.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787242617,"time":"2026-08-20T16:16:57.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787242625,"time":"2026-08-20T16:17:05.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787242627,"time":"2026-08-20T16:17:07.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787242634,"time":"2026-08-20T16:17:14.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787242642,"time":"2026-08-20T16:17:22.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787242648,"time":"2026-08-20T16:17:28.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787242648,"time":"2026-08-20T16:17:28.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787242665,"time":"2026-08-20T16:17:45.000Z","price":345.4,"chgPrevClosePct":-1.63},{"ts":1787242696,"time":"2026-08-20T16:18:16.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787242703,"time":"2026-08-20T16:18:23.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787242707,"time":"2026-08-20T16:18:27.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787242712,"time":"2026-08-20T16:18:32.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787242720,"time":"2026-08-20T16:18:40.000Z","price":345.31,"chgPrevClosePct":-1.65},{"ts":1787242720,"time":"2026-08-20T16:18:40.000Z","price":345.34,"chgPrevClosePct":-1.65},{"ts":1787242727,"time":"2026-08-20T16:18:47.000Z","price":345.43,"chgPrevClosePct":-1.62},{"ts":1787242728,"time":"2026-08-20T16:18:48.000Z","price":345.43,"chgPrevClosePct":-1.62},{"ts":1787242732,"time":"2026-08-20T16:18:52.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787242738,"time":"2026-08-20T16:18:58.000Z","price":345.34,"chgPrevClosePct":-1.65},{"ts":1787242741,"time":"2026-08-20T16:19:01.000Z","price":345.37,"chgPrevClosePct":-1.64},{"ts":1787242781,"time":"2026-08-20T16:19:41.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787242789,"time":"2026-08-20T16:19:49.000Z","price":345.25,"chgPrevClosePct":-1.67},{"ts":1787242810,"time":"2026-08-20T16:20:10.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787242821,"time":"2026-08-20T16:20:21.000Z","price":344.84,"chgPrevClosePct":-1.79},{"ts":1787242824,"time":"2026-08-20T16:20:24.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787242825,"time":"2026-08-20T16:20:25.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787242826,"time":"2026-08-20T16:20:26.000Z","price":344.87,"chgPrevClosePct":-1.78},{"ts":1787242836,"time":"2026-08-20T16:20:36.000Z","price":344.78,"chgPrevClosePct":-1.81},{"ts":1787242836,"time":"2026-08-20T16:20:36.000Z","price":344.78,"chgPrevClosePct":-1.81},{"ts":1787242839,"time":"2026-08-20T16:20:39.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787242839,"time":"2026-08-20T16:20:39.000Z","price":344.9,"chgPrevClosePct":-1.77},{"ts":1787242848,"time":"2026-08-20T16:20:48.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787242848,"time":"2026-08-20T16:20:48.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787242848,"time":"2026-08-20T16:20:48.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787242859,"time":"2026-08-20T16:20:59.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787242862,"time":"2026-08-20T16:21:02.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787242868,"time":"2026-08-20T16:21:08.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787242868,"time":"2026-08-20T16:21:08.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787242870,"time":"2026-08-20T16:21:10.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787242870,"time":"2026-08-20T16:21:10.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787242881,"time":"2026-08-20T16:21:21.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787242881,"time":"2026-08-20T16:21:21.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787242883,"time":"2026-08-20T16:21:23.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787242883,"time":"2026-08-20T16:21:23.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787242891,"time":"2026-08-20T16:21:31.000Z","price":345.27,"chgPrevClosePct":-1.67},{"ts":1787242895,"time":"2026-08-20T16:21:35.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787242895,"time":"2026-08-20T16:21:35.000Z","price":345.34,"chgPrevClosePct":-1.65},{"ts":1787242900,"time":"2026-08-20T16:21:40.000Z","price":345.28,"chgPrevClosePct":-1.66},{"ts":1787242901,"time":"2026-08-20T16:21:41.000Z","price":345.28,"chgPrevClosePct":-1.66},{"ts":1787242909,"time":"2026-08-20T16:21:49.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787242917,"time":"2026-08-20T16:21:57.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787242921,"time":"2026-08-20T16:22:01.000Z","price":345.38,"chgPrevClosePct":-1.63},{"ts":1787242928,"time":"2026-08-20T16:22:08.000Z","price":345.47,"chgPrevClosePct":-1.61},{"ts":1787242932,"time":"2026-08-20T16:22:12.000Z","price":345.62,"chgPrevClosePct":-1.57},{"ts":1787242949,"time":"2026-08-20T16:22:29.000Z","price":345.49,"chgPrevClosePct":-1.6},{"ts":1787242956,"time":"2026-08-20T16:22:36.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787242957,"time":"2026-08-20T16:22:37.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787242966,"time":"2026-08-20T16:22:46.000Z","price":345.35,"chgPrevClosePct":-1.64},{"ts":1787243001,"time":"2026-08-20T16:23:21.000Z","price":345.37,"chgPrevClosePct":-1.64},{"ts":1787243004,"time":"2026-08-20T16:23:24.000Z","price":345.36,"chgPrevClosePct":-1.64},{"ts":1787243017,"time":"2026-08-20T16:23:37.000Z","price":345.5,"chgPrevClosePct":-1.6},{"ts":1787243017,"time":"2026-08-20T16:23:37.000Z","price":345.46,"chgPrevClosePct":-1.61},{"ts":1787243025,"time":"2026-08-20T16:23:45.000Z","price":345.28,"chgPrevClosePct":-1.66},{"ts":1787243042,"time":"2026-08-20T16:24:02.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787243060,"time":"2026-08-20T16:24:20.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787243073,"time":"2026-08-20T16:24:33.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787243073,"time":"2026-08-20T16:24:33.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787243102,"time":"2026-08-20T16:25:02.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787243106,"time":"2026-08-20T16:25:06.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787243112,"time":"2026-08-20T16:25:12.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787243125,"time":"2026-08-20T16:25:25.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787243127,"time":"2026-08-20T16:25:27.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787243128,"time":"2026-08-20T16:25:28.000Z","price":344.75,"chgPrevClosePct":-1.81},{"ts":1787243128,"time":"2026-08-20T16:25:28.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787243135,"time":"2026-08-20T16:25:35.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787243148,"time":"2026-08-20T16:25:48.000Z","price":344.91,"chgPrevClosePct":-1.77},{"ts":1787243152,"time":"2026-08-20T16:25:52.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787243152,"time":"2026-08-20T16:25:52.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787243163,"time":"2026-08-20T16:26:03.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787243175,"time":"2026-08-20T16:26:15.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787243202,"time":"2026-08-20T16:26:42.000Z","price":344.93,"chgPrevClosePct":-1.76},{"ts":1787243209,"time":"2026-08-20T16:26:49.000Z","price":344.83,"chgPrevClosePct":-1.79},{"ts":1787243224,"time":"2026-08-20T16:27:04.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787243225,"time":"2026-08-20T16:27:05.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787243226,"time":"2026-08-20T16:27:06.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787243250,"time":"2026-08-20T16:27:30.000Z","price":344.95,"chgPrevClosePct":-1.76},{"ts":1787243255,"time":"2026-08-20T16:27:35.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787243266,"time":"2026-08-20T16:27:46.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787243267,"time":"2026-08-20T16:27:47.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787243272,"time":"2026-08-20T16:27:52.000Z","price":344.93,"chgPrevClosePct":-1.76},{"ts":1787243275,"time":"2026-08-20T16:27:55.000Z","price":344.91,"chgPrevClosePct":-1.77},{"ts":1787243280,"time":"2026-08-20T16:28:00.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787243285,"time":"2026-08-20T16:28:05.000Z","price":344.82,"chgPrevClosePct":-1.79},{"ts":1787243292,"time":"2026-08-20T16:28:12.000Z","price":344.75,"chgPrevClosePct":-1.81},{"ts":1787243301,"time":"2026-08-20T16:28:21.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787243309,"time":"2026-08-20T16:28:29.000Z","price":344.71,"chgPrevClosePct":-1.83},{"ts":1787243312,"time":"2026-08-20T16:28:32.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787243317,"time":"2026-08-20T16:28:37.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787243321,"time":"2026-08-20T16:28:41.000Z","price":344.84,"chgPrevClosePct":-1.79},{"ts":1787243325,"time":"2026-08-20T16:28:45.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787243325,"time":"2026-08-20T16:28:45.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787243332,"time":"2026-08-20T16:28:52.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787243333,"time":"2026-08-20T16:28:53.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787243336,"time":"2026-08-20T16:28:56.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787243336,"time":"2026-08-20T16:28:56.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787243338,"time":"2026-08-20T16:28:58.000Z","price":344.78,"chgPrevClosePct":-1.81},{"ts":1787243338,"time":"2026-08-20T16:28:58.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787243358,"time":"2026-08-20T16:29:18.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787243374,"time":"2026-08-20T16:29:34.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787243378,"time":"2026-08-20T16:29:38.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787243382,"time":"2026-08-20T16:29:42.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787243385,"time":"2026-08-20T16:29:45.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787243397,"time":"2026-08-20T16:29:57.000Z","price":344.83,"chgPrevClosePct":-1.79},{"ts":1787243398,"time":"2026-08-20T16:29:58.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787243402,"time":"2026-08-20T16:30:02.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787243418,"time":"2026-08-20T16:30:18.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787243429,"time":"2026-08-20T16:30:29.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787243439,"time":"2026-08-20T16:30:39.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787243439,"time":"2026-08-20T16:30:39.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787243441,"time":"2026-08-20T16:30:41.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787243442,"time":"2026-08-20T16:30:42.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787243442,"time":"2026-08-20T16:30:42.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787243448,"time":"2026-08-20T16:30:48.000Z","price":344.37,"chgPrevClosePct":-1.92},{"ts":1787243448,"time":"2026-08-20T16:30:48.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787243455,"time":"2026-08-20T16:30:55.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787243455,"time":"2026-08-20T16:30:55.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787243458,"time":"2026-08-20T16:30:58.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787243469,"time":"2026-08-20T16:31:09.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787243474,"time":"2026-08-20T16:31:14.000Z","price":344.44,"chgPrevClosePct":-1.9},{"ts":1787243474,"time":"2026-08-20T16:31:14.000Z","price":344.37,"chgPrevClosePct":-1.92},{"ts":1787243474,"time":"2026-08-20T16:31:14.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787243474,"time":"2026-08-20T16:31:14.000Z","price":344.37,"chgPrevClosePct":-1.92},{"ts":1787243474,"time":"2026-08-20T16:31:14.000Z","price":344.37,"chgPrevClosePct":-1.92},{"ts":1787243475,"time":"2026-08-20T16:31:15.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787243476,"time":"2026-08-20T16:31:16.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787243479,"time":"2026-08-20T16:31:19.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787243481,"time":"2026-08-20T16:31:21.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787243483,"time":"2026-08-20T16:31:23.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787243483,"time":"2026-08-20T16:31:23.000Z","price":344.44,"chgPrevClosePct":-1.9},{"ts":1787243483,"time":"2026-08-20T16:31:23.000Z","price":344.44,"chgPrevClosePct":-1.9},{"ts":1787243486,"time":"2026-08-20T16:31:26.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787243505,"time":"2026-08-20T16:31:45.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787243505,"time":"2026-08-20T16:31:45.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787243509,"time":"2026-08-20T16:31:49.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787243529,"time":"2026-08-20T16:32:09.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787243531,"time":"2026-08-20T16:32:11.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787243532,"time":"2026-08-20T16:32:12.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787243545,"time":"2026-08-20T16:32:25.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787243549,"time":"2026-08-20T16:32:29.000Z","price":344.53,"chgPrevClosePct":-1.88},{"ts":1787243549,"time":"2026-08-20T16:32:29.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787243560,"time":"2026-08-20T16:32:40.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787243560,"time":"2026-08-20T16:32:40.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787243560,"time":"2026-08-20T16:32:40.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787243561,"time":"2026-08-20T16:32:41.000Z","price":344.46,"chgPrevClosePct":-1.9},{"ts":1787243588,"time":"2026-08-20T16:33:08.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787243595,"time":"2026-08-20T16:33:15.000Z","price":344.53,"chgPrevClosePct":-1.88},{"ts":1787243605,"time":"2026-08-20T16:33:25.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787243612,"time":"2026-08-20T16:33:32.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787243621,"time":"2026-08-20T16:33:41.000Z","price":344.54,"chgPrevClosePct":-1.87},{"ts":1787243628,"time":"2026-08-20T16:33:48.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787243628,"time":"2026-08-20T16:33:48.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787243628,"time":"2026-08-20T16:33:48.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787243629,"time":"2026-08-20T16:33:49.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787243631,"time":"2026-08-20T16:33:51.000Z","price":344.68,"chgPrevClosePct":-1.83},{"ts":1787243631,"time":"2026-08-20T16:33:51.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787243634,"time":"2026-08-20T16:33:54.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787243638,"time":"2026-08-20T16:33:58.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787243639,"time":"2026-08-20T16:33:59.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787243641,"time":"2026-08-20T16:34:01.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787243646,"time":"2026-08-20T16:34:06.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787243649,"time":"2026-08-20T16:34:09.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787243650,"time":"2026-08-20T16:34:10.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787243670,"time":"2026-08-20T16:34:30.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787243673,"time":"2026-08-20T16:34:33.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787243673,"time":"2026-08-20T16:34:33.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787243673,"time":"2026-08-20T16:34:33.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787243673,"time":"2026-08-20T16:34:33.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787243678,"time":"2026-08-20T16:34:38.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787243679,"time":"2026-08-20T16:34:39.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787243685,"time":"2026-08-20T16:34:45.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787243694,"time":"2026-08-20T16:34:54.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787243701,"time":"2026-08-20T16:35:01.000Z","price":344.68,"chgPrevClosePct":-1.83},{"ts":1787243713,"time":"2026-08-20T16:35:13.000Z","price":344.54,"chgPrevClosePct":-1.87},{"ts":1787243713,"time":"2026-08-20T16:35:13.000Z","price":344.53,"chgPrevClosePct":-1.88},{"ts":1787243723,"time":"2026-08-20T16:35:23.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787243740,"time":"2026-08-20T16:35:40.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787243741,"time":"2026-08-20T16:35:41.000Z","price":344.54,"chgPrevClosePct":-1.87},{"ts":1787243750,"time":"2026-08-20T16:35:50.000Z","price":344.51,"chgPrevClosePct":-1.88},{"ts":1787243759,"time":"2026-08-20T16:35:59.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787243787,"time":"2026-08-20T16:36:27.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787243804,"time":"2026-08-20T16:36:44.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787243810,"time":"2026-08-20T16:36:50.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787243810,"time":"2026-08-20T16:36:50.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787243822,"time":"2026-08-20T16:37:02.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787243829,"time":"2026-08-20T16:37:09.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787243839,"time":"2026-08-20T16:37:19.000Z","price":344.67,"chgPrevClosePct":-1.84},{"ts":1787243841,"time":"2026-08-20T16:37:21.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787243841,"time":"2026-08-20T16:37:21.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787243858,"time":"2026-08-20T16:37:38.000Z","price":344.66,"chgPrevClosePct":-1.84},{"ts":1787243860,"time":"2026-08-20T16:37:40.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787243872,"time":"2026-08-20T16:37:52.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787243873,"time":"2026-08-20T16:37:53.000Z","price":344.66,"chgPrevClosePct":-1.84},{"ts":1787243883,"time":"2026-08-20T16:38:03.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787243894,"time":"2026-08-20T16:38:14.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787243902,"time":"2026-08-20T16:38:22.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787243902,"time":"2026-08-20T16:38:22.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787243905,"time":"2026-08-20T16:38:25.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787243928,"time":"2026-08-20T16:38:48.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787243928,"time":"2026-08-20T16:38:48.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787243959,"time":"2026-08-20T16:39:19.000Z","price":344.78,"chgPrevClosePct":-1.81},{"ts":1787243961,"time":"2026-08-20T16:39:21.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787243962,"time":"2026-08-20T16:39:22.000Z","price":344.83,"chgPrevClosePct":-1.79},{"ts":1787243974,"time":"2026-08-20T16:39:34.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787243976,"time":"2026-08-20T16:39:36.000Z","price":344.85,"chgPrevClosePct":-1.79},{"ts":1787243979,"time":"2026-08-20T16:39:39.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787243980,"time":"2026-08-20T16:39:40.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787243981,"time":"2026-08-20T16:39:41.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787243981,"time":"2026-08-20T16:39:41.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787243982,"time":"2026-08-20T16:39:42.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787243985,"time":"2026-08-20T16:39:45.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787244000,"time":"2026-08-20T16:40:00.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787244001,"time":"2026-08-20T16:40:01.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787244006,"time":"2026-08-20T16:40:06.000Z","price":344.93,"chgPrevClosePct":-1.76},{"ts":1787244016,"time":"2026-08-20T16:40:16.000Z","price":344.9,"chgPrevClosePct":-1.77},{"ts":1787244026,"time":"2026-08-20T16:40:26.000Z","price":344.92,"chgPrevClosePct":-1.77},{"ts":1787244032,"time":"2026-08-20T16:40:32.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787244036,"time":"2026-08-20T16:40:36.000Z","price":345.07,"chgPrevClosePct":-1.72},{"ts":1787244044,"time":"2026-08-20T16:40:44.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787244056,"time":"2026-08-20T16:40:56.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787244063,"time":"2026-08-20T16:41:03.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787244073,"time":"2026-08-20T16:41:13.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787244076,"time":"2026-08-20T16:41:16.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787244088,"time":"2026-08-20T16:41:28.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787244088,"time":"2026-08-20T16:41:28.000Z","price":344.95,"chgPrevClosePct":-1.76},{"ts":1787244089,"time":"2026-08-20T16:41:29.000Z","price":344.93,"chgPrevClosePct":-1.76},{"ts":1787244110,"time":"2026-08-20T16:41:50.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787244118,"time":"2026-08-20T16:41:58.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787244119,"time":"2026-08-20T16:41:59.000Z","price":344.85,"chgPrevClosePct":-1.79},{"ts":1787244134,"time":"2026-08-20T16:42:14.000Z","price":344.87,"chgPrevClosePct":-1.78},{"ts":1787244135,"time":"2026-08-20T16:42:15.000Z","price":344.87,"chgPrevClosePct":-1.78},{"ts":1787244145,"time":"2026-08-20T16:42:25.000Z","price":344.92,"chgPrevClosePct":-1.77},{"ts":1787244151,"time":"2026-08-20T16:42:31.000Z","price":344.9,"chgPrevClosePct":-1.77},{"ts":1787244153,"time":"2026-08-20T16:42:33.000Z","price":344.84,"chgPrevClosePct":-1.79},{"ts":1787244154,"time":"2026-08-20T16:42:34.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787244182,"time":"2026-08-20T16:43:02.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787244183,"time":"2026-08-20T16:43:03.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787244191,"time":"2026-08-20T16:43:11.000Z","price":344.66,"chgPrevClosePct":-1.84},{"ts":1787244192,"time":"2026-08-20T16:43:12.000Z","price":344.66,"chgPrevClosePct":-1.84},{"ts":1787244194,"time":"2026-08-20T16:43:14.000Z","price":344.6,"chgPrevClosePct":-1.86},{"ts":1787244214,"time":"2026-08-20T16:43:34.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787244214,"time":"2026-08-20T16:43:34.000Z","price":344.58,"chgPrevClosePct":-1.86},{"ts":1787244216,"time":"2026-08-20T16:43:36.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787244219,"time":"2026-08-20T16:43:39.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787244231,"time":"2026-08-20T16:43:51.000Z","price":344.72,"chgPrevClosePct":-1.82},{"ts":1787244241,"time":"2026-08-20T16:44:01.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787244242,"time":"2026-08-20T16:44:02.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787244258,"time":"2026-08-20T16:44:18.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787244269,"time":"2026-08-20T16:44:29.000Z","price":344.67,"chgPrevClosePct":-1.84},{"ts":1787244269,"time":"2026-08-20T16:44:29.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787244289,"time":"2026-08-20T16:44:49.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787244291,"time":"2026-08-20T16:44:51.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787244295,"time":"2026-08-20T16:44:55.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787244300,"time":"2026-08-20T16:45:00.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787244301,"time":"2026-08-20T16:45:01.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787244316,"time":"2026-08-20T16:45:16.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787244332,"time":"2026-08-20T16:45:32.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787244334,"time":"2026-08-20T16:45:34.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787244338,"time":"2026-08-20T16:45:38.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787244339,"time":"2026-08-20T16:45:39.000Z","price":345.07,"chgPrevClosePct":-1.72},{"ts":1787244339,"time":"2026-08-20T16:45:39.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787244339,"time":"2026-08-20T16:45:39.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787244339,"time":"2026-08-20T16:45:39.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787244340,"time":"2026-08-20T16:45:40.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787244344,"time":"2026-08-20T16:45:44.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787244344,"time":"2026-08-20T16:45:44.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787244344,"time":"2026-08-20T16:45:44.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787244365,"time":"2026-08-20T16:46:05.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787244371,"time":"2026-08-20T16:46:11.000Z","price":345.27,"chgPrevClosePct":-1.67},{"ts":1787244373,"time":"2026-08-20T16:46:13.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787244376,"time":"2026-08-20T16:46:16.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787244388,"time":"2026-08-20T16:46:28.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787244388,"time":"2026-08-20T16:46:28.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787244390,"time":"2026-08-20T16:46:30.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787244395,"time":"2026-08-20T16:46:35.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787244396,"time":"2026-08-20T16:46:36.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787244397,"time":"2026-08-20T16:46:37.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787244397,"time":"2026-08-20T16:46:37.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787244397,"time":"2026-08-20T16:46:37.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787244412,"time":"2026-08-20T16:46:52.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787244418,"time":"2026-08-20T16:46:58.000Z","price":345.28,"chgPrevClosePct":-1.66},{"ts":1787244435,"time":"2026-08-20T16:47:15.000Z","price":345.36,"chgPrevClosePct":-1.64},{"ts":1787244437,"time":"2026-08-20T16:47:17.000Z","price":345.36,"chgPrevClosePct":-1.64},{"ts":1787244437,"time":"2026-08-20T16:47:17.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787244440,"time":"2026-08-20T16:47:20.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787244454,"time":"2026-08-20T16:47:34.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787244454,"time":"2026-08-20T16:47:34.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787244456,"time":"2026-08-20T16:47:36.000Z","price":345.28,"chgPrevClosePct":-1.66},{"ts":1787244456,"time":"2026-08-20T16:47:36.000Z","price":345.25,"chgPrevClosePct":-1.67},{"ts":1787244458,"time":"2026-08-20T16:47:38.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787244458,"time":"2026-08-20T16:47:38.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787244458,"time":"2026-08-20T16:47:38.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787244472,"time":"2026-08-20T16:47:52.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787244478,"time":"2026-08-20T16:47:58.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787244479,"time":"2026-08-20T16:47:59.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787244479,"time":"2026-08-20T16:47:59.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787244489,"time":"2026-08-20T16:48:09.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787244491,"time":"2026-08-20T16:48:11.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787244493,"time":"2026-08-20T16:48:13.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787244493,"time":"2026-08-20T16:48:13.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787244496,"time":"2026-08-20T16:48:16.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787244502,"time":"2026-08-20T16:48:22.000Z","price":344.9,"chgPrevClosePct":-1.77},{"ts":1787244510,"time":"2026-08-20T16:48:30.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787244511,"time":"2026-08-20T16:48:31.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787244513,"time":"2026-08-20T16:48:33.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787244520,"time":"2026-08-20T16:48:40.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787244521,"time":"2026-08-20T16:48:41.000Z","price":344.7,"chgPrevClosePct":-1.83},{"ts":1787244522,"time":"2026-08-20T16:48:42.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787244531,"time":"2026-08-20T16:48:51.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787244531,"time":"2026-08-20T16:48:51.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787244531,"time":"2026-08-20T16:48:51.000Z","price":344.65,"chgPrevClosePct":-1.84},{"ts":1787244544,"time":"2026-08-20T16:49:04.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787244550,"time":"2026-08-20T16:49:10.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787244553,"time":"2026-08-20T16:49:13.000Z","price":344.31,"chgPrevClosePct":-1.94},{"ts":1787244557,"time":"2026-08-20T16:49:17.000Z","price":344.24,"chgPrevClosePct":-1.96},{"ts":1787244558,"time":"2026-08-20T16:49:18.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787244568,"time":"2026-08-20T16:49:28.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787244568,"time":"2026-08-20T16:49:28.000Z","price":344.27,"chgPrevClosePct":-1.95},{"ts":1787244583,"time":"2026-08-20T16:49:43.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787244588,"time":"2026-08-20T16:49:48.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787244601,"time":"2026-08-20T16:50:01.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787244606,"time":"2026-08-20T16:50:06.000Z","price":344.38,"chgPrevClosePct":-1.92},{"ts":1787244607,"time":"2026-08-20T16:50:07.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787244608,"time":"2026-08-20T16:50:08.000Z","price":344.44,"chgPrevClosePct":-1.9},{"ts":1787244616,"time":"2026-08-20T16:50:16.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787244618,"time":"2026-08-20T16:50:18.000Z","price":344.54,"chgPrevClosePct":-1.87},{"ts":1787244620,"time":"2026-08-20T16:50:20.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787244623,"time":"2026-08-20T16:50:23.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787244624,"time":"2026-08-20T16:50:24.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787244632,"time":"2026-08-20T16:50:32.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787244634,"time":"2026-08-20T16:50:34.000Z","price":344.64,"chgPrevClosePct":-1.85},{"ts":1787244636,"time":"2026-08-20T16:50:36.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787244644,"time":"2026-08-20T16:50:44.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787244644,"time":"2026-08-20T16:50:44.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787244644,"time":"2026-08-20T16:50:44.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787244644,"time":"2026-08-20T16:50:44.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787244644,"time":"2026-08-20T16:50:44.000Z","price":344.49,"chgPrevClosePct":-1.89},{"ts":1787244644,"time":"2026-08-20T16:50:44.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787244658,"time":"2026-08-20T16:50:58.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787244658,"time":"2026-08-20T16:50:58.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787244660,"time":"2026-08-20T16:51:00.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787244668,"time":"2026-08-20T16:51:08.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787244670,"time":"2026-08-20T16:51:10.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787244671,"time":"2026-08-20T16:51:11.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787244671,"time":"2026-08-20T16:51:11.000Z","price":344.32,"chgPrevClosePct":-1.94},{"ts":1787244672,"time":"2026-08-20T16:51:12.000Z","price":344.31,"chgPrevClosePct":-1.94},{"ts":1787244674,"time":"2026-08-20T16:51:14.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787244678,"time":"2026-08-20T16:51:18.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787244678,"time":"2026-08-20T16:51:18.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787244682,"time":"2026-08-20T16:51:22.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787244684,"time":"2026-08-20T16:51:24.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787244685,"time":"2026-08-20T16:51:25.000Z","price":344.43,"chgPrevClosePct":-1.91},{"ts":1787244696,"time":"2026-08-20T16:51:36.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787244706,"time":"2026-08-20T16:51:46.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787244706,"time":"2026-08-20T16:51:46.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787244728,"time":"2026-08-20T16:52:08.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787244728,"time":"2026-08-20T16:52:08.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787244738,"time":"2026-08-20T16:52:18.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787244738,"time":"2026-08-20T16:52:18.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787244749,"time":"2026-08-20T16:52:29.000Z","price":344.12,"chgPrevClosePct":-1.99},{"ts":1787244749,"time":"2026-08-20T16:52:29.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787244749,"time":"2026-08-20T16:52:29.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787244752,"time":"2026-08-20T16:52:32.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787244752,"time":"2026-08-20T16:52:32.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787244760,"time":"2026-08-20T16:52:40.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787244760,"time":"2026-08-20T16:52:40.000Z","price":343.77,"chgPrevClosePct":-2.09},{"ts":1787244760,"time":"2026-08-20T16:52:40.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787244767,"time":"2026-08-20T16:52:47.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787244770,"time":"2026-08-20T16:52:50.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787244770,"time":"2026-08-20T16:52:50.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787244770,"time":"2026-08-20T16:52:50.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787244770,"time":"2026-08-20T16:52:50.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787244771,"time":"2026-08-20T16:52:51.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787244774,"time":"2026-08-20T16:52:54.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787244774,"time":"2026-08-20T16:52:54.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787244774,"time":"2026-08-20T16:52:54.000Z","price":343.76,"chgPrevClosePct":-2.1},{"ts":1787244774,"time":"2026-08-20T16:52:54.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787244793,"time":"2026-08-20T16:53:13.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787244794,"time":"2026-08-20T16:53:14.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787244794,"time":"2026-08-20T16:53:14.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787244808,"time":"2026-08-20T16:53:28.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787244810,"time":"2026-08-20T16:53:30.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787244814,"time":"2026-08-20T16:53:34.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787244814,"time":"2026-08-20T16:53:34.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787244819,"time":"2026-08-20T16:53:39.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787244827,"time":"2026-08-20T16:53:47.000Z","price":343.76,"chgPrevClosePct":-2.1},{"ts":1787244827,"time":"2026-08-20T16:53:47.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787244828,"time":"2026-08-20T16:53:48.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787244829,"time":"2026-08-20T16:53:49.000Z","price":343.77,"chgPrevClosePct":-2.09},{"ts":1787244833,"time":"2026-08-20T16:53:53.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787244844,"time":"2026-08-20T16:54:04.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787244844,"time":"2026-08-20T16:54:04.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787244844,"time":"2026-08-20T16:54:04.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787244851,"time":"2026-08-20T16:54:11.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787244851,"time":"2026-08-20T16:54:11.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787244855,"time":"2026-08-20T16:54:15.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787244858,"time":"2026-08-20T16:54:18.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787244860,"time":"2026-08-20T16:54:20.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787244861,"time":"2026-08-20T16:54:21.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787244863,"time":"2026-08-20T16:54:23.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787244863,"time":"2026-08-20T16:54:23.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787244864,"time":"2026-08-20T16:54:24.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787244877,"time":"2026-08-20T16:54:37.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787244878,"time":"2026-08-20T16:54:38.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787244878,"time":"2026-08-20T16:54:38.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787244885,"time":"2026-08-20T16:54:45.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787244889,"time":"2026-08-20T16:54:49.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787244890,"time":"2026-08-20T16:54:50.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787244891,"time":"2026-08-20T16:54:51.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787244892,"time":"2026-08-20T16:54:52.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787244892,"time":"2026-08-20T16:54:52.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787244894,"time":"2026-08-20T16:54:54.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787244894,"time":"2026-08-20T16:54:54.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787244901,"time":"2026-08-20T16:55:01.000Z","price":343.77,"chgPrevClosePct":-2.09},{"ts":1787244902,"time":"2026-08-20T16:55:02.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787244902,"time":"2026-08-20T16:55:02.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787244902,"time":"2026-08-20T16:55:02.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787244908,"time":"2026-08-20T16:55:08.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787244919,"time":"2026-08-20T16:55:19.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787244935,"time":"2026-08-20T16:55:35.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787244935,"time":"2026-08-20T16:55:35.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787244935,"time":"2026-08-20T16:55:35.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787244944,"time":"2026-08-20T16:55:44.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787244967,"time":"2026-08-20T16:56:07.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787244967,"time":"2026-08-20T16:56:07.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787244967,"time":"2026-08-20T16:56:07.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787244980,"time":"2026-08-20T16:56:20.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787244985,"time":"2026-08-20T16:56:25.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787244988,"time":"2026-08-20T16:56:28.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787244996,"time":"2026-08-20T16:56:36.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787244998,"time":"2026-08-20T16:56:38.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787244998,"time":"2026-08-20T16:56:38.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787245000,"time":"2026-08-20T16:56:40.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787245021,"time":"2026-08-20T16:57:01.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787245021,"time":"2026-08-20T16:57:01.000Z","price":344.12,"chgPrevClosePct":-1.99},{"ts":1787245021,"time":"2026-08-20T16:57:01.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787245026,"time":"2026-08-20T16:57:06.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787245026,"time":"2026-08-20T16:57:06.000Z","price":344.08,"chgPrevClosePct":-2.01},{"ts":1787245031,"time":"2026-08-20T16:57:11.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787245048,"time":"2026-08-20T16:57:28.000Z","price":344.14,"chgPrevClosePct":-1.99},{"ts":1787245049,"time":"2026-08-20T16:57:29.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787245049,"time":"2026-08-20T16:57:29.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787245050,"time":"2026-08-20T16:57:30.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787245050,"time":"2026-08-20T16:57:30.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787245053,"time":"2026-08-20T16:57:33.000Z","price":344.25,"chgPrevClosePct":-1.96},{"ts":1787245053,"time":"2026-08-20T16:57:33.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787245057,"time":"2026-08-20T16:57:37.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787245062,"time":"2026-08-20T16:57:42.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787245064,"time":"2026-08-20T16:57:44.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787245067,"time":"2026-08-20T16:57:47.000Z","price":344.15,"chgPrevClosePct":-1.99},{"ts":1787245097,"time":"2026-08-20T16:58:17.000Z","price":344.19,"chgPrevClosePct":-1.97},{"ts":1787245097,"time":"2026-08-20T16:58:17.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787245103,"time":"2026-08-20T16:58:23.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787245104,"time":"2026-08-20T16:58:24.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787245106,"time":"2026-08-20T16:58:26.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787245110,"time":"2026-08-20T16:58:30.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787245118,"time":"2026-08-20T16:58:38.000Z","price":344.27,"chgPrevClosePct":-1.95},{"ts":1787245138,"time":"2026-08-20T16:58:58.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787245139,"time":"2026-08-20T16:58:59.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787245143,"time":"2026-08-20T16:59:03.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787245143,"time":"2026-08-20T16:59:03.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787245143,"time":"2026-08-20T16:59:03.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787245144,"time":"2026-08-20T16:59:04.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787245158,"time":"2026-08-20T16:59:18.000Z","price":344.42,"chgPrevClosePct":-1.91},{"ts":1787245158,"time":"2026-08-20T16:59:18.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787245158,"time":"2026-08-20T16:59:18.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787245159,"time":"2026-08-20T16:59:19.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787245164,"time":"2026-08-20T16:59:24.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787245164,"time":"2026-08-20T16:59:24.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787245164,"time":"2026-08-20T16:59:24.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787245166,"time":"2026-08-20T16:59:26.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787245169,"time":"2026-08-20T16:59:29.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787245177,"time":"2026-08-20T16:59:37.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787245185,"time":"2026-08-20T16:59:45.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787245186,"time":"2026-08-20T16:59:46.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787245205,"time":"2026-08-20T17:00:05.000Z","price":344.62,"chgPrevClosePct":-1.85},{"ts":1787245211,"time":"2026-08-20T17:00:11.000Z","price":344.57,"chgPrevClosePct":-1.87},{"ts":1787245211,"time":"2026-08-20T17:00:11.000Z","price":344.52,"chgPrevClosePct":-1.88},{"ts":1787245223,"time":"2026-08-20T17:00:23.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787245230,"time":"2026-08-20T17:00:30.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787245247,"time":"2026-08-20T17:00:47.000Z","price":344.88,"chgPrevClosePct":-1.78},{"ts":1787245250,"time":"2026-08-20T17:00:50.000Z","price":344.78,"chgPrevClosePct":-1.81},{"ts":1787245251,"time":"2026-08-20T17:00:51.000Z","price":344.82,"chgPrevClosePct":-1.79},{"ts":1787245256,"time":"2026-08-20T17:00:56.000Z","price":344.85,"chgPrevClosePct":-1.79},{"ts":1787245262,"time":"2026-08-20T17:01:02.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787245263,"time":"2026-08-20T17:01:03.000Z","price":344.75,"chgPrevClosePct":-1.81},{"ts":1787245266,"time":"2026-08-20T17:01:06.000Z","price":344.76,"chgPrevClosePct":-1.81},{"ts":1787245267,"time":"2026-08-20T17:01:07.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787245282,"time":"2026-08-20T17:01:22.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787245287,"time":"2026-08-20T17:01:27.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787245292,"time":"2026-08-20T17:01:32.000Z","price":344.38,"chgPrevClosePct":-1.92},{"ts":1787245300,"time":"2026-08-20T17:01:40.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787245307,"time":"2026-08-20T17:01:47.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787245314,"time":"2026-08-20T17:01:54.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787245317,"time":"2026-08-20T17:01:57.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787245324,"time":"2026-08-20T17:02:04.000Z","price":344.33,"chgPrevClosePct":-1.93},{"ts":1787245324,"time":"2026-08-20T17:02:04.000Z","price":344.38,"chgPrevClosePct":-1.92},{"ts":1787245336,"time":"2026-08-20T17:02:16.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787245337,"time":"2026-08-20T17:02:17.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787245338,"time":"2026-08-20T17:02:18.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787245362,"time":"2026-08-20T17:02:42.000Z","price":344.4,"chgPrevClosePct":-1.91},{"ts":1787245371,"time":"2026-08-20T17:02:51.000Z","price":344.39,"chgPrevClosePct":-1.92},{"ts":1787245372,"time":"2026-08-20T17:02:52.000Z","price":344.43,"chgPrevClosePct":-1.91},{"ts":1787245372,"time":"2026-08-20T17:02:52.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787245378,"time":"2026-08-20T17:02:58.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787245379,"time":"2026-08-20T17:02:59.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787245388,"time":"2026-08-20T17:03:08.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787245401,"time":"2026-08-20T17:03:21.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787245401,"time":"2026-08-20T17:03:21.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787245401,"time":"2026-08-20T17:03:21.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787245425,"time":"2026-08-20T17:03:45.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787245432,"time":"2026-08-20T17:03:52.000Z","price":344.35,"chgPrevClosePct":-1.93},{"ts":1787245433,"time":"2026-08-20T17:03:53.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787245455,"time":"2026-08-20T17:04:15.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787245465,"time":"2026-08-20T17:04:25.000Z","price":344.37,"chgPrevClosePct":-1.92},{"ts":1787245468,"time":"2026-08-20T17:04:28.000Z","price":344.41,"chgPrevClosePct":-1.91},{"ts":1787245474,"time":"2026-08-20T17:04:34.000Z","price":344.36,"chgPrevClosePct":-1.93},{"ts":1787245495,"time":"2026-08-20T17:04:55.000Z","price":344.27,"chgPrevClosePct":-1.95},{"ts":1787245500,"time":"2026-08-20T17:05:00.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787245502,"time":"2026-08-20T17:05:02.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787245528,"time":"2026-08-20T17:05:28.000Z","price":344.14,"chgPrevClosePct":-1.99},{"ts":1787245528,"time":"2026-08-20T17:05:28.000Z","price":344.2,"chgPrevClosePct":-1.97},{"ts":1787245536,"time":"2026-08-20T17:05:36.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787245546,"time":"2026-08-20T17:05:46.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787245558,"time":"2026-08-20T17:05:58.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787245568,"time":"2026-08-20T17:06:08.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787245572,"time":"2026-08-20T17:06:12.000Z","price":344.28,"chgPrevClosePct":-1.95},{"ts":1787245579,"time":"2026-08-20T17:06:19.000Z","price":344.24,"chgPrevClosePct":-1.96},{"ts":1787245590,"time":"2026-08-20T17:06:30.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787245600,"time":"2026-08-20T17:06:40.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787245600,"time":"2026-08-20T17:06:40.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787245601,"time":"2026-08-20T17:06:41.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787245614,"time":"2026-08-20T17:06:54.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787245616,"time":"2026-08-20T17:06:56.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787245620,"time":"2026-08-20T17:07:00.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787245621,"time":"2026-08-20T17:07:01.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787245627,"time":"2026-08-20T17:07:07.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787245638,"time":"2026-08-20T17:07:18.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787245657,"time":"2026-08-20T17:07:37.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787245661,"time":"2026-08-20T17:07:41.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787245661,"time":"2026-08-20T17:07:41.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787245663,"time":"2026-08-20T17:07:43.000Z","price":343.97,"chgPrevClosePct":-2.04},{"ts":1787245675,"time":"2026-08-20T17:07:55.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787245675,"time":"2026-08-20T17:07:55.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787245676,"time":"2026-08-20T17:07:56.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787245681,"time":"2026-08-20T17:08:01.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787245688,"time":"2026-08-20T17:08:08.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787245695,"time":"2026-08-20T17:08:15.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787245700,"time":"2026-08-20T17:08:20.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787245708,"time":"2026-08-20T17:08:28.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787245709,"time":"2026-08-20T17:08:29.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787245717,"time":"2026-08-20T17:08:37.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787245717,"time":"2026-08-20T17:08:37.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787245719,"time":"2026-08-20T17:08:39.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787245725,"time":"2026-08-20T17:08:45.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787245732,"time":"2026-08-20T17:08:52.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787245735,"time":"2026-08-20T17:08:55.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787245736,"time":"2026-08-20T17:08:56.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787245746,"time":"2026-08-20T17:09:06.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787245750,"time":"2026-08-20T17:09:10.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787245750,"time":"2026-08-20T17:09:10.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787245752,"time":"2026-08-20T17:09:12.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787245752,"time":"2026-08-20T17:09:12.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787245752,"time":"2026-08-20T17:09:12.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787245752,"time":"2026-08-20T17:09:12.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787245756,"time":"2026-08-20T17:09:16.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787245765,"time":"2026-08-20T17:09:25.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787245788,"time":"2026-08-20T17:09:48.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787245797,"time":"2026-08-20T17:09:57.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787245801,"time":"2026-08-20T17:10:01.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787245816,"time":"2026-08-20T17:10:16.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787245816,"time":"2026-08-20T17:10:16.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787245816,"time":"2026-08-20T17:10:16.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787245817,"time":"2026-08-20T17:10:17.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787245829,"time":"2026-08-20T17:10:29.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787245830,"time":"2026-08-20T17:10:30.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787245832,"time":"2026-08-20T17:10:32.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787245834,"time":"2026-08-20T17:10:34.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787245838,"time":"2026-08-20T17:10:38.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787245838,"time":"2026-08-20T17:10:38.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787245840,"time":"2026-08-20T17:10:40.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787245845,"time":"2026-08-20T17:10:45.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787245859,"time":"2026-08-20T17:10:59.000Z","price":343.77,"chgPrevClosePct":-2.09},{"ts":1787245860,"time":"2026-08-20T17:11:00.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787245866,"time":"2026-08-20T17:11:06.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787245868,"time":"2026-08-20T17:11:08.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787245872,"time":"2026-08-20T17:11:12.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787245924,"time":"2026-08-20T17:12:04.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787245925,"time":"2026-08-20T17:12:05.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787245934,"time":"2026-08-20T17:12:14.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787245935,"time":"2026-08-20T17:12:15.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787245936,"time":"2026-08-20T17:12:16.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787245964,"time":"2026-08-20T17:12:44.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787245999,"time":"2026-08-20T17:13:19.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787246024,"time":"2026-08-20T17:13:44.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787246032,"time":"2026-08-20T17:13:52.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787246032,"time":"2026-08-20T17:13:52.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787246039,"time":"2026-08-20T17:13:59.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787246039,"time":"2026-08-20T17:13:59.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787246039,"time":"2026-08-20T17:13:59.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787246039,"time":"2026-08-20T17:13:59.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787246040,"time":"2026-08-20T17:14:00.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787246040,"time":"2026-08-20T17:14:00.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787246042,"time":"2026-08-20T17:14:02.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787246043,"time":"2026-08-20T17:14:03.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787246053,"time":"2026-08-20T17:14:13.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787246053,"time":"2026-08-20T17:14:13.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787246053,"time":"2026-08-20T17:14:13.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787246055,"time":"2026-08-20T17:14:15.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787246078,"time":"2026-08-20T17:14:38.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787246084,"time":"2026-08-20T17:14:44.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787246087,"time":"2026-08-20T17:14:47.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787246092,"time":"2026-08-20T17:14:52.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787246106,"time":"2026-08-20T17:15:06.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787246119,"time":"2026-08-20T17:15:19.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787246129,"time":"2026-08-20T17:15:29.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787246129,"time":"2026-08-20T17:15:29.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787246130,"time":"2026-08-20T17:15:30.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787246135,"time":"2026-08-20T17:15:35.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787246137,"time":"2026-08-20T17:15:37.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787246137,"time":"2026-08-20T17:15:37.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787246137,"time":"2026-08-20T17:15:37.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787246137,"time":"2026-08-20T17:15:37.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787246142,"time":"2026-08-20T17:15:42.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787246147,"time":"2026-08-20T17:15:47.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787246150,"time":"2026-08-20T17:15:50.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787246156,"time":"2026-08-20T17:15:56.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787246160,"time":"2026-08-20T17:16:00.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787246160,"time":"2026-08-20T17:16:00.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787246160,"time":"2026-08-20T17:16:00.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787246160,"time":"2026-08-20T17:16:00.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787246162,"time":"2026-08-20T17:16:02.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787246163,"time":"2026-08-20T17:16:03.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787246165,"time":"2026-08-20T17:16:05.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787246169,"time":"2026-08-20T17:16:09.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787246180,"time":"2026-08-20T17:16:20.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787246194,"time":"2026-08-20T17:16:34.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787246196,"time":"2026-08-20T17:16:36.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787246201,"time":"2026-08-20T17:16:41.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787246201,"time":"2026-08-20T17:16:41.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787246201,"time":"2026-08-20T17:16:41.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787246201,"time":"2026-08-20T17:16:41.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787246204,"time":"2026-08-20T17:16:44.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787246215,"time":"2026-08-20T17:16:55.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787246216,"time":"2026-08-20T17:16:56.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787246216,"time":"2026-08-20T17:16:56.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787246225,"time":"2026-08-20T17:17:05.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787246225,"time":"2026-08-20T17:17:05.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787246227,"time":"2026-08-20T17:17:07.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787246227,"time":"2026-08-20T17:17:07.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787246228,"time":"2026-08-20T17:17:08.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787246231,"time":"2026-08-20T17:17:11.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787246232,"time":"2026-08-20T17:17:12.000Z","price":342.94,"chgPrevClosePct":-2.33},{"ts":1787246234,"time":"2026-08-20T17:17:14.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787246234,"time":"2026-08-20T17:17:14.000Z","price":342.91,"chgPrevClosePct":-2.34},{"ts":1787246238,"time":"2026-08-20T17:17:18.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787246243,"time":"2026-08-20T17:17:23.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787246245,"time":"2026-08-20T17:17:25.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787246245,"time":"2026-08-20T17:17:25.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787246254,"time":"2026-08-20T17:17:34.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787246255,"time":"2026-08-20T17:17:35.000Z","price":342.91,"chgPrevClosePct":-2.34},{"ts":1787246267,"time":"2026-08-20T17:17:47.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787246275,"time":"2026-08-20T17:17:55.000Z","price":342.94,"chgPrevClosePct":-2.33},{"ts":1787246275,"time":"2026-08-20T17:17:55.000Z","price":342.95,"chgPrevClosePct":-2.33},{"ts":1787246283,"time":"2026-08-20T17:18:03.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787246307,"time":"2026-08-20T17:18:27.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787246310,"time":"2026-08-20T17:18:30.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787246316,"time":"2026-08-20T17:18:36.000Z","price":342.95,"chgPrevClosePct":-2.33},{"ts":1787246324,"time":"2026-08-20T17:18:44.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787246324,"time":"2026-08-20T17:18:44.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787246325,"time":"2026-08-20T17:18:45.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787246325,"time":"2026-08-20T17:18:45.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787246327,"time":"2026-08-20T17:18:47.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787246331,"time":"2026-08-20T17:18:51.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787246337,"time":"2026-08-20T17:18:57.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787246338,"time":"2026-08-20T17:18:58.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787246343,"time":"2026-08-20T17:19:03.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787246356,"time":"2026-08-20T17:19:16.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787246364,"time":"2026-08-20T17:19:24.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787246366,"time":"2026-08-20T17:19:26.000Z","price":342.91,"chgPrevClosePct":-2.34},{"ts":1787246366,"time":"2026-08-20T17:19:26.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787246377,"time":"2026-08-20T17:19:37.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787246382,"time":"2026-08-20T17:19:42.000Z","price":342.85,"chgPrevClosePct":-2.36},{"ts":1787246382,"time":"2026-08-20T17:19:42.000Z","price":342.81,"chgPrevClosePct":-2.37},{"ts":1787246383,"time":"2026-08-20T17:19:43.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787246383,"time":"2026-08-20T17:19:43.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787246390,"time":"2026-08-20T17:19:50.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787246393,"time":"2026-08-20T17:19:53.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787246393,"time":"2026-08-20T17:19:53.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787246393,"time":"2026-08-20T17:19:53.000Z","price":342.77,"chgPrevClosePct":-2.38},{"ts":1787246394,"time":"2026-08-20T17:19:54.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787246397,"time":"2026-08-20T17:19:57.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787246398,"time":"2026-08-20T17:19:58.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787246405,"time":"2026-08-20T17:20:05.000Z","price":342.68,"chgPrevClosePct":-2.4},{"ts":1787246406,"time":"2026-08-20T17:20:06.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787246407,"time":"2026-08-20T17:20:07.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787246408,"time":"2026-08-20T17:20:08.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787246426,"time":"2026-08-20T17:20:26.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787246426,"time":"2026-08-20T17:20:26.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787246428,"time":"2026-08-20T17:20:28.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787246440,"time":"2026-08-20T17:20:40.000Z","price":342.91,"chgPrevClosePct":-2.34},{"ts":1787246445,"time":"2026-08-20T17:20:45.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787246456,"time":"2026-08-20T17:20:56.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787246456,"time":"2026-08-20T17:20:56.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787246457,"time":"2026-08-20T17:20:57.000Z","price":342.85,"chgPrevClosePct":-2.36},{"ts":1787246478,"time":"2026-08-20T17:21:18.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787246480,"time":"2026-08-20T17:21:20.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787246487,"time":"2026-08-20T17:21:27.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787246499,"time":"2026-08-20T17:21:39.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787246499,"time":"2026-08-20T17:21:39.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787246502,"time":"2026-08-20T17:21:42.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787246511,"time":"2026-08-20T17:21:51.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787246516,"time":"2026-08-20T17:21:56.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787246521,"time":"2026-08-20T17:22:01.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787246540,"time":"2026-08-20T17:22:20.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787246549,"time":"2026-08-20T17:22:29.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787246549,"time":"2026-08-20T17:22:29.000Z","price":342.85,"chgPrevClosePct":-2.36},{"ts":1787246567,"time":"2026-08-20T17:22:47.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787246567,"time":"2026-08-20T17:22:47.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787246570,"time":"2026-08-20T17:22:50.000Z","price":342.66,"chgPrevClosePct":-2.41},{"ts":1787246571,"time":"2026-08-20T17:22:51.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787246579,"time":"2026-08-20T17:22:59.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787246580,"time":"2026-08-20T17:23:00.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787246583,"time":"2026-08-20T17:23:03.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787246589,"time":"2026-08-20T17:23:09.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787246597,"time":"2026-08-20T17:23:17.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787246598,"time":"2026-08-20T17:23:18.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787246599,"time":"2026-08-20T17:23:19.000Z","price":342.66,"chgPrevClosePct":-2.41},{"ts":1787246599,"time":"2026-08-20T17:23:19.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787246599,"time":"2026-08-20T17:23:19.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787246600,"time":"2026-08-20T17:23:20.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787246607,"time":"2026-08-20T17:23:27.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787246616,"time":"2026-08-20T17:23:36.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787246618,"time":"2026-08-20T17:23:38.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787246633,"time":"2026-08-20T17:23:53.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787246635,"time":"2026-08-20T17:23:55.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787246635,"time":"2026-08-20T17:23:55.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787246637,"time":"2026-08-20T17:23:57.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787246640,"time":"2026-08-20T17:24:00.000Z","price":342.87,"chgPrevClosePct":-2.35},{"ts":1787246662,"time":"2026-08-20T17:24:22.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787246666,"time":"2026-08-20T17:24:26.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787246666,"time":"2026-08-20T17:24:26.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787246684,"time":"2026-08-20T17:24:44.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787246684,"time":"2026-08-20T17:24:44.000Z","price":342.85,"chgPrevClosePct":-2.36},{"ts":1787246702,"time":"2026-08-20T17:25:02.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787246712,"time":"2026-08-20T17:25:12.000Z","price":342.91,"chgPrevClosePct":-2.34},{"ts":1787246712,"time":"2026-08-20T17:25:12.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787246712,"time":"2026-08-20T17:25:12.000Z","price":342.91,"chgPrevClosePct":-2.34},{"ts":1787246722,"time":"2026-08-20T17:25:22.000Z","price":342.85,"chgPrevClosePct":-2.36},{"ts":1787246722,"time":"2026-08-20T17:25:22.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787246725,"time":"2026-08-20T17:25:25.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787246729,"time":"2026-08-20T17:25:29.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787246729,"time":"2026-08-20T17:25:29.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787246729,"time":"2026-08-20T17:25:29.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787246750,"time":"2026-08-20T17:25:50.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787246762,"time":"2026-08-20T17:26:02.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787246785,"time":"2026-08-20T17:26:25.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787246787,"time":"2026-08-20T17:26:27.000Z","price":342.68,"chgPrevClosePct":-2.4},{"ts":1787246795,"time":"2026-08-20T17:26:35.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787246807,"time":"2026-08-20T17:26:47.000Z","price":342.77,"chgPrevClosePct":-2.38},{"ts":1787246810,"time":"2026-08-20T17:26:50.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787246820,"time":"2026-08-20T17:27:00.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787246820,"time":"2026-08-20T17:27:00.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787246820,"time":"2026-08-20T17:27:00.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787246845,"time":"2026-08-20T17:27:25.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787246845,"time":"2026-08-20T17:27:25.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787246849,"time":"2026-08-20T17:27:29.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787246851,"time":"2026-08-20T17:27:31.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787246858,"time":"2026-08-20T17:27:38.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787246859,"time":"2026-08-20T17:27:39.000Z","price":342.41,"chgPrevClosePct":-2.48},{"ts":1787246874,"time":"2026-08-20T17:27:54.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787246877,"time":"2026-08-20T17:27:57.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787246877,"time":"2026-08-20T17:27:57.000Z","price":342.43,"chgPrevClosePct":-2.47},{"ts":1787246880,"time":"2026-08-20T17:28:00.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787246883,"time":"2026-08-20T17:28:03.000Z","price":342.43,"chgPrevClosePct":-2.47},{"ts":1787246886,"time":"2026-08-20T17:28:06.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787246893,"time":"2026-08-20T17:28:13.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787246911,"time":"2026-08-20T17:28:31.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787246950,"time":"2026-08-20T17:29:10.000Z","price":342.43,"chgPrevClosePct":-2.47},{"ts":1787246959,"time":"2026-08-20T17:29:19.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787246969,"time":"2026-08-20T17:29:29.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787246972,"time":"2026-08-20T17:29:32.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787246990,"time":"2026-08-20T17:29:50.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787246990,"time":"2026-08-20T17:29:50.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787246991,"time":"2026-08-20T17:29:51.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787247009,"time":"2026-08-20T17:30:09.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787247009,"time":"2026-08-20T17:30:09.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787247009,"time":"2026-08-20T17:30:09.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787247009,"time":"2026-08-20T17:30:09.000Z","price":342.23,"chgPrevClosePct":-2.53},{"ts":1787247009,"time":"2026-08-20T17:30:09.000Z","price":342.2,"chgPrevClosePct":-2.54},{"ts":1787247009,"time":"2026-08-20T17:30:09.000Z","price":342.2,"chgPrevClosePct":-2.54},{"ts":1787247011,"time":"2026-08-20T17:30:11.000Z","price":342.23,"chgPrevClosePct":-2.53},{"ts":1787247012,"time":"2026-08-20T17:30:12.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787247024,"time":"2026-08-20T17:30:24.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787247024,"time":"2026-08-20T17:30:24.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787247026,"time":"2026-08-20T17:30:26.000Z","price":342.36,"chgPrevClosePct":-2.49},{"ts":1787247030,"time":"2026-08-20T17:30:30.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787247030,"time":"2026-08-20T17:30:30.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787247031,"time":"2026-08-20T17:30:31.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787247044,"time":"2026-08-20T17:30:44.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787247045,"time":"2026-08-20T17:30:45.000Z","price":342.41,"chgPrevClosePct":-2.48},{"ts":1787247065,"time":"2026-08-20T17:31:05.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787247071,"time":"2026-08-20T17:31:11.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787247072,"time":"2026-08-20T17:31:12.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787247078,"time":"2026-08-20T17:31:18.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787247084,"time":"2026-08-20T17:31:24.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787247085,"time":"2026-08-20T17:31:25.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787247086,"time":"2026-08-20T17:31:26.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787247086,"time":"2026-08-20T17:31:26.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787247088,"time":"2026-08-20T17:31:28.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787247090,"time":"2026-08-20T17:31:30.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787247091,"time":"2026-08-20T17:31:31.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787247092,"time":"2026-08-20T17:31:32.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787247092,"time":"2026-08-20T17:31:32.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787247095,"time":"2026-08-20T17:31:35.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787247107,"time":"2026-08-20T17:31:47.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787247120,"time":"2026-08-20T17:32:00.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787247121,"time":"2026-08-20T17:32:01.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787247122,"time":"2026-08-20T17:32:02.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787247126,"time":"2026-08-20T17:32:06.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787247126,"time":"2026-08-20T17:32:06.000Z","price":342.66,"chgPrevClosePct":-2.41},{"ts":1787247153,"time":"2026-08-20T17:32:33.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787247157,"time":"2026-08-20T17:32:37.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787247157,"time":"2026-08-20T17:32:37.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787247180,"time":"2026-08-20T17:33:00.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787247207,"time":"2026-08-20T17:33:27.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787247213,"time":"2026-08-20T17:33:33.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787247218,"time":"2026-08-20T17:33:38.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787247225,"time":"2026-08-20T17:33:45.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787247232,"time":"2026-08-20T17:33:52.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787247239,"time":"2026-08-20T17:33:59.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787247241,"time":"2026-08-20T17:34:01.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787247241,"time":"2026-08-20T17:34:01.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787247244,"time":"2026-08-20T17:34:04.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787247245,"time":"2026-08-20T17:34:05.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787247250,"time":"2026-08-20T17:34:10.000Z","price":342.28,"chgPrevClosePct":-2.52},{"ts":1787247267,"time":"2026-08-20T17:34:27.000Z","price":342.28,"chgPrevClosePct":-2.52},{"ts":1787247268,"time":"2026-08-20T17:34:28.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787247268,"time":"2026-08-20T17:34:28.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787247276,"time":"2026-08-20T17:34:36.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787247281,"time":"2026-08-20T17:34:41.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787247281,"time":"2026-08-20T17:34:41.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787247284,"time":"2026-08-20T17:34:44.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787247286,"time":"2026-08-20T17:34:46.000Z","price":342.26,"chgPrevClosePct":-2.52},{"ts":1787247286,"time":"2026-08-20T17:34:46.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787247289,"time":"2026-08-20T17:34:49.000Z","price":342.21,"chgPrevClosePct":-2.54},{"ts":1787247292,"time":"2026-08-20T17:34:52.000Z","price":342.18,"chgPrevClosePct":-2.55},{"ts":1787247295,"time":"2026-08-20T17:34:55.000Z","price":342.24,"chgPrevClosePct":-2.53},{"ts":1787247308,"time":"2026-08-20T17:35:08.000Z","price":342.29,"chgPrevClosePct":-2.51},{"ts":1787247308,"time":"2026-08-20T17:35:08.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787247309,"time":"2026-08-20T17:35:09.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787247324,"time":"2026-08-20T17:35:24.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787247324,"time":"2026-08-20T17:35:24.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787247328,"time":"2026-08-20T17:35:28.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787247329,"time":"2026-08-20T17:35:29.000Z","price":342.43,"chgPrevClosePct":-2.47},{"ts":1787247334,"time":"2026-08-20T17:35:34.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787247334,"time":"2026-08-20T17:35:34.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787247335,"time":"2026-08-20T17:35:35.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787247335,"time":"2026-08-20T17:35:35.000Z","price":342.34,"chgPrevClosePct":-2.5},{"ts":1787247336,"time":"2026-08-20T17:35:36.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787247358,"time":"2026-08-20T17:35:58.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787247362,"time":"2026-08-20T17:36:02.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787247362,"time":"2026-08-20T17:36:02.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787247362,"time":"2026-08-20T17:36:02.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787247365,"time":"2026-08-20T17:36:05.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787247368,"time":"2026-08-20T17:36:08.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787247395,"time":"2026-08-20T17:36:35.000Z","price":342.25,"chgPrevClosePct":-2.53},{"ts":1787247395,"time":"2026-08-20T17:36:35.000Z","price":342.23,"chgPrevClosePct":-2.53},{"ts":1787247403,"time":"2026-08-20T17:36:43.000Z","price":342.19,"chgPrevClosePct":-2.54},{"ts":1787247404,"time":"2026-08-20T17:36:44.000Z","price":342.17,"chgPrevClosePct":-2.55},{"ts":1787247406,"time":"2026-08-20T17:36:46.000Z","price":342.14,"chgPrevClosePct":-2.56},{"ts":1787247409,"time":"2026-08-20T17:36:49.000Z","price":342.16,"chgPrevClosePct":-2.55},{"ts":1787247410,"time":"2026-08-20T17:36:50.000Z","price":342.19,"chgPrevClosePct":-2.54},{"ts":1787247413,"time":"2026-08-20T17:36:53.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787247413,"time":"2026-08-20T17:36:53.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787247413,"time":"2026-08-20T17:36:53.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787247420,"time":"2026-08-20T17:37:00.000Z","price":342.2,"chgPrevClosePct":-2.54},{"ts":1787247427,"time":"2026-08-20T17:37:07.000Z","price":342.21,"chgPrevClosePct":-2.54},{"ts":1787247441,"time":"2026-08-20T17:37:21.000Z","price":342.12,"chgPrevClosePct":-2.56},{"ts":1787247443,"time":"2026-08-20T17:37:23.000Z","price":342.07,"chgPrevClosePct":-2.58},{"ts":1787247460,"time":"2026-08-20T17:37:40.000Z","price":342.02,"chgPrevClosePct":-2.59},{"ts":1787247460,"time":"2026-08-20T17:37:40.000Z","price":341.98,"chgPrevClosePct":-2.6},{"ts":1787247465,"time":"2026-08-20T17:37:45.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787247466,"time":"2026-08-20T17:37:46.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787247467,"time":"2026-08-20T17:37:47.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787247468,"time":"2026-08-20T17:37:48.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787247481,"time":"2026-08-20T17:38:01.000Z","price":341.87,"chgPrevClosePct":-2.63},{"ts":1787247484,"time":"2026-08-20T17:38:04.000Z","price":341.93,"chgPrevClosePct":-2.62},{"ts":1787247486,"time":"2026-08-20T17:38:06.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787247491,"time":"2026-08-20T17:38:11.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787247495,"time":"2026-08-20T17:38:15.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787247500,"time":"2026-08-20T17:38:20.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787247527,"time":"2026-08-20T17:38:47.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787247527,"time":"2026-08-20T17:38:47.000Z","price":341.97,"chgPrevClosePct":-2.61},{"ts":1787247528,"time":"2026-08-20T17:38:48.000Z","price":341.98,"chgPrevClosePct":-2.6},{"ts":1787247528,"time":"2026-08-20T17:38:48.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787247530,"time":"2026-08-20T17:38:50.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787247531,"time":"2026-08-20T17:38:51.000Z","price":341.98,"chgPrevClosePct":-2.6},{"ts":1787247535,"time":"2026-08-20T17:38:55.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787247538,"time":"2026-08-20T17:38:58.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787247547,"time":"2026-08-20T17:39:07.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787247549,"time":"2026-08-20T17:39:09.000Z","price":341.98,"chgPrevClosePct":-2.6},{"ts":1787247554,"time":"2026-08-20T17:39:14.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787247562,"time":"2026-08-20T17:39:22.000Z","price":341.89,"chgPrevClosePct":-2.63},{"ts":1787247562,"time":"2026-08-20T17:39:22.000Z","price":341.89,"chgPrevClosePct":-2.63},{"ts":1787247562,"time":"2026-08-20T17:39:22.000Z","price":341.89,"chgPrevClosePct":-2.63},{"ts":1787247562,"time":"2026-08-20T17:39:22.000Z","price":341.87,"chgPrevClosePct":-2.63},{"ts":1787247572,"time":"2026-08-20T17:39:32.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787247618,"time":"2026-08-20T17:40:18.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787247618,"time":"2026-08-20T17:40:18.000Z","price":341.98,"chgPrevClosePct":-2.6},{"ts":1787247624,"time":"2026-08-20T17:40:24.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787247624,"time":"2026-08-20T17:40:24.000Z","price":341.93,"chgPrevClosePct":-2.62},{"ts":1787247626,"time":"2026-08-20T17:40:26.000Z","price":341.87,"chgPrevClosePct":-2.63},{"ts":1787247644,"time":"2026-08-20T17:40:44.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787247655,"time":"2026-08-20T17:40:55.000Z","price":341.83,"chgPrevClosePct":-2.65},{"ts":1787247655,"time":"2026-08-20T17:40:55.000Z","price":341.84,"chgPrevClosePct":-2.64},{"ts":1787247656,"time":"2026-08-20T17:40:56.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787247671,"time":"2026-08-20T17:41:11.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787247676,"time":"2026-08-20T17:41:16.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787247676,"time":"2026-08-20T17:41:16.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787247676,"time":"2026-08-20T17:41:16.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787247676,"time":"2026-08-20T17:41:16.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787247680,"time":"2026-08-20T17:41:20.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787247683,"time":"2026-08-20T17:41:23.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787247689,"time":"2026-08-20T17:41:29.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787247694,"time":"2026-08-20T17:41:34.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787247724,"time":"2026-08-20T17:42:04.000Z","price":341.84,"chgPrevClosePct":-2.64},{"ts":1787247742,"time":"2026-08-20T17:42:22.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787247747,"time":"2026-08-20T17:42:27.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787247753,"time":"2026-08-20T17:42:33.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787247773,"time":"2026-08-20T17:42:53.000Z","price":341.82,"chgPrevClosePct":-2.65},{"ts":1787247775,"time":"2026-08-20T17:42:55.000Z","price":341.82,"chgPrevClosePct":-2.65},{"ts":1787247776,"time":"2026-08-20T17:42:56.000Z","price":341.84,"chgPrevClosePct":-2.64},{"ts":1787247788,"time":"2026-08-20T17:43:08.000Z","price":341.81,"chgPrevClosePct":-2.65},{"ts":1787247803,"time":"2026-08-20T17:43:23.000Z","price":341.83,"chgPrevClosePct":-2.65},{"ts":1787247815,"time":"2026-08-20T17:43:35.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787247816,"time":"2026-08-20T17:43:36.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787247822,"time":"2026-08-20T17:43:42.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787247836,"time":"2026-08-20T17:43:56.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787247848,"time":"2026-08-20T17:44:08.000Z","price":341.82,"chgPrevClosePct":-2.65},{"ts":1787247850,"time":"2026-08-20T17:44:10.000Z","price":341.81,"chgPrevClosePct":-2.65},{"ts":1787247851,"time":"2026-08-20T17:44:11.000Z","price":341.8,"chgPrevClosePct":-2.65},{"ts":1787247860,"time":"2026-08-20T17:44:20.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787247862,"time":"2026-08-20T17:44:22.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787247872,"time":"2026-08-20T17:44:32.000Z","price":341.89,"chgPrevClosePct":-2.63},{"ts":1787247872,"time":"2026-08-20T17:44:32.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787247873,"time":"2026-08-20T17:44:33.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787247875,"time":"2026-08-20T17:44:35.000Z","price":341.89,"chgPrevClosePct":-2.63},{"ts":1787247878,"time":"2026-08-20T17:44:38.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787247889,"time":"2026-08-20T17:44:49.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787247896,"time":"2026-08-20T17:44:56.000Z","price":341.93,"chgPrevClosePct":-2.62},{"ts":1787247897,"time":"2026-08-20T17:44:57.000Z","price":341.89,"chgPrevClosePct":-2.63},{"ts":1787247899,"time":"2026-08-20T17:44:59.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787247902,"time":"2026-08-20T17:45:02.000Z","price":341.84,"chgPrevClosePct":-2.64},{"ts":1787247913,"time":"2026-08-20T17:45:13.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787247918,"time":"2026-08-20T17:45:18.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787247919,"time":"2026-08-20T17:45:19.000Z","price":341.97,"chgPrevClosePct":-2.61},{"ts":1787247930,"time":"2026-08-20T17:45:30.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787247932,"time":"2026-08-20T17:45:32.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787247932,"time":"2026-08-20T17:45:32.000Z","price":342,"chgPrevClosePct":-2.6},{"ts":1787247941,"time":"2026-08-20T17:45:41.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787247959,"time":"2026-08-20T17:45:59.000Z","price":342.02,"chgPrevClosePct":-2.59},{"ts":1787247959,"time":"2026-08-20T17:45:59.000Z","price":342,"chgPrevClosePct":-2.6},{"ts":1787247959,"time":"2026-08-20T17:45:59.000Z","price":342.02,"chgPrevClosePct":-2.59},{"ts":1787247962,"time":"2026-08-20T17:46:02.000Z","price":342,"chgPrevClosePct":-2.6},{"ts":1787247962,"time":"2026-08-20T17:46:02.000Z","price":342.02,"chgPrevClosePct":-2.59},{"ts":1787247972,"time":"2026-08-20T17:46:12.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787247972,"time":"2026-08-20T17:46:12.000Z","price":341.93,"chgPrevClosePct":-2.62},{"ts":1787247974,"time":"2026-08-20T17:46:14.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787247980,"time":"2026-08-20T17:46:20.000Z","price":341.97,"chgPrevClosePct":-2.61},{"ts":1787247982,"time":"2026-08-20T17:46:22.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787247987,"time":"2026-08-20T17:46:27.000Z","price":341.96,"chgPrevClosePct":-2.61},{"ts":1787247990,"time":"2026-08-20T17:46:30.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787247992,"time":"2026-08-20T17:46:32.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787247993,"time":"2026-08-20T17:46:33.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787247994,"time":"2026-08-20T17:46:34.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787247994,"time":"2026-08-20T17:46:34.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787248009,"time":"2026-08-20T17:46:49.000Z","price":342.02,"chgPrevClosePct":-2.59},{"ts":1787248009,"time":"2026-08-20T17:46:49.000Z","price":342.04,"chgPrevClosePct":-2.59},{"ts":1787248009,"time":"2026-08-20T17:46:49.000Z","price":342.02,"chgPrevClosePct":-2.59},{"ts":1787248014,"time":"2026-08-20T17:46:54.000Z","price":342.19,"chgPrevClosePct":-2.54},{"ts":1787248028,"time":"2026-08-20T17:47:08.000Z","price":342.2,"chgPrevClosePct":-2.54},{"ts":1787248032,"time":"2026-08-20T17:47:12.000Z","price":342.21,"chgPrevClosePct":-2.54},{"ts":1787248034,"time":"2026-08-20T17:47:14.000Z","price":342.29,"chgPrevClosePct":-2.51},{"ts":1787248047,"time":"2026-08-20T17:47:27.000Z","price":342.28,"chgPrevClosePct":-2.52},{"ts":1787248053,"time":"2026-08-20T17:47:33.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787248053,"time":"2026-08-20T17:47:33.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787248061,"time":"2026-08-20T17:47:41.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787248063,"time":"2026-08-20T17:47:43.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787248064,"time":"2026-08-20T17:47:44.000Z","price":342.34,"chgPrevClosePct":-2.5},{"ts":1787248064,"time":"2026-08-20T17:47:44.000Z","price":342.36,"chgPrevClosePct":-2.49},{"ts":1787248070,"time":"2026-08-20T17:47:50.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787248071,"time":"2026-08-20T17:47:51.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787248071,"time":"2026-08-20T17:47:51.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787248074,"time":"2026-08-20T17:47:54.000Z","price":342.41,"chgPrevClosePct":-2.48},{"ts":1787248080,"time":"2026-08-20T17:48:00.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787248080,"time":"2026-08-20T17:48:00.000Z","price":342.43,"chgPrevClosePct":-2.47},{"ts":1787248084,"time":"2026-08-20T17:48:04.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787248090,"time":"2026-08-20T17:48:10.000Z","price":342.53,"chgPrevClosePct":-2.45},{"ts":1787248090,"time":"2026-08-20T17:48:10.000Z","price":342.53,"chgPrevClosePct":-2.45},{"ts":1787248095,"time":"2026-08-20T17:48:15.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787248100,"time":"2026-08-20T17:48:20.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787248101,"time":"2026-08-20T17:48:21.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787248102,"time":"2026-08-20T17:48:22.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787248113,"time":"2026-08-20T17:48:33.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787248114,"time":"2026-08-20T17:48:34.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787248116,"time":"2026-08-20T17:48:36.000Z","price":342.49,"chgPrevClosePct":-2.46},{"ts":1787248120,"time":"2026-08-20T17:48:40.000Z","price":342.53,"chgPrevClosePct":-2.45},{"ts":1787248120,"time":"2026-08-20T17:48:40.000Z","price":342.53,"chgPrevClosePct":-2.45},{"ts":1787248128,"time":"2026-08-20T17:48:48.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787248129,"time":"2026-08-20T17:48:49.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787248129,"time":"2026-08-20T17:48:49.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787248132,"time":"2026-08-20T17:48:52.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787248151,"time":"2026-08-20T17:49:11.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787248154,"time":"2026-08-20T17:49:14.000Z","price":342.53,"chgPrevClosePct":-2.45},{"ts":1787248177,"time":"2026-08-20T17:49:37.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787248179,"time":"2026-08-20T17:49:39.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787248201,"time":"2026-08-20T17:50:01.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787248202,"time":"2026-08-20T17:50:02.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787248218,"time":"2026-08-20T17:50:18.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787248218,"time":"2026-08-20T17:50:18.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787248219,"time":"2026-08-20T17:50:19.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787248220,"time":"2026-08-20T17:50:20.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787248225,"time":"2026-08-20T17:50:25.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787248233,"time":"2026-08-20T17:50:33.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787248233,"time":"2026-08-20T17:50:33.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787248234,"time":"2026-08-20T17:50:34.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787248242,"time":"2026-08-20T17:50:42.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787248243,"time":"2026-08-20T17:50:43.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787248262,"time":"2026-08-20T17:51:02.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787248265,"time":"2026-08-20T17:51:05.000Z","price":342.77,"chgPrevClosePct":-2.38},{"ts":1787248267,"time":"2026-08-20T17:51:07.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787248282,"time":"2026-08-20T17:51:22.000Z","price":342.68,"chgPrevClosePct":-2.4},{"ts":1787248283,"time":"2026-08-20T17:51:23.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787248287,"time":"2026-08-20T17:51:27.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787248303,"time":"2026-08-20T17:51:43.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787248303,"time":"2026-08-20T17:51:43.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787248306,"time":"2026-08-20T17:51:46.000Z","price":342.68,"chgPrevClosePct":-2.4},{"ts":1787248306,"time":"2026-08-20T17:51:46.000Z","price":342.68,"chgPrevClosePct":-2.4},{"ts":1787248317,"time":"2026-08-20T17:51:57.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787248326,"time":"2026-08-20T17:52:06.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787248326,"time":"2026-08-20T17:52:06.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787248327,"time":"2026-08-20T17:52:07.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787248327,"time":"2026-08-20T17:52:07.000Z","price":342.68,"chgPrevClosePct":-2.4},{"ts":1787248330,"time":"2026-08-20T17:52:10.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787248330,"time":"2026-08-20T17:52:10.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787248348,"time":"2026-08-20T17:52:28.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787248348,"time":"2026-08-20T17:52:28.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787248349,"time":"2026-08-20T17:52:29.000Z","price":342.66,"chgPrevClosePct":-2.41},{"ts":1787248349,"time":"2026-08-20T17:52:29.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787248362,"time":"2026-08-20T17:52:42.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787248376,"time":"2026-08-20T17:52:56.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787248376,"time":"2026-08-20T17:52:56.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787248380,"time":"2026-08-20T17:53:00.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787248388,"time":"2026-08-20T17:53:08.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787248389,"time":"2026-08-20T17:53:09.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787248392,"time":"2026-08-20T17:53:12.000Z","price":342.48,"chgPrevClosePct":-2.46},{"ts":1787248394,"time":"2026-08-20T17:53:14.000Z","price":342.43,"chgPrevClosePct":-2.47},{"ts":1787248402,"time":"2026-08-20T17:53:22.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787248412,"time":"2026-08-20T17:53:32.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787248416,"time":"2026-08-20T17:53:36.000Z","price":342.45,"chgPrevClosePct":-2.47},{"ts":1787248416,"time":"2026-08-20T17:53:36.000Z","price":342.45,"chgPrevClosePct":-2.47},{"ts":1787248421,"time":"2026-08-20T17:53:41.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787248447,"time":"2026-08-20T17:54:07.000Z","price":342.56,"chgPrevClosePct":-2.44},{"ts":1787248456,"time":"2026-08-20T17:54:16.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787248477,"time":"2026-08-20T17:54:37.000Z","price":342.45,"chgPrevClosePct":-2.47},{"ts":1787248479,"time":"2026-08-20T17:54:39.000Z","price":342.45,"chgPrevClosePct":-2.47},{"ts":1787248482,"time":"2026-08-20T17:54:42.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787248483,"time":"2026-08-20T17:54:43.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787248483,"time":"2026-08-20T17:54:43.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787248489,"time":"2026-08-20T17:54:49.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787248496,"time":"2026-08-20T17:54:56.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787248498,"time":"2026-08-20T17:54:58.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787248502,"time":"2026-08-20T17:55:02.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787248510,"time":"2026-08-20T17:55:10.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787248510,"time":"2026-08-20T17:55:10.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787248516,"time":"2026-08-20T17:55:16.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787248516,"time":"2026-08-20T17:55:16.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787248516,"time":"2026-08-20T17:55:16.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787248524,"time":"2026-08-20T17:55:24.000Z","price":342.29,"chgPrevClosePct":-2.51},{"ts":1787248531,"time":"2026-08-20T17:55:31.000Z","price":342.28,"chgPrevClosePct":-2.52},{"ts":1787248540,"time":"2026-08-20T17:55:40.000Z","price":342.22,"chgPrevClosePct":-2.53},{"ts":1787248559,"time":"2026-08-20T17:55:59.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787248559,"time":"2026-08-20T17:55:59.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787248560,"time":"2026-08-20T17:56:00.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787248571,"time":"2026-08-20T17:56:11.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787248575,"time":"2026-08-20T17:56:15.000Z","price":342.29,"chgPrevClosePct":-2.51},{"ts":1787248575,"time":"2026-08-20T17:56:15.000Z","price":342.16,"chgPrevClosePct":-2.55},{"ts":1787248575,"time":"2026-08-20T17:56:15.000Z","price":342.11,"chgPrevClosePct":-2.57},{"ts":1787248588,"time":"2026-08-20T17:56:28.000Z","price":342.24,"chgPrevClosePct":-2.53},{"ts":1787248610,"time":"2026-08-20T17:56:50.000Z","price":342.29,"chgPrevClosePct":-2.51},{"ts":1787248611,"time":"2026-08-20T17:56:51.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787248621,"time":"2026-08-20T17:57:01.000Z","price":342.34,"chgPrevClosePct":-2.5},{"ts":1787248626,"time":"2026-08-20T17:57:06.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787248644,"time":"2026-08-20T17:57:24.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787248647,"time":"2026-08-20T17:57:27.000Z","price":342.36,"chgPrevClosePct":-2.49},{"ts":1787248655,"time":"2026-08-20T17:57:35.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787248655,"time":"2026-08-20T17:57:35.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787248655,"time":"2026-08-20T17:57:35.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787248656,"time":"2026-08-20T17:57:36.000Z","price":342.45,"chgPrevClosePct":-2.47},{"ts":1787248675,"time":"2026-08-20T17:57:55.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787248678,"time":"2026-08-20T17:57:58.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787248680,"time":"2026-08-20T17:58:00.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787248680,"time":"2026-08-20T17:58:00.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787248694,"time":"2026-08-20T17:58:14.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787248707,"time":"2026-08-20T17:58:27.000Z","price":342.8,"chgPrevClosePct":-2.37},{"ts":1787248710,"time":"2026-08-20T17:58:30.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787248714,"time":"2026-08-20T17:58:34.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787248725,"time":"2026-08-20T17:58:45.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787248725,"time":"2026-08-20T17:58:45.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787248725,"time":"2026-08-20T17:58:45.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787248730,"time":"2026-08-20T17:58:50.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787248735,"time":"2026-08-20T17:58:55.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787248735,"time":"2026-08-20T17:58:55.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787248735,"time":"2026-08-20T17:58:55.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787248737,"time":"2026-08-20T17:58:57.000Z","price":342.75,"chgPrevClosePct":-2.38},{"ts":1787248739,"time":"2026-08-20T17:58:59.000Z","price":342.81,"chgPrevClosePct":-2.37},{"ts":1787248739,"time":"2026-08-20T17:58:59.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787248740,"time":"2026-08-20T17:59:00.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787248740,"time":"2026-08-20T17:59:00.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787248740,"time":"2026-08-20T17:59:00.000Z","price":342.71,"chgPrevClosePct":-2.4},{"ts":1787248777,"time":"2026-08-20T17:59:37.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787248780,"time":"2026-08-20T17:59:40.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787248780,"time":"2026-08-20T17:59:40.000Z","price":342.66,"chgPrevClosePct":-2.41},{"ts":1787248780,"time":"2026-08-20T17:59:40.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787248783,"time":"2026-08-20T17:59:43.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787248787,"time":"2026-08-20T17:59:47.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787248791,"time":"2026-08-20T17:59:51.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787248792,"time":"2026-08-20T17:59:52.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787248812,"time":"2026-08-20T18:00:12.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787248829,"time":"2026-08-20T18:00:29.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787248843,"time":"2026-08-20T18:00:43.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787248843,"time":"2026-08-20T18:00:43.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787248843,"time":"2026-08-20T18:00:43.000Z","price":342.41,"chgPrevClosePct":-2.48},{"ts":1787248849,"time":"2026-08-20T18:00:49.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787248862,"time":"2026-08-20T18:01:02.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787248872,"time":"2026-08-20T18:01:12.000Z","price":342.45,"chgPrevClosePct":-2.47},{"ts":1787248878,"time":"2026-08-20T18:01:18.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787248878,"time":"2026-08-20T18:01:18.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787248878,"time":"2026-08-20T18:01:18.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787248883,"time":"2026-08-20T18:01:23.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787248901,"time":"2026-08-20T18:01:41.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787248901,"time":"2026-08-20T18:01:41.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787248908,"time":"2026-08-20T18:01:48.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787248914,"time":"2026-08-20T18:01:54.000Z","price":342.43,"chgPrevClosePct":-2.47},{"ts":1787248916,"time":"2026-08-20T18:01:56.000Z","price":342.51,"chgPrevClosePct":-2.45},{"ts":1787248926,"time":"2026-08-20T18:02:06.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787248930,"time":"2026-08-20T18:02:10.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787248941,"time":"2026-08-20T18:02:21.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787248952,"time":"2026-08-20T18:02:32.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787248956,"time":"2026-08-20T18:02:36.000Z","price":342.47,"chgPrevClosePct":-2.46},{"ts":1787248961,"time":"2026-08-20T18:02:41.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787248964,"time":"2026-08-20T18:02:44.000Z","price":342.49,"chgPrevClosePct":-2.46},{"ts":1787248964,"time":"2026-08-20T18:02:44.000Z","price":342.49,"chgPrevClosePct":-2.46},{"ts":1787248965,"time":"2026-08-20T18:02:45.000Z","price":342.49,"chgPrevClosePct":-2.46},{"ts":1787248967,"time":"2026-08-20T18:02:47.000Z","price":342.46,"chgPrevClosePct":-2.47},{"ts":1787248974,"time":"2026-08-20T18:02:54.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787248978,"time":"2026-08-20T18:02:58.000Z","price":342.26,"chgPrevClosePct":-2.52},{"ts":1787248981,"time":"2026-08-20T18:03:01.000Z","price":342.29,"chgPrevClosePct":-2.51},{"ts":1787248981,"time":"2026-08-20T18:03:01.000Z","price":342.34,"chgPrevClosePct":-2.5},{"ts":1787248982,"time":"2026-08-20T18:03:02.000Z","price":342.36,"chgPrevClosePct":-2.49},{"ts":1787248995,"time":"2026-08-20T18:03:15.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787248995,"time":"2026-08-20T18:03:15.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787249009,"time":"2026-08-20T18:03:29.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787249010,"time":"2026-08-20T18:03:30.000Z","price":342.38,"chgPrevClosePct":-2.49},{"ts":1787249014,"time":"2026-08-20T18:03:34.000Z","price":342.42,"chgPrevClosePct":-2.48},{"ts":1787249015,"time":"2026-08-20T18:03:35.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787249026,"time":"2026-08-20T18:03:46.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787249031,"time":"2026-08-20T18:03:51.000Z","price":342.36,"chgPrevClosePct":-2.49},{"ts":1787249036,"time":"2026-08-20T18:03:56.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787249061,"time":"2026-08-20T18:04:21.000Z","price":342.23,"chgPrevClosePct":-2.53},{"ts":1787249065,"time":"2026-08-20T18:04:25.000Z","price":342.26,"chgPrevClosePct":-2.52},{"ts":1787249065,"time":"2026-08-20T18:04:25.000Z","price":342.29,"chgPrevClosePct":-2.51},{"ts":1787249065,"time":"2026-08-20T18:04:25.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787249065,"time":"2026-08-20T18:04:25.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787249066,"time":"2026-08-20T18:04:26.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787249066,"time":"2026-08-20T18:04:26.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787249100,"time":"2026-08-20T18:05:00.000Z","price":342.34,"chgPrevClosePct":-2.5},{"ts":1787249101,"time":"2026-08-20T18:05:01.000Z","price":342.37,"chgPrevClosePct":-2.49},{"ts":1787249110,"time":"2026-08-20T18:05:10.000Z","price":342.34,"chgPrevClosePct":-2.5},{"ts":1787249112,"time":"2026-08-20T18:05:12.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787249113,"time":"2026-08-20T18:05:13.000Z","price":342.49,"chgPrevClosePct":-2.46},{"ts":1787249112,"time":"2026-08-20T18:05:12.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787249120,"time":"2026-08-20T18:05:20.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787249123,"time":"2026-08-20T18:05:23.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787249140,"time":"2026-08-20T18:05:40.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787249141,"time":"2026-08-20T18:05:41.000Z","price":342.49,"chgPrevClosePct":-2.46},{"ts":1787249142,"time":"2026-08-20T18:05:42.000Z","price":342.43,"chgPrevClosePct":-2.47},{"ts":1787249142,"time":"2026-08-20T18:05:42.000Z","price":342.44,"chgPrevClosePct":-2.47},{"ts":1787249144,"time":"2026-08-20T18:05:44.000Z","price":342.41,"chgPrevClosePct":-2.48},{"ts":1787249147,"time":"2026-08-20T18:05:47.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787249150,"time":"2026-08-20T18:05:50.000Z","price":342.23,"chgPrevClosePct":-2.53},{"ts":1787249150,"time":"2026-08-20T18:05:50.000Z","price":342.27,"chgPrevClosePct":-2.52},{"ts":1787249154,"time":"2026-08-20T18:05:54.000Z","price":342.31,"chgPrevClosePct":-2.51},{"ts":1787249165,"time":"2026-08-20T18:06:05.000Z","price":342.36,"chgPrevClosePct":-2.49},{"ts":1787249166,"time":"2026-08-20T18:06:06.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787249173,"time":"2026-08-20T18:06:13.000Z","price":342.29,"chgPrevClosePct":-2.51},{"ts":1787249174,"time":"2026-08-20T18:06:14.000Z","price":342.28,"chgPrevClosePct":-2.52},{"ts":1787249177,"time":"2026-08-20T18:06:17.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787249196,"time":"2026-08-20T18:06:36.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787249207,"time":"2026-08-20T18:06:47.000Z","price":342.13,"chgPrevClosePct":-2.56},{"ts":1787249221,"time":"2026-08-20T18:07:01.000Z","price":342.17,"chgPrevClosePct":-2.55},{"ts":1787249221,"time":"2026-08-20T18:07:01.000Z","price":342.17,"chgPrevClosePct":-2.55},{"ts":1787249222,"time":"2026-08-20T18:07:02.000Z","price":342.19,"chgPrevClosePct":-2.54},{"ts":1787249230,"time":"2026-08-20T18:07:10.000Z","price":342.04,"chgPrevClosePct":-2.59},{"ts":1787249231,"time":"2026-08-20T18:07:11.000Z","price":342.04,"chgPrevClosePct":-2.59},{"ts":1787249231,"time":"2026-08-20T18:07:11.000Z","price":342.04,"chgPrevClosePct":-2.59},{"ts":1787249238,"time":"2026-08-20T18:07:18.000Z","price":342.12,"chgPrevClosePct":-2.56},{"ts":1787249250,"time":"2026-08-20T18:07:30.000Z","price":342.08,"chgPrevClosePct":-2.57},{"ts":1787249251,"time":"2026-08-20T18:07:31.000Z","price":342.06,"chgPrevClosePct":-2.58},{"ts":1787249251,"time":"2026-08-20T18:07:31.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787249262,"time":"2026-08-20T18:07:42.000Z","price":342.07,"chgPrevClosePct":-2.58},{"ts":1787249263,"time":"2026-08-20T18:07:43.000Z","price":342.09,"chgPrevClosePct":-2.57},{"ts":1787249263,"time":"2026-08-20T18:07:43.000Z","price":342.09,"chgPrevClosePct":-2.57},{"ts":1787249266,"time":"2026-08-20T18:07:46.000Z","price":342.11,"chgPrevClosePct":-2.57},{"ts":1787249277,"time":"2026-08-20T18:07:57.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787249279,"time":"2026-08-20T18:07:59.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787249285,"time":"2026-08-20T18:08:05.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787249290,"time":"2026-08-20T18:08:10.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787249295,"time":"2026-08-20T18:08:15.000Z","price":341.89,"chgPrevClosePct":-2.63},{"ts":1787249298,"time":"2026-08-20T18:08:18.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787249298,"time":"2026-08-20T18:08:18.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787249312,"time":"2026-08-20T18:08:32.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787249337,"time":"2026-08-20T18:08:57.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787249341,"time":"2026-08-20T18:09:01.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787249344,"time":"2026-08-20T18:09:04.000Z","price":341.98,"chgPrevClosePct":-2.6},{"ts":1787249349,"time":"2026-08-20T18:09:09.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787249349,"time":"2026-08-20T18:09:09.000Z","price":341.99,"chgPrevClosePct":-2.6},{"ts":1787249351,"time":"2026-08-20T18:09:11.000Z","price":341.95,"chgPrevClosePct":-2.61},{"ts":1787249352,"time":"2026-08-20T18:09:12.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787249363,"time":"2026-08-20T18:09:23.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787249368,"time":"2026-08-20T18:09:28.000Z","price":341.93,"chgPrevClosePct":-2.62},{"ts":1787249378,"time":"2026-08-20T18:09:38.000Z","price":342,"chgPrevClosePct":-2.6},{"ts":1787249388,"time":"2026-08-20T18:09:48.000Z","price":342.01,"chgPrevClosePct":-2.59},{"ts":1787249395,"time":"2026-08-20T18:09:55.000Z","price":341.94,"chgPrevClosePct":-2.61},{"ts":1787249400,"time":"2026-08-20T18:10:00.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787249400,"time":"2026-08-20T18:10:00.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787249400,"time":"2026-08-20T18:10:00.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787249400,"time":"2026-08-20T18:10:00.000Z","price":341.88,"chgPrevClosePct":-2.63},{"ts":1787249403,"time":"2026-08-20T18:10:03.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787249410,"time":"2026-08-20T18:10:10.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787249441,"time":"2026-08-20T18:10:41.000Z","price":341.66,"chgPrevClosePct":-2.69},{"ts":1787249445,"time":"2026-08-20T18:10:45.000Z","price":341.59,"chgPrevClosePct":-2.71},{"ts":1787249449,"time":"2026-08-20T18:10:49.000Z","price":341.63,"chgPrevClosePct":-2.7},{"ts":1787249451,"time":"2026-08-20T18:10:51.000Z","price":341.6,"chgPrevClosePct":-2.71},{"ts":1787249462,"time":"2026-08-20T18:11:02.000Z","price":341.53,"chgPrevClosePct":-2.73},{"ts":1787249467,"time":"2026-08-20T18:11:07.000Z","price":341.65,"chgPrevClosePct":-2.7},{"ts":1787249467,"time":"2026-08-20T18:11:07.000Z","price":341.66,"chgPrevClosePct":-2.69},{"ts":1787249491,"time":"2026-08-20T18:11:31.000Z","price":341.76,"chgPrevClosePct":-2.67},{"ts":1787249499,"time":"2026-08-20T18:11:39.000Z","price":341.84,"chgPrevClosePct":-2.64},{"ts":1787249499,"time":"2026-08-20T18:11:39.000Z","price":341.84,"chgPrevClosePct":-2.64},{"ts":1787249512,"time":"2026-08-20T18:11:52.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787249515,"time":"2026-08-20T18:11:55.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787249515,"time":"2026-08-20T18:11:55.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787249515,"time":"2026-08-20T18:11:55.000Z","price":341.87,"chgPrevClosePct":-2.63},{"ts":1787249515,"time":"2026-08-20T18:11:55.000Z","price":341.87,"chgPrevClosePct":-2.63},{"ts":1787249541,"time":"2026-08-20T18:12:21.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787249541,"time":"2026-08-20T18:12:21.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787249541,"time":"2026-08-20T18:12:21.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787249541,"time":"2026-08-20T18:12:21.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787249541,"time":"2026-08-20T18:12:21.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787249564,"time":"2026-08-20T18:12:44.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787249578,"time":"2026-08-20T18:12:58.000Z","price":341.78,"chgPrevClosePct":-2.66},{"ts":1787249586,"time":"2026-08-20T18:13:06.000Z","price":341.82,"chgPrevClosePct":-2.65},{"ts":1787249615,"time":"2026-08-20T18:13:35.000Z","price":341.82,"chgPrevClosePct":-2.65},{"ts":1787249621,"time":"2026-08-20T18:13:41.000Z","price":341.8,"chgPrevClosePct":-2.65},{"ts":1787249621,"time":"2026-08-20T18:13:41.000Z","price":341.73,"chgPrevClosePct":-2.67},{"ts":1787249621,"time":"2026-08-20T18:13:41.000Z","price":341.76,"chgPrevClosePct":-2.67},{"ts":1787249668,"time":"2026-08-20T18:14:28.000Z","price":341.73,"chgPrevClosePct":-2.67},{"ts":1787249670,"time":"2026-08-20T18:14:30.000Z","price":341.67,"chgPrevClosePct":-2.69},{"ts":1787249671,"time":"2026-08-20T18:14:31.000Z","price":341.63,"chgPrevClosePct":-2.7},{"ts":1787249676,"time":"2026-08-20T18:14:36.000Z","price":341.66,"chgPrevClosePct":-2.69},{"ts":1787249690,"time":"2026-08-20T18:14:50.000Z","price":341.72,"chgPrevClosePct":-2.68},{"ts":1787249696,"time":"2026-08-20T18:14:56.000Z","price":341.75,"chgPrevClosePct":-2.67},{"ts":1787249700,"time":"2026-08-20T18:15:00.000Z","price":341.84,"chgPrevClosePct":-2.64},{"ts":1787249700,"time":"2026-08-20T18:15:00.000Z","price":341.84,"chgPrevClosePct":-2.64},{"ts":1787249724,"time":"2026-08-20T18:15:24.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787249730,"time":"2026-08-20T18:15:30.000Z","price":341.8,"chgPrevClosePct":-2.65},{"ts":1787249733,"time":"2026-08-20T18:15:33.000Z","price":341.75,"chgPrevClosePct":-2.67},{"ts":1787249733,"time":"2026-08-20T18:15:33.000Z","price":341.74,"chgPrevClosePct":-2.67},{"ts":1787249735,"time":"2026-08-20T18:15:35.000Z","price":341.71,"chgPrevClosePct":-2.68},{"ts":1787249749,"time":"2026-08-20T18:15:49.000Z","price":341.8,"chgPrevClosePct":-2.65},{"ts":1787249756,"time":"2026-08-20T18:15:56.000Z","price":341.76,"chgPrevClosePct":-2.67},{"ts":1787249772,"time":"2026-08-20T18:16:12.000Z","price":341.77,"chgPrevClosePct":-2.66},{"ts":1787249774,"time":"2026-08-20T18:16:14.000Z","price":341.69,"chgPrevClosePct":-2.69},{"ts":1787249794,"time":"2026-08-20T18:16:34.000Z","price":341.79,"chgPrevClosePct":-2.66},{"ts":1787249810,"time":"2026-08-20T18:16:50.000Z","price":341.68,"chgPrevClosePct":-2.69},{"ts":1787249810,"time":"2026-08-20T18:16:50.000Z","price":341.64,"chgPrevClosePct":-2.7},{"ts":1787249815,"time":"2026-08-20T18:16:55.000Z","price":341.67,"chgPrevClosePct":-2.69},{"ts":1787249815,"time":"2026-08-20T18:16:55.000Z","price":341.67,"chgPrevClosePct":-2.69},{"ts":1787249825,"time":"2026-08-20T18:17:05.000Z","price":341.82,"chgPrevClosePct":-2.65},{"ts":1787249825,"time":"2026-08-20T18:17:05.000Z","price":341.81,"chgPrevClosePct":-2.65},{"ts":1787249840,"time":"2026-08-20T18:17:20.000Z","price":341.91,"chgPrevClosePct":-2.62},{"ts":1787249844,"time":"2026-08-20T18:17:24.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787249851,"time":"2026-08-20T18:17:31.000Z","price":341.92,"chgPrevClosePct":-2.62},{"ts":1787249859,"time":"2026-08-20T18:17:39.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787249864,"time":"2026-08-20T18:17:44.000Z","price":341.83,"chgPrevClosePct":-2.65},{"ts":1787249878,"time":"2026-08-20T18:17:58.000Z","price":341.85,"chgPrevClosePct":-2.64},{"ts":1787249879,"time":"2026-08-20T18:17:59.000Z","price":341.89,"chgPrevClosePct":-2.63},{"ts":1787249892,"time":"2026-08-20T18:18:12.000Z","price":341.86,"chgPrevClosePct":-2.64},{"ts":1787249897,"time":"2026-08-20T18:18:17.000Z","price":341.9,"chgPrevClosePct":-2.63},{"ts":1787249936,"time":"2026-08-20T18:18:56.000Z","price":342.16,"chgPrevClosePct":-2.55},{"ts":1787249936,"time":"2026-08-20T18:18:56.000Z","price":342.16,"chgPrevClosePct":-2.55},{"ts":1787249936,"time":"2026-08-20T18:18:56.000Z","price":342.16,"chgPrevClosePct":-2.55},{"ts":1787249937,"time":"2026-08-20T18:18:57.000Z","price":342.2,"chgPrevClosePct":-2.54},{"ts":1787249941,"time":"2026-08-20T18:19:01.000Z","price":342.19,"chgPrevClosePct":-2.54},{"ts":1787249952,"time":"2026-08-20T18:19:12.000Z","price":342.35,"chgPrevClosePct":-2.5},{"ts":1787249960,"time":"2026-08-20T18:19:20.000Z","price":342.33,"chgPrevClosePct":-2.5},{"ts":1787249960,"time":"2026-08-20T18:19:20.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787249964,"time":"2026-08-20T18:19:24.000Z","price":342.39,"chgPrevClosePct":-2.49},{"ts":1787249970,"time":"2026-08-20T18:19:30.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787249970,"time":"2026-08-20T18:19:30.000Z","price":342.4,"chgPrevClosePct":-2.48},{"ts":1787249972,"time":"2026-08-20T18:19:32.000Z","price":342.3,"chgPrevClosePct":-2.51},{"ts":1787249972,"time":"2026-08-20T18:19:32.000Z","price":342.32,"chgPrevClosePct":-2.51},{"ts":1787249979,"time":"2026-08-20T18:19:39.000Z","price":342.29,"chgPrevClosePct":-2.51},{"ts":1787249991,"time":"2026-08-20T18:19:51.000Z","price":342.48,"chgPrevClosePct":-2.46},{"ts":1787250001,"time":"2026-08-20T18:20:01.000Z","price":342.48,"chgPrevClosePct":-2.46},{"ts":1787250006,"time":"2026-08-20T18:20:06.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787250008,"time":"2026-08-20T18:20:08.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787250008,"time":"2026-08-20T18:20:08.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787250009,"time":"2026-08-20T18:20:09.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787250010,"time":"2026-08-20T18:20:10.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787250019,"time":"2026-08-20T18:20:19.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787250032,"time":"2026-08-20T18:20:32.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787250037,"time":"2026-08-20T18:20:37.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787250037,"time":"2026-08-20T18:20:37.000Z","price":342.64,"chgPrevClosePct":-2.42},{"ts":1787250046,"time":"2026-08-20T18:20:46.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787250064,"time":"2026-08-20T18:21:04.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787250083,"time":"2026-08-20T18:21:23.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787250089,"time":"2026-08-20T18:21:29.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787250089,"time":"2026-08-20T18:21:29.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787250089,"time":"2026-08-20T18:21:29.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787250103,"time":"2026-08-20T18:21:43.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787250109,"time":"2026-08-20T18:21:49.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787250115,"time":"2026-08-20T18:21:55.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787250115,"time":"2026-08-20T18:21:55.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787250116,"time":"2026-08-20T18:21:56.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787250116,"time":"2026-08-20T18:21:56.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787250124,"time":"2026-08-20T18:22:04.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787250144,"time":"2026-08-20T18:22:24.000Z","price":342.66,"chgPrevClosePct":-2.41},{"ts":1787250145,"time":"2026-08-20T18:22:25.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787250148,"time":"2026-08-20T18:22:28.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787250161,"time":"2026-08-20T18:22:41.000Z","price":342.52,"chgPrevClosePct":-2.45},{"ts":1787250162,"time":"2026-08-20T18:22:42.000Z","price":342.5,"chgPrevClosePct":-2.46},{"ts":1787250176,"time":"2026-08-20T18:22:56.000Z","price":342.55,"chgPrevClosePct":-2.44},{"ts":1787250180,"time":"2026-08-20T18:23:00.000Z","price":342.59,"chgPrevClosePct":-2.43},{"ts":1787250180,"time":"2026-08-20T18:23:00.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787250180,"time":"2026-08-20T18:23:00.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787250189,"time":"2026-08-20T18:23:09.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787250201,"time":"2026-08-20T18:23:21.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787250203,"time":"2026-08-20T18:23:23.000Z","price":342.7,"chgPrevClosePct":-2.4},{"ts":1787250210,"time":"2026-08-20T18:23:30.000Z","price":342.8,"chgPrevClosePct":-2.37},{"ts":1787250210,"time":"2026-08-20T18:23:30.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787250226,"time":"2026-08-20T18:23:46.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787250231,"time":"2026-08-20T18:23:51.000Z","price":342.72,"chgPrevClosePct":-2.39},{"ts":1787250232,"time":"2026-08-20T18:23:52.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787250238,"time":"2026-08-20T18:23:58.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787250238,"time":"2026-08-20T18:23:58.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787250240,"time":"2026-08-20T18:24:00.000Z","price":342.77,"chgPrevClosePct":-2.38},{"ts":1787250252,"time":"2026-08-20T18:24:12.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787250255,"time":"2026-08-20T18:24:15.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787250255,"time":"2026-08-20T18:24:15.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787250255,"time":"2026-08-20T18:24:15.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787250255,"time":"2026-08-20T18:24:15.000Z","price":342.87,"chgPrevClosePct":-2.35},{"ts":1787250263,"time":"2026-08-20T18:24:23.000Z","price":342.94,"chgPrevClosePct":-2.33},{"ts":1787250285,"time":"2026-08-20T18:24:45.000Z","price":342.97,"chgPrevClosePct":-2.32},{"ts":1787250294,"time":"2026-08-20T18:24:54.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787250298,"time":"2026-08-20T18:24:58.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787250301,"time":"2026-08-20T18:25:01.000Z","price":342.91,"chgPrevClosePct":-2.34},{"ts":1787250311,"time":"2026-08-20T18:25:11.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787250314,"time":"2026-08-20T18:25:14.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787250316,"time":"2026-08-20T18:25:16.000Z","price":342.97,"chgPrevClosePct":-2.32},{"ts":1787250317,"time":"2026-08-20T18:25:17.000Z","price":342.94,"chgPrevClosePct":-2.33},{"ts":1787250326,"time":"2026-08-20T18:25:26.000Z","price":342.93,"chgPrevClosePct":-2.33},{"ts":1787250332,"time":"2026-08-20T18:25:32.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787250332,"time":"2026-08-20T18:25:32.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787250339,"time":"2026-08-20T18:25:39.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787250339,"time":"2026-08-20T18:25:39.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787250359,"time":"2026-08-20T18:25:59.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787250359,"time":"2026-08-20T18:25:59.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787250359,"time":"2026-08-20T18:25:59.000Z","price":342.6,"chgPrevClosePct":-2.43},{"ts":1787250366,"time":"2026-08-20T18:26:06.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787250368,"time":"2026-08-20T18:26:08.000Z","price":342.74,"chgPrevClosePct":-2.39},{"ts":1787250369,"time":"2026-08-20T18:26:09.000Z","price":342.73,"chgPrevClosePct":-2.39},{"ts":1787250402,"time":"2026-08-20T18:26:42.000Z","price":342.84,"chgPrevClosePct":-2.36},{"ts":1787250402,"time":"2026-08-20T18:26:42.000Z","price":342.83,"chgPrevClosePct":-2.36},{"ts":1787250404,"time":"2026-08-20T18:26:44.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787250409,"time":"2026-08-20T18:26:49.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787250412,"time":"2026-08-20T18:26:52.000Z","price":342.77,"chgPrevClosePct":-2.38},{"ts":1787250423,"time":"2026-08-20T18:27:03.000Z","price":342.89,"chgPrevClosePct":-2.34},{"ts":1787250427,"time":"2026-08-20T18:27:07.000Z","price":342.82,"chgPrevClosePct":-2.36},{"ts":1787250444,"time":"2026-08-20T18:27:24.000Z","price":342.81,"chgPrevClosePct":-2.37},{"ts":1787250447,"time":"2026-08-20T18:27:27.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787250449,"time":"2026-08-20T18:27:29.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787250461,"time":"2026-08-20T18:27:41.000Z","price":342.94,"chgPrevClosePct":-2.33},{"ts":1787250465,"time":"2026-08-20T18:27:45.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787250465,"time":"2026-08-20T18:27:45.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787250490,"time":"2026-08-20T18:28:10.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787250490,"time":"2026-08-20T18:28:10.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787250490,"time":"2026-08-20T18:28:10.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787250490,"time":"2026-08-20T18:28:10.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787250491,"time":"2026-08-20T18:28:11.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787250499,"time":"2026-08-20T18:28:19.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787250501,"time":"2026-08-20T18:28:21.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787250508,"time":"2026-08-20T18:28:28.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787250514,"time":"2026-08-20T18:28:34.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787250516,"time":"2026-08-20T18:28:36.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787250521,"time":"2026-08-20T18:28:41.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787250538,"time":"2026-08-20T18:28:58.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787250538,"time":"2026-08-20T18:28:58.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787250538,"time":"2026-08-20T18:28:58.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787250544,"time":"2026-08-20T18:29:04.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787250562,"time":"2026-08-20T18:29:22.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787250562,"time":"2026-08-20T18:29:22.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787250562,"time":"2026-08-20T18:29:22.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787250567,"time":"2026-08-20T18:29:27.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787250567,"time":"2026-08-20T18:29:27.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787250569,"time":"2026-08-20T18:29:29.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787250569,"time":"2026-08-20T18:29:29.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787250579,"time":"2026-08-20T18:29:39.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787250593,"time":"2026-08-20T18:29:53.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787250595,"time":"2026-08-20T18:29:55.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787250600,"time":"2026-08-20T18:30:00.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787250601,"time":"2026-08-20T18:30:01.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787250602,"time":"2026-08-20T18:30:02.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787250602,"time":"2026-08-20T18:30:02.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787250610,"time":"2026-08-20T18:30:10.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787250610,"time":"2026-08-20T18:30:10.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787250622,"time":"2026-08-20T18:30:22.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787250627,"time":"2026-08-20T18:30:27.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787250631,"time":"2026-08-20T18:30:31.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787250631,"time":"2026-08-20T18:30:31.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787250634,"time":"2026-08-20T18:30:34.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787250642,"time":"2026-08-20T18:30:42.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787250646,"time":"2026-08-20T18:30:46.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787250656,"time":"2026-08-20T18:30:56.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787250656,"time":"2026-08-20T18:30:56.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787250656,"time":"2026-08-20T18:30:56.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787250657,"time":"2026-08-20T18:30:57.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787250657,"time":"2026-08-20T18:30:57.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787250660,"time":"2026-08-20T18:31:00.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787250662,"time":"2026-08-20T18:31:02.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787250687,"time":"2026-08-20T18:31:27.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787250690,"time":"2026-08-20T18:31:30.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787250693,"time":"2026-08-20T18:31:33.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787250695,"time":"2026-08-20T18:31:35.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787250696,"time":"2026-08-20T18:31:36.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787250704,"time":"2026-08-20T18:31:44.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787250705,"time":"2026-08-20T18:31:45.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787250705,"time":"2026-08-20T18:31:45.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787250738,"time":"2026-08-20T18:32:18.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787250750,"time":"2026-08-20T18:32:30.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787250750,"time":"2026-08-20T18:32:30.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787250788,"time":"2026-08-20T18:33:08.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787250790,"time":"2026-08-20T18:33:10.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787250801,"time":"2026-08-20T18:33:21.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787250804,"time":"2026-08-20T18:33:24.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787250807,"time":"2026-08-20T18:33:27.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787250808,"time":"2026-08-20T18:33:28.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787250824,"time":"2026-08-20T18:33:44.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787250840,"time":"2026-08-20T18:34:00.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787250858,"time":"2026-08-20T18:34:18.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787250876,"time":"2026-08-20T18:34:36.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787250892,"time":"2026-08-20T18:34:52.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787250894,"time":"2026-08-20T18:34:54.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787250925,"time":"2026-08-20T18:35:25.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787250927,"time":"2026-08-20T18:35:27.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787250964,"time":"2026-08-20T18:36:04.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787250983,"time":"2026-08-20T18:36:23.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787250984,"time":"2026-08-20T18:36:24.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787250984,"time":"2026-08-20T18:36:24.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787250984,"time":"2026-08-20T18:36:24.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787250992,"time":"2026-08-20T18:36:32.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787250997,"time":"2026-08-20T18:36:37.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787251012,"time":"2026-08-20T18:36:52.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787251018,"time":"2026-08-20T18:36:58.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787251019,"time":"2026-08-20T18:36:59.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787251020,"time":"2026-08-20T18:37:00.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787251021,"time":"2026-08-20T18:37:01.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787251021,"time":"2026-08-20T18:37:01.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787251022,"time":"2026-08-20T18:37:02.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787251043,"time":"2026-08-20T18:37:23.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787251055,"time":"2026-08-20T18:37:35.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787251062,"time":"2026-08-20T18:37:42.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787251070,"time":"2026-08-20T18:37:50.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787251078,"time":"2026-08-20T18:37:58.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787251097,"time":"2026-08-20T18:38:17.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787251111,"time":"2026-08-20T18:38:31.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787251113,"time":"2026-08-20T18:38:33.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787251137,"time":"2026-08-20T18:38:57.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787251143,"time":"2026-08-20T18:39:03.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787251144,"time":"2026-08-20T18:39:04.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787251146,"time":"2026-08-20T18:39:06.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787251181,"time":"2026-08-20T18:39:41.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787251215,"time":"2026-08-20T18:40:15.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787251247,"time":"2026-08-20T18:40:47.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787251247,"time":"2026-08-20T18:40:47.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787251259,"time":"2026-08-20T18:40:59.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787251263,"time":"2026-08-20T18:41:03.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787251265,"time":"2026-08-20T18:41:05.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787251275,"time":"2026-08-20T18:41:15.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787251275,"time":"2026-08-20T18:41:15.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787251299,"time":"2026-08-20T18:41:39.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787251307,"time":"2026-08-20T18:41:47.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787251310,"time":"2026-08-20T18:41:50.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787251326,"time":"2026-08-20T18:42:06.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787251329,"time":"2026-08-20T18:42:09.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787251338,"time":"2026-08-20T18:42:18.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787251340,"time":"2026-08-20T18:42:20.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787251340,"time":"2026-08-20T18:42:20.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787251340,"time":"2026-08-20T18:42:20.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787251343,"time":"2026-08-20T18:42:23.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787251366,"time":"2026-08-20T18:42:46.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787251376,"time":"2026-08-20T18:42:56.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787251389,"time":"2026-08-20T18:43:09.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787251390,"time":"2026-08-20T18:43:10.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787251435,"time":"2026-08-20T18:43:55.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787251435,"time":"2026-08-20T18:43:55.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787251436,"time":"2026-08-20T18:43:56.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787251437,"time":"2026-08-20T18:43:57.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787251447,"time":"2026-08-20T18:44:07.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787251458,"time":"2026-08-20T18:44:18.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787251474,"time":"2026-08-20T18:44:34.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787251505,"time":"2026-08-20T18:45:05.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787251506,"time":"2026-08-20T18:45:06.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787251507,"time":"2026-08-20T18:45:07.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787251507,"time":"2026-08-20T18:45:07.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787251508,"time":"2026-08-20T18:45:08.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787251510,"time":"2026-08-20T18:45:10.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787251511,"time":"2026-08-20T18:45:11.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787251514,"time":"2026-08-20T18:45:14.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787251514,"time":"2026-08-20T18:45:14.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787251514,"time":"2026-08-20T18:45:14.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787251534,"time":"2026-08-20T18:45:34.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787251534,"time":"2026-08-20T18:45:34.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787251537,"time":"2026-08-20T18:45:37.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787251552,"time":"2026-08-20T18:45:52.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787251560,"time":"2026-08-20T18:46:00.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787251586,"time":"2026-08-20T18:46:26.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787251590,"time":"2026-08-20T18:46:30.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787251590,"time":"2026-08-20T18:46:30.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787251600,"time":"2026-08-20T18:46:40.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787251604,"time":"2026-08-20T18:46:44.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787251624,"time":"2026-08-20T18:47:04.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787251631,"time":"2026-08-20T18:47:11.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787251646,"time":"2026-08-20T18:47:26.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787251676,"time":"2026-08-20T18:47:56.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787251676,"time":"2026-08-20T18:47:56.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787251677,"time":"2026-08-20T18:47:57.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787251679,"time":"2026-08-20T18:47:59.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787251681,"time":"2026-08-20T18:48:01.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787251692,"time":"2026-08-20T18:48:12.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787251692,"time":"2026-08-20T18:48:12.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251692,"time":"2026-08-20T18:48:12.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251692,"time":"2026-08-20T18:48:12.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251693,"time":"2026-08-20T18:48:13.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251694,"time":"2026-08-20T18:48:14.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251694,"time":"2026-08-20T18:48:14.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251694,"time":"2026-08-20T18:48:14.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251694,"time":"2026-08-20T18:48:14.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251694,"time":"2026-08-20T18:48:14.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251694,"time":"2026-08-20T18:48:14.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251696,"time":"2026-08-20T18:48:16.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787251696,"time":"2026-08-20T18:48:16.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787251703,"time":"2026-08-20T18:48:23.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787251704,"time":"2026-08-20T18:48:24.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787251704,"time":"2026-08-20T18:48:24.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787251707,"time":"2026-08-20T18:48:27.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787251708,"time":"2026-08-20T18:48:28.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787251719,"time":"2026-08-20T18:48:39.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787251736,"time":"2026-08-20T18:48:56.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251736,"time":"2026-08-20T18:48:56.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787251744,"time":"2026-08-20T18:49:04.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787251747,"time":"2026-08-20T18:49:07.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787251750,"time":"2026-08-20T18:49:10.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787251769,"time":"2026-08-20T18:49:29.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787251770,"time":"2026-08-20T18:49:30.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787251771,"time":"2026-08-20T18:49:31.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787251771,"time":"2026-08-20T18:49:31.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787251776,"time":"2026-08-20T18:49:36.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787251792,"time":"2026-08-20T18:49:52.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251794,"time":"2026-08-20T18:49:54.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787251806,"time":"2026-08-20T18:50:06.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787251822,"time":"2026-08-20T18:50:22.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787251829,"time":"2026-08-20T18:50:29.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787251829,"time":"2026-08-20T18:50:29.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787251837,"time":"2026-08-20T18:50:37.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787251843,"time":"2026-08-20T18:50:43.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787251843,"time":"2026-08-20T18:50:43.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787251854,"time":"2026-08-20T18:50:54.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787251872,"time":"2026-08-20T18:51:12.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787251873,"time":"2026-08-20T18:51:13.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787251884,"time":"2026-08-20T18:51:24.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787251888,"time":"2026-08-20T18:51:28.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787251908,"time":"2026-08-20T18:51:48.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787251915,"time":"2026-08-20T18:51:55.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787251917,"time":"2026-08-20T18:51:57.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787251947,"time":"2026-08-20T18:52:27.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787251948,"time":"2026-08-20T18:52:28.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787251962,"time":"2026-08-20T18:52:42.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787251966,"time":"2026-08-20T18:52:46.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787251967,"time":"2026-08-20T18:52:47.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787251967,"time":"2026-08-20T18:52:47.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787251970,"time":"2026-08-20T18:52:50.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787251972,"time":"2026-08-20T18:52:52.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787252000,"time":"2026-08-20T18:53:20.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787252001,"time":"2026-08-20T18:53:21.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787252003,"time":"2026-08-20T18:53:23.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787252006,"time":"2026-08-20T18:53:26.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787252007,"time":"2026-08-20T18:53:27.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787252007,"time":"2026-08-20T18:53:27.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787252013,"time":"2026-08-20T18:53:33.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787252022,"time":"2026-08-20T18:53:42.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787252028,"time":"2026-08-20T18:53:48.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787252033,"time":"2026-08-20T18:53:53.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787252033,"time":"2026-08-20T18:53:53.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787252041,"time":"2026-08-20T18:54:01.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787252041,"time":"2026-08-20T18:54:01.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787252041,"time":"2026-08-20T18:54:01.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787252041,"time":"2026-08-20T18:54:01.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787252046,"time":"2026-08-20T18:54:06.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787252054,"time":"2026-08-20T18:54:14.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787252061,"time":"2026-08-20T18:54:21.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787252067,"time":"2026-08-20T18:54:27.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787252074,"time":"2026-08-20T18:54:34.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787252084,"time":"2026-08-20T18:54:44.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787252113,"time":"2026-08-20T18:55:13.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787252113,"time":"2026-08-20T18:55:13.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787252114,"time":"2026-08-20T18:55:14.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787252131,"time":"2026-08-20T18:55:31.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787252132,"time":"2026-08-20T18:55:32.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787252132,"time":"2026-08-20T18:55:32.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787252133,"time":"2026-08-20T18:55:33.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787252137,"time":"2026-08-20T18:55:37.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787252147,"time":"2026-08-20T18:55:47.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787252175,"time":"2026-08-20T18:56:15.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787252194,"time":"2026-08-20T18:56:34.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787252195,"time":"2026-08-20T18:56:35.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787252201,"time":"2026-08-20T18:56:41.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787252201,"time":"2026-08-20T18:56:41.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787252204,"time":"2026-08-20T18:56:44.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787252226,"time":"2026-08-20T18:57:06.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787252233,"time":"2026-08-20T18:57:13.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787252255,"time":"2026-08-20T18:57:35.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787252271,"time":"2026-08-20T18:57:51.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787252282,"time":"2026-08-20T18:58:02.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787252288,"time":"2026-08-20T18:58:08.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787252295,"time":"2026-08-20T18:58:15.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787252299,"time":"2026-08-20T18:58:19.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787252302,"time":"2026-08-20T18:58:22.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787252317,"time":"2026-08-20T18:58:37.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787252325,"time":"2026-08-20T18:58:45.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787252326,"time":"2026-08-20T18:58:46.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787252327,"time":"2026-08-20T18:58:47.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787252330,"time":"2026-08-20T18:58:50.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787252330,"time":"2026-08-20T18:58:50.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787252330,"time":"2026-08-20T18:58:50.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787252331,"time":"2026-08-20T18:58:51.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787252334,"time":"2026-08-20T18:58:54.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787252337,"time":"2026-08-20T18:58:57.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787252345,"time":"2026-08-20T18:59:05.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787252363,"time":"2026-08-20T18:59:23.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787252364,"time":"2026-08-20T18:59:24.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787252368,"time":"2026-08-20T18:59:28.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787252373,"time":"2026-08-20T18:59:33.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787252374,"time":"2026-08-20T18:59:34.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787252380,"time":"2026-08-20T18:59:40.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787252383,"time":"2026-08-20T18:59:43.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787252384,"time":"2026-08-20T18:59:44.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787252388,"time":"2026-08-20T18:59:48.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787252389,"time":"2026-08-20T18:59:49.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787252399,"time":"2026-08-20T18:59:59.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787252399,"time":"2026-08-20T18:59:59.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787252400,"time":"2026-08-20T19:00:00.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787252401,"time":"2026-08-20T19:00:01.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787252403,"time":"2026-08-20T19:00:03.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787252403,"time":"2026-08-20T19:00:03.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787252406,"time":"2026-08-20T19:00:06.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787252407,"time":"2026-08-20T19:00:07.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787252407,"time":"2026-08-20T19:00:07.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787252417,"time":"2026-08-20T19:00:17.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787252428,"time":"2026-08-20T19:00:28.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787252429,"time":"2026-08-20T19:00:29.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787252432,"time":"2026-08-20T19:00:32.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787252452,"time":"2026-08-20T19:00:52.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787252459,"time":"2026-08-20T19:00:59.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787252464,"time":"2026-08-20T19:01:04.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787252470,"time":"2026-08-20T19:01:10.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787252470,"time":"2026-08-20T19:01:10.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787252482,"time":"2026-08-20T19:01:22.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787252483,"time":"2026-08-20T19:01:23.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787252485,"time":"2026-08-20T19:01:25.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787252492,"time":"2026-08-20T19:01:32.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787252514,"time":"2026-08-20T19:01:54.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787252522,"time":"2026-08-20T19:02:02.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787252538,"time":"2026-08-20T19:02:18.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787252538,"time":"2026-08-20T19:02:18.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787252542,"time":"2026-08-20T19:02:22.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787252558,"time":"2026-08-20T19:02:38.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787252559,"time":"2026-08-20T19:02:39.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787252562,"time":"2026-08-20T19:02:42.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787252564,"time":"2026-08-20T19:02:44.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787252577,"time":"2026-08-20T19:02:57.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787252581,"time":"2026-08-20T19:03:01.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787252606,"time":"2026-08-20T19:03:26.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787252620,"time":"2026-08-20T19:03:40.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787252623,"time":"2026-08-20T19:03:43.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787252624,"time":"2026-08-20T19:03:44.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787252626,"time":"2026-08-20T19:03:46.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787252629,"time":"2026-08-20T19:03:49.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787252632,"time":"2026-08-20T19:03:52.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787252632,"time":"2026-08-20T19:03:52.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787252640,"time":"2026-08-20T19:04:00.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787252649,"time":"2026-08-20T19:04:09.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787252659,"time":"2026-08-20T19:04:19.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787252664,"time":"2026-08-20T19:04:24.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787252682,"time":"2026-08-20T19:04:42.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787252684,"time":"2026-08-20T19:04:44.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787252687,"time":"2026-08-20T19:04:47.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787252687,"time":"2026-08-20T19:04:47.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787252688,"time":"2026-08-20T19:04:48.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787252689,"time":"2026-08-20T19:04:49.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787252698,"time":"2026-08-20T19:04:58.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787252699,"time":"2026-08-20T19:04:59.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787252700,"time":"2026-08-20T19:05:00.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787252704,"time":"2026-08-20T19:05:04.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787252708,"time":"2026-08-20T19:05:08.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787252708,"time":"2026-08-20T19:05:08.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787252727,"time":"2026-08-20T19:05:27.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787252729,"time":"2026-08-20T19:05:29.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787252729,"time":"2026-08-20T19:05:29.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787252731,"time":"2026-08-20T19:05:31.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787252732,"time":"2026-08-20T19:05:32.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787252733,"time":"2026-08-20T19:05:33.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787252733,"time":"2026-08-20T19:05:33.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787252735,"time":"2026-08-20T19:05:35.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787252735,"time":"2026-08-20T19:05:35.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787252744,"time":"2026-08-20T19:05:44.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787252754,"time":"2026-08-20T19:05:54.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787252755,"time":"2026-08-20T19:05:55.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787252760,"time":"2026-08-20T19:06:00.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787252764,"time":"2026-08-20T19:06:04.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787252765,"time":"2026-08-20T19:06:05.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787252783,"time":"2026-08-20T19:06:23.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787252790,"time":"2026-08-20T19:06:30.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787252790,"time":"2026-08-20T19:06:30.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787252795,"time":"2026-08-20T19:06:35.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787252795,"time":"2026-08-20T19:06:35.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787252803,"time":"2026-08-20T19:06:43.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787252818,"time":"2026-08-20T19:06:58.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787252818,"time":"2026-08-20T19:06:58.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787252818,"time":"2026-08-20T19:06:58.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787252819,"time":"2026-08-20T19:06:59.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787252821,"time":"2026-08-20T19:07:01.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787252823,"time":"2026-08-20T19:07:03.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787252824,"time":"2026-08-20T19:07:04.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787252824,"time":"2026-08-20T19:07:04.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787252832,"time":"2026-08-20T19:07:12.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787252845,"time":"2026-08-20T19:07:25.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787252846,"time":"2026-08-20T19:07:26.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787252856,"time":"2026-08-20T19:07:36.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787252856,"time":"2026-08-20T19:07:36.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787252856,"time":"2026-08-20T19:07:36.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787252856,"time":"2026-08-20T19:07:36.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787252864,"time":"2026-08-20T19:07:44.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787252874,"time":"2026-08-20T19:07:54.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787252874,"time":"2026-08-20T19:07:54.000Z","price":342.97,"chgPrevClosePct":-2.32},{"ts":1787252874,"time":"2026-08-20T19:07:54.000Z","price":342.97,"chgPrevClosePct":-2.32},{"ts":1787252895,"time":"2026-08-20T19:08:15.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787252901,"time":"2026-08-20T19:08:21.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787252904,"time":"2026-08-20T19:08:24.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787252929,"time":"2026-08-20T19:08:49.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787252937,"time":"2026-08-20T19:08:57.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787252939,"time":"2026-08-20T19:08:59.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787252940,"time":"2026-08-20T19:09:00.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787252956,"time":"2026-08-20T19:09:16.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787252959,"time":"2026-08-20T19:09:19.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787252984,"time":"2026-08-20T19:09:44.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787252986,"time":"2026-08-20T19:09:46.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787252989,"time":"2026-08-20T19:09:49.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787253008,"time":"2026-08-20T19:10:08.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787253022,"time":"2026-08-20T19:10:22.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787253037,"time":"2026-08-20T19:10:37.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787253045,"time":"2026-08-20T19:10:45.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787253075,"time":"2026-08-20T19:11:15.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787253075,"time":"2026-08-20T19:11:15.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787253078,"time":"2026-08-20T19:11:18.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787253082,"time":"2026-08-20T19:11:22.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787253086,"time":"2026-08-20T19:11:26.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787253087,"time":"2026-08-20T19:11:27.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787253091,"time":"2026-08-20T19:11:31.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787253095,"time":"2026-08-20T19:11:35.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787253115,"time":"2026-08-20T19:11:55.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787253115,"time":"2026-08-20T19:11:55.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787253117,"time":"2026-08-20T19:11:57.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787253128,"time":"2026-08-20T19:12:08.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787253137,"time":"2026-08-20T19:12:17.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787253140,"time":"2026-08-20T19:12:20.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787253141,"time":"2026-08-20T19:12:21.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787253144,"time":"2026-08-20T19:12:24.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787253144,"time":"2026-08-20T19:12:24.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787253144,"time":"2026-08-20T19:12:24.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787253144,"time":"2026-08-20T19:12:24.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787253147,"time":"2026-08-20T19:12:27.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787253154,"time":"2026-08-20T19:12:34.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787253156,"time":"2026-08-20T19:12:36.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787253156,"time":"2026-08-20T19:12:36.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787253173,"time":"2026-08-20T19:12:53.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787253175,"time":"2026-08-20T19:12:55.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787253182,"time":"2026-08-20T19:13:02.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787253182,"time":"2026-08-20T19:13:02.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787253182,"time":"2026-08-20T19:13:02.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787253182,"time":"2026-08-20T19:13:02.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787253201,"time":"2026-08-20T19:13:21.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787253204,"time":"2026-08-20T19:13:24.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787253207,"time":"2026-08-20T19:13:27.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787253208,"time":"2026-08-20T19:13:28.000Z","price":342.95,"chgPrevClosePct":-2.33},{"ts":1787253210,"time":"2026-08-20T19:13:30.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787253214,"time":"2026-08-20T19:13:34.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787253220,"time":"2026-08-20T19:13:40.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787253220,"time":"2026-08-20T19:13:40.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787253227,"time":"2026-08-20T19:13:47.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787253229,"time":"2026-08-20T19:13:49.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787253240,"time":"2026-08-20T19:14:00.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787253249,"time":"2026-08-20T19:14:09.000Z","price":343.13,"chgPrevClosePct":-2.28},{"ts":1787253258,"time":"2026-08-20T19:14:18.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787253258,"time":"2026-08-20T19:14:18.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787253263,"time":"2026-08-20T19:14:23.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787253263,"time":"2026-08-20T19:14:23.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787253263,"time":"2026-08-20T19:14:23.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787253268,"time":"2026-08-20T19:14:28.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787253272,"time":"2026-08-20T19:14:32.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787253272,"time":"2026-08-20T19:14:32.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787253276,"time":"2026-08-20T19:14:36.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787253279,"time":"2026-08-20T19:14:39.000Z","price":342.97,"chgPrevClosePct":-2.32},{"ts":1787253290,"time":"2026-08-20T19:14:50.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787253290,"time":"2026-08-20T19:14:50.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787253290,"time":"2026-08-20T19:14:50.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787253291,"time":"2026-08-20T19:14:51.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787253294,"time":"2026-08-20T19:14:54.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787253302,"time":"2026-08-20T19:15:02.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787253304,"time":"2026-08-20T19:15:04.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787253305,"time":"2026-08-20T19:15:05.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787253315,"time":"2026-08-20T19:15:15.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787253315,"time":"2026-08-20T19:15:15.000Z","price":343.08,"chgPrevClosePct":-2.29},{"ts":1787253318,"time":"2026-08-20T19:15:18.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787253318,"time":"2026-08-20T19:15:18.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787253324,"time":"2026-08-20T19:15:24.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787253324,"time":"2026-08-20T19:15:24.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787253330,"time":"2026-08-20T19:15:30.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787253341,"time":"2026-08-20T19:15:41.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787253344,"time":"2026-08-20T19:15:44.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787253350,"time":"2026-08-20T19:15:50.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787253351,"time":"2026-08-20T19:15:51.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787253352,"time":"2026-08-20T19:15:52.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787253352,"time":"2026-08-20T19:15:52.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787253355,"time":"2026-08-20T19:15:55.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787253362,"time":"2026-08-20T19:16:02.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787253377,"time":"2026-08-20T19:16:17.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787253383,"time":"2026-08-20T19:16:23.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787253385,"time":"2026-08-20T19:16:25.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787253385,"time":"2026-08-20T19:16:25.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787253404,"time":"2026-08-20T19:16:44.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787253409,"time":"2026-08-20T19:16:49.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787253410,"time":"2026-08-20T19:16:50.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787253420,"time":"2026-08-20T19:17:00.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787253420,"time":"2026-08-20T19:17:00.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787253422,"time":"2026-08-20T19:17:02.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787253424,"time":"2026-08-20T19:17:04.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787253432,"time":"2026-08-20T19:17:12.000Z","price":343.04,"chgPrevClosePct":-2.3},{"ts":1787253445,"time":"2026-08-20T19:17:25.000Z","price":342.94,"chgPrevClosePct":-2.33},{"ts":1787253446,"time":"2026-08-20T19:17:26.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787253449,"time":"2026-08-20T19:17:29.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787253453,"time":"2026-08-20T19:17:33.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787253464,"time":"2026-08-20T19:17:44.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787253486,"time":"2026-08-20T19:18:06.000Z","price":342.95,"chgPrevClosePct":-2.33},{"ts":1787253487,"time":"2026-08-20T19:18:07.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787253487,"time":"2026-08-20T19:18:07.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787253504,"time":"2026-08-20T19:18:24.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787253509,"time":"2026-08-20T19:18:29.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787253509,"time":"2026-08-20T19:18:29.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787253515,"time":"2026-08-20T19:18:35.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787253515,"time":"2026-08-20T19:18:35.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787253529,"time":"2026-08-20T19:18:49.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787253544,"time":"2026-08-20T19:19:04.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787253556,"time":"2026-08-20T19:19:16.000Z","price":343.12,"chgPrevClosePct":-2.28},{"ts":1787253557,"time":"2026-08-20T19:19:17.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787253568,"time":"2026-08-20T19:19:28.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787253568,"time":"2026-08-20T19:19:28.000Z","price":342.88,"chgPrevClosePct":-2.35},{"ts":1787253569,"time":"2026-08-20T19:19:29.000Z","price":342.79,"chgPrevClosePct":-2.37},{"ts":1787253576,"time":"2026-08-20T19:19:36.000Z","price":342.67,"chgPrevClosePct":-2.41},{"ts":1787253577,"time":"2026-08-20T19:19:37.000Z","price":342.66,"chgPrevClosePct":-2.41},{"ts":1787253581,"time":"2026-08-20T19:19:41.000Z","price":342.61,"chgPrevClosePct":-2.42},{"ts":1787253599,"time":"2026-08-20T19:19:59.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787253599,"time":"2026-08-20T19:19:59.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787253600,"time":"2026-08-20T19:20:00.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787253600,"time":"2026-08-20T19:20:00.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787253600,"time":"2026-08-20T19:20:00.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787253600,"time":"2026-08-20T19:20:00.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787253603,"time":"2026-08-20T19:20:03.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787253603,"time":"2026-08-20T19:20:03.000Z","price":342.57,"chgPrevClosePct":-2.44},{"ts":1787253639,"time":"2026-08-20T19:20:39.000Z","price":342.54,"chgPrevClosePct":-2.44},{"ts":1787253648,"time":"2026-08-20T19:20:48.000Z","price":342.58,"chgPrevClosePct":-2.43},{"ts":1787253649,"time":"2026-08-20T19:20:49.000Z","price":342.62,"chgPrevClosePct":-2.42},{"ts":1787253649,"time":"2026-08-20T19:20:49.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787253649,"time":"2026-08-20T19:20:49.000Z","price":342.65,"chgPrevClosePct":-2.41},{"ts":1787253649,"time":"2026-08-20T19:20:49.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787253655,"time":"2026-08-20T19:20:55.000Z","price":342.63,"chgPrevClosePct":-2.42},{"ts":1787253663,"time":"2026-08-20T19:21:03.000Z","price":342.69,"chgPrevClosePct":-2.4},{"ts":1787253670,"time":"2026-08-20T19:21:10.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787253670,"time":"2026-08-20T19:21:10.000Z","price":342.76,"chgPrevClosePct":-2.38},{"ts":1787253674,"time":"2026-08-20T19:21:14.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787253685,"time":"2026-08-20T19:21:25.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787253687,"time":"2026-08-20T19:21:27.000Z","price":342.78,"chgPrevClosePct":-2.38},{"ts":1787253687,"time":"2026-08-20T19:21:27.000Z","price":342.77,"chgPrevClosePct":-2.38},{"ts":1787253695,"time":"2026-08-20T19:21:35.000Z","price":342.8,"chgPrevClosePct":-2.37},{"ts":1787253709,"time":"2026-08-20T19:21:49.000Z","price":342.8,"chgPrevClosePct":-2.37},{"ts":1787253712,"time":"2026-08-20T19:21:52.000Z","price":342.86,"chgPrevClosePct":-2.35},{"ts":1787253719,"time":"2026-08-20T19:21:59.000Z","price":342.9,"chgPrevClosePct":-2.34},{"ts":1787253734,"time":"2026-08-20T19:22:14.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787253740,"time":"2026-08-20T19:22:20.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787253740,"time":"2026-08-20T19:22:20.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787253741,"time":"2026-08-20T19:22:21.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787253741,"time":"2026-08-20T19:22:21.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787253741,"time":"2026-08-20T19:22:21.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787253741,"time":"2026-08-20T19:22:21.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787253741,"time":"2026-08-20T19:22:21.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787253749,"time":"2026-08-20T19:22:29.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787253763,"time":"2026-08-20T19:22:43.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787253763,"time":"2026-08-20T19:22:43.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787253763,"time":"2026-08-20T19:22:43.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787253779,"time":"2026-08-20T19:22:59.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787253791,"time":"2026-08-20T19:23:11.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787253808,"time":"2026-08-20T19:23:28.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787253822,"time":"2026-08-20T19:23:42.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787253832,"time":"2026-08-20T19:23:52.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787253834,"time":"2026-08-20T19:23:54.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787253838,"time":"2026-08-20T19:23:58.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787253841,"time":"2026-08-20T19:24:01.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787253850,"time":"2026-08-20T19:24:10.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787253850,"time":"2026-08-20T19:24:10.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787253850,"time":"2026-08-20T19:24:10.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787253850,"time":"2026-08-20T19:24:10.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787253856,"time":"2026-08-20T19:24:16.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787253856,"time":"2026-08-20T19:24:16.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787253864,"time":"2026-08-20T19:24:24.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787253864,"time":"2026-08-20T19:24:24.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787253874,"time":"2026-08-20T19:24:34.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787253878,"time":"2026-08-20T19:24:38.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787253885,"time":"2026-08-20T19:24:45.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787253897,"time":"2026-08-20T19:24:57.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787253899,"time":"2026-08-20T19:24:59.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787253899,"time":"2026-08-20T19:24:59.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787253904,"time":"2026-08-20T19:25:04.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787253912,"time":"2026-08-20T19:25:12.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787253912,"time":"2026-08-20T19:25:12.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787253915,"time":"2026-08-20T19:25:15.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787253919,"time":"2026-08-20T19:25:19.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787253921,"time":"2026-08-20T19:25:21.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787253926,"time":"2026-08-20T19:25:26.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787253928,"time":"2026-08-20T19:25:28.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787253956,"time":"2026-08-20T19:25:56.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787253959,"time":"2026-08-20T19:25:59.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787253970,"time":"2026-08-20T19:26:10.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787253971,"time":"2026-08-20T19:26:11.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787253971,"time":"2026-08-20T19:26:11.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787253978,"time":"2026-08-20T19:26:18.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787253983,"time":"2026-08-20T19:26:23.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787253985,"time":"2026-08-20T19:26:25.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787253986,"time":"2026-08-20T19:26:26.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787253988,"time":"2026-08-20T19:26:28.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787253988,"time":"2026-08-20T19:26:28.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787253988,"time":"2026-08-20T19:26:28.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787253989,"time":"2026-08-20T19:26:29.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787254000,"time":"2026-08-20T19:26:40.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787254015,"time":"2026-08-20T19:26:55.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787254020,"time":"2026-08-20T19:27:00.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787254026,"time":"2026-08-20T19:27:06.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787254034,"time":"2026-08-20T19:27:14.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787254034,"time":"2026-08-20T19:27:14.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787254036,"time":"2026-08-20T19:27:16.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787254037,"time":"2026-08-20T19:27:17.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787254038,"time":"2026-08-20T19:27:18.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787254039,"time":"2026-08-20T19:27:19.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787254049,"time":"2026-08-20T19:27:29.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787254053,"time":"2026-08-20T19:27:33.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787254057,"time":"2026-08-20T19:27:37.000Z","price":343.05,"chgPrevClosePct":-2.3},{"ts":1787254059,"time":"2026-08-20T19:27:39.000Z","price":343.02,"chgPrevClosePct":-2.31},{"ts":1787254071,"time":"2026-08-20T19:27:51.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787254078,"time":"2026-08-20T19:27:58.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787254078,"time":"2026-08-20T19:27:58.000Z","price":342.98,"chgPrevClosePct":-2.32},{"ts":1787254078,"time":"2026-08-20T19:27:58.000Z","price":342.97,"chgPrevClosePct":-2.32},{"ts":1787254078,"time":"2026-08-20T19:27:58.000Z","price":342.96,"chgPrevClosePct":-2.32},{"ts":1787254081,"time":"2026-08-20T19:28:01.000Z","price":342.95,"chgPrevClosePct":-2.33},{"ts":1787254082,"time":"2026-08-20T19:28:02.000Z","price":342.92,"chgPrevClosePct":-2.34},{"ts":1787254086,"time":"2026-08-20T19:28:06.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787254086,"time":"2026-08-20T19:28:06.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787254099,"time":"2026-08-20T19:28:19.000Z","price":342.99,"chgPrevClosePct":-2.32},{"ts":1787254101,"time":"2026-08-20T19:28:21.000Z","price":343,"chgPrevClosePct":-2.31},{"ts":1787254102,"time":"2026-08-20T19:28:22.000Z","price":343.03,"chgPrevClosePct":-2.3},{"ts":1787254110,"time":"2026-08-20T19:28:30.000Z","price":343.09,"chgPrevClosePct":-2.29},{"ts":1787254111,"time":"2026-08-20T19:28:31.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787254119,"time":"2026-08-20T19:28:39.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787254139,"time":"2026-08-20T19:28:59.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787254153,"time":"2026-08-20T19:29:13.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787254166,"time":"2026-08-20T19:29:26.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787254177,"time":"2026-08-20T19:29:37.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787254180,"time":"2026-08-20T19:29:40.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787254191,"time":"2026-08-20T19:29:51.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787254200,"time":"2026-08-20T19:30:00.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787254204,"time":"2026-08-20T19:30:04.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787254204,"time":"2026-08-20T19:30:04.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787254230,"time":"2026-08-20T19:30:30.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787254233,"time":"2026-08-20T19:30:33.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787254233,"time":"2026-08-20T19:30:33.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787254237,"time":"2026-08-20T19:30:37.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787254239,"time":"2026-08-20T19:30:39.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787254239,"time":"2026-08-20T19:30:39.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787254241,"time":"2026-08-20T19:30:41.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787254245,"time":"2026-08-20T19:30:45.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787254247,"time":"2026-08-20T19:30:47.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787254249,"time":"2026-08-20T19:30:49.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787254250,"time":"2026-08-20T19:30:50.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787254251,"time":"2026-08-20T19:30:51.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787254268,"time":"2026-08-20T19:31:08.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787254269,"time":"2026-08-20T19:31:09.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787254280,"time":"2026-08-20T19:31:20.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787254280,"time":"2026-08-20T19:31:20.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787254286,"time":"2026-08-20T19:31:26.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787254300,"time":"2026-08-20T19:31:40.000Z","price":343.49,"chgPrevClosePct":-2.17},{"ts":1787254303,"time":"2026-08-20T19:31:43.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787254309,"time":"2026-08-20T19:31:49.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787254330,"time":"2026-08-20T19:32:10.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787254333,"time":"2026-08-20T19:32:13.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787254335,"time":"2026-08-20T19:32:15.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787254342,"time":"2026-08-20T19:32:22.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787254348,"time":"2026-08-20T19:32:28.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787254349,"time":"2026-08-20T19:32:29.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787254349,"time":"2026-08-20T19:32:29.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787254349,"time":"2026-08-20T19:32:29.000Z","price":343.62,"chgPrevClosePct":-2.14},{"ts":1787254351,"time":"2026-08-20T19:32:31.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787254351,"time":"2026-08-20T19:32:31.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787254358,"time":"2026-08-20T19:32:38.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787254358,"time":"2026-08-20T19:32:38.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787254359,"time":"2026-08-20T19:32:39.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787254362,"time":"2026-08-20T19:32:42.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787254364,"time":"2026-08-20T19:32:44.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787254364,"time":"2026-08-20T19:32:44.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787254370,"time":"2026-08-20T19:32:50.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787254370,"time":"2026-08-20T19:32:50.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787254380,"time":"2026-08-20T19:33:00.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787254385,"time":"2026-08-20T19:33:05.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787254387,"time":"2026-08-20T19:33:07.000Z","price":343.82,"chgPrevClosePct":-2.08},{"ts":1787254401,"time":"2026-08-20T19:33:21.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787254412,"time":"2026-08-20T19:33:32.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787254414,"time":"2026-08-20T19:33:34.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787254417,"time":"2026-08-20T19:33:37.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787254427,"time":"2026-08-20T19:33:47.000Z","price":343.81,"chgPrevClosePct":-2.08},{"ts":1787254431,"time":"2026-08-20T19:33:51.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787254433,"time":"2026-08-20T19:33:53.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787254433,"time":"2026-08-20T19:33:53.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787254455,"time":"2026-08-20T19:34:15.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787254464,"time":"2026-08-20T19:34:24.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787254464,"time":"2026-08-20T19:34:24.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787254464,"time":"2026-08-20T19:34:24.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787254464,"time":"2026-08-20T19:34:24.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787254472,"time":"2026-08-20T19:34:32.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787254476,"time":"2026-08-20T19:34:36.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787254479,"time":"2026-08-20T19:34:39.000Z","price":343.15,"chgPrevClosePct":-2.27},{"ts":1787254480,"time":"2026-08-20T19:34:40.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787254480,"time":"2026-08-20T19:34:40.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787254482,"time":"2026-08-20T19:34:42.000Z","price":343.18,"chgPrevClosePct":-2.26},{"ts":1787254483,"time":"2026-08-20T19:34:43.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787254483,"time":"2026-08-20T19:34:43.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787254483,"time":"2026-08-20T19:34:43.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787254483,"time":"2026-08-20T19:34:43.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787254484,"time":"2026-08-20T19:34:44.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787254484,"time":"2026-08-20T19:34:44.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787254484,"time":"2026-08-20T19:34:44.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787254484,"time":"2026-08-20T19:34:44.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787254485,"time":"2026-08-20T19:34:45.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787254485,"time":"2026-08-20T19:34:45.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787254484,"time":"2026-08-20T19:34:44.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787254486,"time":"2026-08-20T19:34:46.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787254490,"time":"2026-08-20T19:34:50.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787254491,"time":"2026-08-20T19:34:51.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787254492,"time":"2026-08-20T19:34:52.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787254494,"time":"2026-08-20T19:34:54.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787254494,"time":"2026-08-20T19:34:54.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787254496,"time":"2026-08-20T19:34:56.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787254498,"time":"2026-08-20T19:34:58.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787254498,"time":"2026-08-20T19:34:58.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787254499,"time":"2026-08-20T19:34:59.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787254499,"time":"2026-08-20T19:34:59.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787254499,"time":"2026-08-20T19:34:59.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787254499,"time":"2026-08-20T19:34:59.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787254500,"time":"2026-08-20T19:35:00.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787254500,"time":"2026-08-20T19:35:00.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787254501,"time":"2026-08-20T19:35:01.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787254502,"time":"2026-08-20T19:35:02.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787254504,"time":"2026-08-20T19:35:04.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787254505,"time":"2026-08-20T19:35:05.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787254509,"time":"2026-08-20T19:35:09.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787254511,"time":"2026-08-20T19:35:11.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787254515,"time":"2026-08-20T19:35:15.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787254516,"time":"2026-08-20T19:35:16.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787254520,"time":"2026-08-20T19:35:20.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787254522,"time":"2026-08-20T19:35:22.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787254522,"time":"2026-08-20T19:35:22.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787254524,"time":"2026-08-20T19:35:24.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787254528,"time":"2026-08-20T19:35:28.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787254539,"time":"2026-08-20T19:35:39.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787254541,"time":"2026-08-20T19:35:41.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787254541,"time":"2026-08-20T19:35:41.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787254558,"time":"2026-08-20T19:35:58.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787254570,"time":"2026-08-20T19:36:10.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787254570,"time":"2026-08-20T19:36:10.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787254581,"time":"2026-08-20T19:36:21.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787254586,"time":"2026-08-20T19:36:26.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787254588,"time":"2026-08-20T19:36:28.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787254588,"time":"2026-08-20T19:36:28.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787254588,"time":"2026-08-20T19:36:28.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787254588,"time":"2026-08-20T19:36:28.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787254588,"time":"2026-08-20T19:36:28.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787254588,"time":"2026-08-20T19:36:28.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787254588,"time":"2026-08-20T19:36:28.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787254593,"time":"2026-08-20T19:36:33.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787254594,"time":"2026-08-20T19:36:34.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787254603,"time":"2026-08-20T19:36:43.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787254610,"time":"2026-08-20T19:36:50.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787254610,"time":"2026-08-20T19:36:50.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787254612,"time":"2026-08-20T19:36:52.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787254612,"time":"2026-08-20T19:36:52.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787254620,"time":"2026-08-20T19:37:00.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787254620,"time":"2026-08-20T19:37:00.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787254633,"time":"2026-08-20T19:37:13.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787254634,"time":"2026-08-20T19:37:14.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787254635,"time":"2026-08-20T19:37:15.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787254657,"time":"2026-08-20T19:37:37.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787254667,"time":"2026-08-20T19:37:47.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787254667,"time":"2026-08-20T19:37:47.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787254669,"time":"2026-08-20T19:37:49.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787254675,"time":"2026-08-20T19:37:55.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787254675,"time":"2026-08-20T19:37:55.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787254676,"time":"2026-08-20T19:37:56.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787254676,"time":"2026-08-20T19:37:56.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787254686,"time":"2026-08-20T19:38:06.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787254703,"time":"2026-08-20T19:38:23.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787254705,"time":"2026-08-20T19:38:25.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787254713,"time":"2026-08-20T19:38:33.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787254714,"time":"2026-08-20T19:38:34.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787254715,"time":"2026-08-20T19:38:35.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787254717,"time":"2026-08-20T19:38:37.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787254723,"time":"2026-08-20T19:38:43.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787254737,"time":"2026-08-20T19:38:57.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787254738,"time":"2026-08-20T19:38:58.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787254738,"time":"2026-08-20T19:38:58.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787254739,"time":"2026-08-20T19:38:59.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787254741,"time":"2026-08-20T19:39:01.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787254742,"time":"2026-08-20T19:39:02.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787254755,"time":"2026-08-20T19:39:15.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787254768,"time":"2026-08-20T19:39:28.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787254770,"time":"2026-08-20T19:39:30.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787254772,"time":"2026-08-20T19:39:32.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787254774,"time":"2026-08-20T19:39:34.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787254785,"time":"2026-08-20T19:39:45.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787254791,"time":"2026-08-20T19:39:51.000Z","price":343.76,"chgPrevClosePct":-2.1},{"ts":1787254792,"time":"2026-08-20T19:39:52.000Z","price":343.8,"chgPrevClosePct":-2.08},{"ts":1787254795,"time":"2026-08-20T19:39:55.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787254809,"time":"2026-08-20T19:40:09.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787254813,"time":"2026-08-20T19:40:13.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787254819,"time":"2026-08-20T19:40:19.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787254832,"time":"2026-08-20T19:40:32.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787254844,"time":"2026-08-20T19:40:44.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787254847,"time":"2026-08-20T19:40:47.000Z","price":343.77,"chgPrevClosePct":-2.09},{"ts":1787254854,"time":"2026-08-20T19:40:54.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787254872,"time":"2026-08-20T19:41:12.000Z","price":343.76,"chgPrevClosePct":-2.1},{"ts":1787254877,"time":"2026-08-20T19:41:17.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787254881,"time":"2026-08-20T19:41:21.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787254886,"time":"2026-08-20T19:41:26.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787254888,"time":"2026-08-20T19:41:28.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787254893,"time":"2026-08-20T19:41:33.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787254899,"time":"2026-08-20T19:41:39.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787254903,"time":"2026-08-20T19:41:43.000Z","price":344.06,"chgPrevClosePct":-2.01},{"ts":1787254904,"time":"2026-08-20T19:41:44.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787254911,"time":"2026-08-20T19:41:51.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787254911,"time":"2026-08-20T19:41:51.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787254913,"time":"2026-08-20T19:41:53.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787254914,"time":"2026-08-20T19:41:54.000Z","price":344.08,"chgPrevClosePct":-2.01},{"ts":1787254915,"time":"2026-08-20T19:41:55.000Z","price":344.09,"chgPrevClosePct":-2},{"ts":1787254917,"time":"2026-08-20T19:41:57.000Z","price":344.09,"chgPrevClosePct":-2},{"ts":1787254917,"time":"2026-08-20T19:41:57.000Z","price":344.09,"chgPrevClosePct":-2},{"ts":1787254918,"time":"2026-08-20T19:41:58.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787254921,"time":"2026-08-20T19:42:01.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787254926,"time":"2026-08-20T19:42:06.000Z","price":343.97,"chgPrevClosePct":-2.04},{"ts":1787254926,"time":"2026-08-20T19:42:06.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787254929,"time":"2026-08-20T19:42:09.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787254932,"time":"2026-08-20T19:42:12.000Z","price":343.97,"chgPrevClosePct":-2.04},{"ts":1787254965,"time":"2026-08-20T19:42:45.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787254991,"time":"2026-08-20T19:43:11.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787254993,"time":"2026-08-20T19:43:13.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787254998,"time":"2026-08-20T19:43:18.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787255000,"time":"2026-08-20T19:43:20.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787255005,"time":"2026-08-20T19:43:25.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787255013,"time":"2026-08-20T19:43:33.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787255013,"time":"2026-08-20T19:43:33.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787255018,"time":"2026-08-20T19:43:38.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787255018,"time":"2026-08-20T19:43:38.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787255018,"time":"2026-08-20T19:43:38.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787255018,"time":"2026-08-20T19:43:38.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787255024,"time":"2026-08-20T19:43:44.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787255024,"time":"2026-08-20T19:43:44.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787255024,"time":"2026-08-20T19:43:44.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787255024,"time":"2026-08-20T19:43:44.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787255042,"time":"2026-08-20T19:44:02.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787255044,"time":"2026-08-20T19:44:04.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787255047,"time":"2026-08-20T19:44:07.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787255048,"time":"2026-08-20T19:44:08.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787255058,"time":"2026-08-20T19:44:18.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787255061,"time":"2026-08-20T19:44:21.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787255072,"time":"2026-08-20T19:44:32.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787255072,"time":"2026-08-20T19:44:32.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787255078,"time":"2026-08-20T19:44:38.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787255086,"time":"2026-08-20T19:44:46.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787255087,"time":"2026-08-20T19:44:47.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787255087,"time":"2026-08-20T19:44:47.000Z","price":343.59,"chgPrevClosePct":-2.14},{"ts":1787255093,"time":"2026-08-20T19:44:53.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787255094,"time":"2026-08-20T19:44:54.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787255094,"time":"2026-08-20T19:44:54.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787255100,"time":"2026-08-20T19:45:00.000Z","price":343.61,"chgPrevClosePct":-2.14},{"ts":1787255102,"time":"2026-08-20T19:45:02.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787255103,"time":"2026-08-20T19:45:03.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787255112,"time":"2026-08-20T19:45:12.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787255112,"time":"2026-08-20T19:45:12.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787255113,"time":"2026-08-20T19:45:13.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787255119,"time":"2026-08-20T19:45:19.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787255119,"time":"2026-08-20T19:45:19.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787255120,"time":"2026-08-20T19:45:20.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787255127,"time":"2026-08-20T19:45:27.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787255130,"time":"2026-08-20T19:45:30.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787255130,"time":"2026-08-20T19:45:30.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787255130,"time":"2026-08-20T19:45:30.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787255133,"time":"2026-08-20T19:45:33.000Z","price":343.68,"chgPrevClosePct":-2.12},{"ts":1787255134,"time":"2026-08-20T19:45:34.000Z","price":343.64,"chgPrevClosePct":-2.13},{"ts":1787255135,"time":"2026-08-20T19:45:35.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787255135,"time":"2026-08-20T19:45:35.000Z","price":343.63,"chgPrevClosePct":-2.13},{"ts":1787255138,"time":"2026-08-20T19:45:38.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787255141,"time":"2026-08-20T19:45:41.000Z","price":343.55,"chgPrevClosePct":-2.16},{"ts":1787255143,"time":"2026-08-20T19:45:43.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787255148,"time":"2026-08-20T19:45:48.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787255152,"time":"2026-08-20T19:45:52.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787255155,"time":"2026-08-20T19:45:55.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787255156,"time":"2026-08-20T19:45:56.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787255160,"time":"2026-08-20T19:46:00.000Z","price":343.42,"chgPrevClosePct":-2.19},{"ts":1787255160,"time":"2026-08-20T19:46:00.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787255160,"time":"2026-08-20T19:46:00.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787255164,"time":"2026-08-20T19:46:04.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787255164,"time":"2026-08-20T19:46:04.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787255168,"time":"2026-08-20T19:46:08.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787255178,"time":"2026-08-20T19:46:18.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787255181,"time":"2026-08-20T19:46:21.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787255181,"time":"2026-08-20T19:46:21.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787255182,"time":"2026-08-20T19:46:22.000Z","price":343.16,"chgPrevClosePct":-2.27},{"ts":1787255185,"time":"2026-08-20T19:46:25.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787255187,"time":"2026-08-20T19:46:27.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787255190,"time":"2026-08-20T19:46:30.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787255190,"time":"2026-08-20T19:46:30.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787255189,"time":"2026-08-20T19:46:29.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787255190,"time":"2026-08-20T19:46:30.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787255196,"time":"2026-08-20T19:46:36.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787255199,"time":"2026-08-20T19:46:39.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787255200,"time":"2026-08-20T19:46:40.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787255202,"time":"2026-08-20T19:46:42.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787255208,"time":"2026-08-20T19:46:48.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787255208,"time":"2026-08-20T19:46:48.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787255210,"time":"2026-08-20T19:46:50.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787255218,"time":"2026-08-20T19:46:58.000Z","price":343.27,"chgPrevClosePct":-2.24},{"ts":1787255222,"time":"2026-08-20T19:47:02.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787255228,"time":"2026-08-20T19:47:08.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787255238,"time":"2026-08-20T19:47:18.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787255245,"time":"2026-08-20T19:47:25.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787255246,"time":"2026-08-20T19:47:26.000Z","price":343.52,"chgPrevClosePct":-2.16},{"ts":1787255248,"time":"2026-08-20T19:47:28.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787255249,"time":"2026-08-20T19:47:29.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787255250,"time":"2026-08-20T19:47:30.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787255250,"time":"2026-08-20T19:47:30.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787255250,"time":"2026-08-20T19:47:30.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787255255,"time":"2026-08-20T19:47:35.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787255255,"time":"2026-08-20T19:47:35.000Z","price":343.43,"chgPrevClosePct":-2.19},{"ts":1787255256,"time":"2026-08-20T19:47:36.000Z","price":343.4,"chgPrevClosePct":-2.2},{"ts":1787255258,"time":"2026-08-20T19:47:38.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787255265,"time":"2026-08-20T19:47:45.000Z","price":343.32,"chgPrevClosePct":-2.22},{"ts":1787255265,"time":"2026-08-20T19:47:45.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787255269,"time":"2026-08-20T19:47:49.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787255272,"time":"2026-08-20T19:47:52.000Z","price":343.3,"chgPrevClosePct":-2.23},{"ts":1787255272,"time":"2026-08-20T19:47:52.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787255273,"time":"2026-08-20T19:47:53.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787255278,"time":"2026-08-20T19:47:58.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787255279,"time":"2026-08-20T19:47:59.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787255280,"time":"2026-08-20T19:48:00.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787255280,"time":"2026-08-20T19:48:00.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787255285,"time":"2026-08-20T19:48:05.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787255301,"time":"2026-08-20T19:48:21.000Z","price":343.26,"chgPrevClosePct":-2.24},{"ts":1787255302,"time":"2026-08-20T19:48:22.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787255306,"time":"2026-08-20T19:48:26.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787255315,"time":"2026-08-20T19:48:35.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787255316,"time":"2026-08-20T19:48:36.000Z","price":343.19,"chgPrevClosePct":-2.26},{"ts":1787255317,"time":"2026-08-20T19:48:37.000Z","price":343.14,"chgPrevClosePct":-2.27},{"ts":1787255318,"time":"2026-08-20T19:48:38.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787255320,"time":"2026-08-20T19:48:40.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787255321,"time":"2026-08-20T19:48:41.000Z","price":343.1,"chgPrevClosePct":-2.28},{"ts":1787255331,"time":"2026-08-20T19:48:51.000Z","price":343.06,"chgPrevClosePct":-2.3},{"ts":1787255334,"time":"2026-08-20T19:48:54.000Z","price":343.11,"chgPrevClosePct":-2.28},{"ts":1787255336,"time":"2026-08-20T19:48:56.000Z","price":343.17,"chgPrevClosePct":-2.26},{"ts":1787255336,"time":"2026-08-20T19:48:56.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787255338,"time":"2026-08-20T19:48:58.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787255342,"time":"2026-08-20T19:49:02.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787255343,"time":"2026-08-20T19:49:03.000Z","price":343.28,"chgPrevClosePct":-2.23},{"ts":1787255354,"time":"2026-08-20T19:49:14.000Z","price":343.33,"chgPrevClosePct":-2.22},{"ts":1787255358,"time":"2026-08-20T19:49:18.000Z","price":343.25,"chgPrevClosePct":-2.24},{"ts":1787255360,"time":"2026-08-20T19:49:20.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787255361,"time":"2026-08-20T19:49:21.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787255369,"time":"2026-08-20T19:49:29.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787255370,"time":"2026-08-20T19:49:30.000Z","price":343.47,"chgPrevClosePct":-2.18},{"ts":1787255382,"time":"2026-08-20T19:49:42.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787255386,"time":"2026-08-20T19:49:46.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787255386,"time":"2026-08-20T19:49:46.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787255387,"time":"2026-08-20T19:49:47.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787255391,"time":"2026-08-20T19:49:51.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787255394,"time":"2026-08-20T19:49:54.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787255394,"time":"2026-08-20T19:49:54.000Z","price":343.6,"chgPrevClosePct":-2.14},{"ts":1787255396,"time":"2026-08-20T19:49:56.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787255399,"time":"2026-08-20T19:49:59.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787255400,"time":"2026-08-20T19:50:00.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787255400,"time":"2026-08-20T19:50:00.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787255400,"time":"2026-08-20T19:50:00.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787255402,"time":"2026-08-20T19:50:02.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787255400,"time":"2026-08-20T19:50:00.000Z","price":343.74,"chgPrevClosePct":-2.1},{"ts":1787255402,"time":"2026-08-20T19:50:02.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787255403,"time":"2026-08-20T19:50:03.000Z","price":343.79,"chgPrevClosePct":-2.09},{"ts":1787255407,"time":"2026-08-20T19:50:07.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787255410,"time":"2026-08-20T19:50:10.000Z","price":343.72,"chgPrevClosePct":-2.11},{"ts":1787255414,"time":"2026-08-20T19:50:14.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787255417,"time":"2026-08-20T19:50:17.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787255420,"time":"2026-08-20T19:50:20.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787255421,"time":"2026-08-20T19:50:21.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787255421,"time":"2026-08-20T19:50:21.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787255422,"time":"2026-08-20T19:50:22.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787255423,"time":"2026-08-20T19:50:23.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787255426,"time":"2026-08-20T19:50:26.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787255427,"time":"2026-08-20T19:50:27.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787255430,"time":"2026-08-20T19:50:30.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787255431,"time":"2026-08-20T19:50:31.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787255437,"time":"2026-08-20T19:50:37.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787255438,"time":"2026-08-20T19:50:38.000Z","price":343.97,"chgPrevClosePct":-2.04},{"ts":1787255440,"time":"2026-08-20T19:50:40.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787255440,"time":"2026-08-20T19:50:40.000Z","price":343.93,"chgPrevClosePct":-2.05},{"ts":1787255444,"time":"2026-08-20T19:50:44.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787255447,"time":"2026-08-20T19:50:47.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787255453,"time":"2026-08-20T19:50:53.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787255457,"time":"2026-08-20T19:50:57.000Z","price":344.09,"chgPrevClosePct":-2},{"ts":1787255457,"time":"2026-08-20T19:50:57.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787255459,"time":"2026-08-20T19:50:59.000Z","price":344.06,"chgPrevClosePct":-2.01},{"ts":1787255460,"time":"2026-08-20T19:51:00.000Z","price":344.08,"chgPrevClosePct":-2.01},{"ts":1787255461,"time":"2026-08-20T19:51:01.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787255463,"time":"2026-08-20T19:51:03.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787255469,"time":"2026-08-20T19:51:09.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787255471,"time":"2026-08-20T19:51:11.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787255473,"time":"2026-08-20T19:51:13.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787255475,"time":"2026-08-20T19:51:15.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787255475,"time":"2026-08-20T19:51:15.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787255476,"time":"2026-08-20T19:51:16.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787255481,"time":"2026-08-20T19:51:21.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787255481,"time":"2026-08-20T19:51:21.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787255482,"time":"2026-08-20T19:51:22.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787255482,"time":"2026-08-20T19:51:22.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787255483,"time":"2026-08-20T19:51:23.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787255486,"time":"2026-08-20T19:51:26.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787255489,"time":"2026-08-20T19:51:29.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787255492,"time":"2026-08-20T19:51:32.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787255497,"time":"2026-08-20T19:51:37.000Z","price":344.01,"chgPrevClosePct":-2.02},{"ts":1787255500,"time":"2026-08-20T19:51:40.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787255504,"time":"2026-08-20T19:51:44.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787255510,"time":"2026-08-20T19:51:50.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787255510,"time":"2026-08-20T19:51:50.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787255512,"time":"2026-08-20T19:51:52.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787255512,"time":"2026-08-20T19:51:52.000Z","price":343.94,"chgPrevClosePct":-2.04},{"ts":1787255516,"time":"2026-08-20T19:51:56.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787255518,"time":"2026-08-20T19:51:58.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787255520,"time":"2026-08-20T19:52:00.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787255524,"time":"2026-08-20T19:52:04.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787255526,"time":"2026-08-20T19:52:06.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787255527,"time":"2026-08-20T19:52:07.000Z","price":343.91,"chgPrevClosePct":-2.05},{"ts":1787255529,"time":"2026-08-20T19:52:09.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787255529,"time":"2026-08-20T19:52:09.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787255535,"time":"2026-08-20T19:52:15.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787255540,"time":"2026-08-20T19:52:20.000Z","price":343.86,"chgPrevClosePct":-2.07},{"ts":1787255540,"time":"2026-08-20T19:52:20.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787255540,"time":"2026-08-20T19:52:20.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787255546,"time":"2026-08-20T19:52:26.000Z","price":343.84,"chgPrevClosePct":-2.07},{"ts":1787255547,"time":"2026-08-20T19:52:27.000Z","price":343.9,"chgPrevClosePct":-2.06},{"ts":1787255553,"time":"2026-08-20T19:52:33.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787255553,"time":"2026-08-20T19:52:33.000Z","price":343.89,"chgPrevClosePct":-2.06},{"ts":1787255554,"time":"2026-08-20T19:52:34.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787255555,"time":"2026-08-20T19:52:35.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787255556,"time":"2026-08-20T19:52:36.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787255557,"time":"2026-08-20T19:52:37.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787255557,"time":"2026-08-20T19:52:37.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787255559,"time":"2026-08-20T19:52:39.000Z","price":344.03,"chgPrevClosePct":-2.02},{"ts":1787255561,"time":"2026-08-20T19:52:41.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787255564,"time":"2026-08-20T19:52:44.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787255570,"time":"2026-08-20T19:52:50.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787255572,"time":"2026-08-20T19:52:52.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787255572,"time":"2026-08-20T19:52:52.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787255573,"time":"2026-08-20T19:52:53.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787255576,"time":"2026-08-20T19:52:56.000Z","price":344.08,"chgPrevClosePct":-2.01},{"ts":1787255578,"time":"2026-08-20T19:52:58.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787255582,"time":"2026-08-20T19:53:02.000Z","price":344.04,"chgPrevClosePct":-2.02},{"ts":1787255583,"time":"2026-08-20T19:53:03.000Z","price":344.04,"chgPrevClosePct":-2.02},{"ts":1787255583,"time":"2026-08-20T19:53:03.000Z","price":344.04,"chgPrevClosePct":-2.02},{"ts":1787255583,"time":"2026-08-20T19:53:03.000Z","price":344.06,"chgPrevClosePct":-2.01},{"ts":1787255588,"time":"2026-08-20T19:53:08.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787255590,"time":"2026-08-20T19:53:10.000Z","price":344.05,"chgPrevClosePct":-2.01},{"ts":1787255591,"time":"2026-08-20T19:53:11.000Z","price":344.02,"chgPrevClosePct":-2.02},{"ts":1787255592,"time":"2026-08-20T19:53:12.000Z","price":343.96,"chgPrevClosePct":-2.04},{"ts":1787255593,"time":"2026-08-20T19:53:13.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787255593,"time":"2026-08-20T19:53:13.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787255594,"time":"2026-08-20T19:53:14.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787255594,"time":"2026-08-20T19:53:14.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787255596,"time":"2026-08-20T19:53:16.000Z","price":344.04,"chgPrevClosePct":-2.02},{"ts":1787255600,"time":"2026-08-20T19:53:20.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787255600,"time":"2026-08-20T19:53:20.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787255604,"time":"2026-08-20T19:53:24.000Z","price":344.2,"chgPrevClosePct":-1.97},{"ts":1787255604,"time":"2026-08-20T19:53:24.000Z","price":344.19,"chgPrevClosePct":-1.97},{"ts":1787255605,"time":"2026-08-20T19:53:25.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787255605,"time":"2026-08-20T19:53:25.000Z","price":344.25,"chgPrevClosePct":-1.96},{"ts":1787255605,"time":"2026-08-20T19:53:25.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787255605,"time":"2026-08-20T19:53:25.000Z","price":344.2,"chgPrevClosePct":-1.97},{"ts":1787255606,"time":"2026-08-20T19:53:26.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787255609,"time":"2026-08-20T19:53:29.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787255616,"time":"2026-08-20T19:53:36.000Z","price":344.24,"chgPrevClosePct":-1.96},{"ts":1787255619,"time":"2026-08-20T19:53:39.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787255631,"time":"2026-08-20T19:53:51.000Z","price":344.06,"chgPrevClosePct":-2.01},{"ts":1787255632,"time":"2026-08-20T19:53:52.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787255636,"time":"2026-08-20T19:53:56.000Z","price":344.21,"chgPrevClosePct":-1.97},{"ts":1787255638,"time":"2026-08-20T19:53:58.000Z","price":344.2,"chgPrevClosePct":-1.97},{"ts":1787255639,"time":"2026-08-20T19:53:59.000Z","price":344.19,"chgPrevClosePct":-1.97},{"ts":1787255640,"time":"2026-08-20T19:54:00.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787255640,"time":"2026-08-20T19:54:00.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787255640,"time":"2026-08-20T19:54:00.000Z","price":343.99,"chgPrevClosePct":-2.03},{"ts":1787255640,"time":"2026-08-20T19:54:00.000Z","price":343.76,"chgPrevClosePct":-2.1},{"ts":1787255640,"time":"2026-08-20T19:54:00.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787255640,"time":"2026-08-20T19:54:00.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787255640,"time":"2026-08-20T19:54:00.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787255641,"time":"2026-08-20T19:54:01.000Z","price":343.58,"chgPrevClosePct":-2.15},{"ts":1787255641,"time":"2026-08-20T19:54:01.000Z","price":343.53,"chgPrevClosePct":-2.16},{"ts":1787255641,"time":"2026-08-20T19:54:01.000Z","price":343.54,"chgPrevClosePct":-2.16},{"ts":1787255642,"time":"2026-08-20T19:54:02.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787255643,"time":"2026-08-20T19:54:03.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787255644,"time":"2026-08-20T19:54:04.000Z","price":343.57,"chgPrevClosePct":-2.15},{"ts":1787255647,"time":"2026-08-20T19:54:07.000Z","price":343.51,"chgPrevClosePct":-2.17},{"ts":1787255648,"time":"2026-08-20T19:54:08.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787255649,"time":"2026-08-20T19:54:09.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787255649,"time":"2026-08-20T19:54:09.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787255650,"time":"2026-08-20T19:54:10.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787255650,"time":"2026-08-20T19:54:10.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787255651,"time":"2026-08-20T19:54:11.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787255654,"time":"2026-08-20T19:54:14.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787255662,"time":"2026-08-20T19:54:22.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787255670,"time":"2026-08-20T19:54:30.000Z","price":343.35,"chgPrevClosePct":-2.21},{"ts":1787255670,"time":"2026-08-20T19:54:30.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787255673,"time":"2026-08-20T19:54:33.000Z","price":343.41,"chgPrevClosePct":-2.2},{"ts":1787255675,"time":"2026-08-20T19:54:35.000Z","price":343.38,"chgPrevClosePct":-2.2},{"ts":1787255676,"time":"2026-08-20T19:54:36.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787255680,"time":"2026-08-20T19:54:40.000Z","price":343.22,"chgPrevClosePct":-2.25},{"ts":1787255680,"time":"2026-08-20T19:54:40.000Z","price":343.45,"chgPrevClosePct":-2.18},{"ts":1787255680,"time":"2026-08-20T19:54:40.000Z","price":343.24,"chgPrevClosePct":-2.24},{"ts":1787255680,"time":"2026-08-20T19:54:40.000Z","price":343.01,"chgPrevClosePct":-2.31},{"ts":1787255682,"time":"2026-08-20T19:54:42.000Z","price":343.23,"chgPrevClosePct":-2.25},{"ts":1787255683,"time":"2026-08-20T19:54:43.000Z","price":343.21,"chgPrevClosePct":-2.25},{"ts":1787255690,"time":"2026-08-20T19:54:50.000Z","price":343.07,"chgPrevClosePct":-2.29},{"ts":1787255690,"time":"2026-08-20T19:54:50.000Z","price":343.31,"chgPrevClosePct":-2.22},{"ts":1787255690,"time":"2026-08-20T19:54:50.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787255690,"time":"2026-08-20T19:54:50.000Z","price":343.29,"chgPrevClosePct":-2.23},{"ts":1787255690,"time":"2026-08-20T19:54:50.000Z","price":343.2,"chgPrevClosePct":-2.26},{"ts":1787255692,"time":"2026-08-20T19:54:52.000Z","price":343.39,"chgPrevClosePct":-2.2},{"ts":1787255692,"time":"2026-08-20T19:54:52.000Z","price":343.37,"chgPrevClosePct":-2.21},{"ts":1787255696,"time":"2026-08-20T19:54:56.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787255699,"time":"2026-08-20T19:54:59.000Z","price":343.5,"chgPrevClosePct":-2.17},{"ts":1787255700,"time":"2026-08-20T19:55:00.000Z","price":343.56,"chgPrevClosePct":-2.15},{"ts":1787255700,"time":"2026-08-20T19:55:00.000Z","price":343.46,"chgPrevClosePct":-2.18},{"ts":1787255700,"time":"2026-08-20T19:55:00.000Z","price":343.44,"chgPrevClosePct":-2.19},{"ts":1787255700,"time":"2026-08-20T19:55:00.000Z","price":343.34,"chgPrevClosePct":-2.22},{"ts":1787255701,"time":"2026-08-20T19:55:01.000Z","price":343.36,"chgPrevClosePct":-2.21},{"ts":1787255703,"time":"2026-08-20T19:55:03.000Z","price":343.48,"chgPrevClosePct":-2.18},{"ts":1787255709,"time":"2026-08-20T19:55:09.000Z","price":343.66,"chgPrevClosePct":-2.12},{"ts":1787255710,"time":"2026-08-20T19:55:10.000Z","price":343.69,"chgPrevClosePct":-2.12},{"ts":1787255711,"time":"2026-08-20T19:55:11.000Z","price":343.65,"chgPrevClosePct":-2.13},{"ts":1787255715,"time":"2026-08-20T19:55:15.000Z","price":343.67,"chgPrevClosePct":-2.12},{"ts":1787255715,"time":"2026-08-20T19:55:15.000Z","price":343.7,"chgPrevClosePct":-2.11},{"ts":1787255717,"time":"2026-08-20T19:55:17.000Z","price":343.73,"chgPrevClosePct":-2.1},{"ts":1787255717,"time":"2026-08-20T19:55:17.000Z","price":343.75,"chgPrevClosePct":-2.1},{"ts":1787255721,"time":"2026-08-20T19:55:21.000Z","price":343.71,"chgPrevClosePct":-2.11},{"ts":1787255725,"time":"2026-08-20T19:55:25.000Z","price":343.78,"chgPrevClosePct":-2.09},{"ts":1787255728,"time":"2026-08-20T19:55:28.000Z","price":343.83,"chgPrevClosePct":-2.08},{"ts":1787255729,"time":"2026-08-20T19:55:29.000Z","price":343.85,"chgPrevClosePct":-2.07},{"ts":1787255729,"time":"2026-08-20T19:55:29.000Z","price":343.87,"chgPrevClosePct":-2.06},{"ts":1787255729,"time":"2026-08-20T19:55:29.000Z","price":343.88,"chgPrevClosePct":-2.06},{"ts":1787255733,"time":"2026-08-20T19:55:33.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787255734,"time":"2026-08-20T19:55:34.000Z","price":343.98,"chgPrevClosePct":-2.03},{"ts":1787255734,"time":"2026-08-20T19:55:34.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787255736,"time":"2026-08-20T19:55:36.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787255736,"time":"2026-08-20T19:55:36.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787255739,"time":"2026-08-20T19:55:39.000Z","price":343.92,"chgPrevClosePct":-2.05},{"ts":1787255745,"time":"2026-08-20T19:55:45.000Z","price":343.95,"chgPrevClosePct":-2.04},{"ts":1787255745,"time":"2026-08-20T19:55:45.000Z","price":344,"chgPrevClosePct":-2.03},{"ts":1787255747,"time":"2026-08-20T19:55:47.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787255751,"time":"2026-08-20T19:55:51.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787255758,"time":"2026-08-20T19:55:58.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787255759,"time":"2026-08-20T19:55:59.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787255759,"time":"2026-08-20T19:55:59.000Z","price":344.07,"chgPrevClosePct":-2.01},{"ts":1787255763,"time":"2026-08-20T19:56:03.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787255764,"time":"2026-08-20T19:56:04.000Z","price":344.12,"chgPrevClosePct":-1.99},{"ts":1787255764,"time":"2026-08-20T19:56:04.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787255764,"time":"2026-08-20T19:56:04.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787255764,"time":"2026-08-20T19:56:04.000Z","price":344.1,"chgPrevClosePct":-2},{"ts":1787255766,"time":"2026-08-20T19:56:06.000Z","price":344.09,"chgPrevClosePct":-2},{"ts":1787255768,"time":"2026-08-20T19:56:08.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787255770,"time":"2026-08-20T19:56:10.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787255772,"time":"2026-08-20T19:56:12.000Z","price":344.16,"chgPrevClosePct":-1.98},{"ts":1787255773,"time":"2026-08-20T19:56:13.000Z","price":344.13,"chgPrevClosePct":-1.99},{"ts":1787255773,"time":"2026-08-20T19:56:13.000Z","price":344.11,"chgPrevClosePct":-2},{"ts":1787255774,"time":"2026-08-20T19:56:14.000Z","price":344.17,"chgPrevClosePct":-1.98},{"ts":1787255775,"time":"2026-08-20T19:56:15.000Z","price":344.18,"chgPrevClosePct":-1.98},{"ts":1787255777,"time":"2026-08-20T19:56:17.000Z","price":344.22,"chgPrevClosePct":-1.97},{"ts":1787255778,"time":"2026-08-20T19:56:18.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787255779,"time":"2026-08-20T19:56:19.000Z","price":344.23,"chgPrevClosePct":-1.96},{"ts":1787255779,"time":"2026-08-20T19:56:19.000Z","price":344.27,"chgPrevClosePct":-1.95},{"ts":1787255779,"time":"2026-08-20T19:56:19.000Z","price":344.26,"chgPrevClosePct":-1.95},{"ts":1787255779,"time":"2026-08-20T19:56:19.000Z","price":344.27,"chgPrevClosePct":-1.95},{"ts":1787255784,"time":"2026-08-20T19:56:24.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787255785,"time":"2026-08-20T19:56:25.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787255786,"time":"2026-08-20T19:56:26.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787255789,"time":"2026-08-20T19:56:29.000Z","price":344.29,"chgPrevClosePct":-1.95},{"ts":1787255790,"time":"2026-08-20T19:56:30.000Z","price":344.3,"chgPrevClosePct":-1.94},{"ts":1787255791,"time":"2026-08-20T19:56:31.000Z","price":344.34,"chgPrevClosePct":-1.93},{"ts":1787255794,"time":"2026-08-20T19:56:34.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787255795,"time":"2026-08-20T19:56:35.000Z","price":344.43,"chgPrevClosePct":-1.91},{"ts":1787255798,"time":"2026-08-20T19:56:38.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787255800,"time":"2026-08-20T19:56:40.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787255800,"time":"2026-08-20T19:56:40.000Z","price":344.45,"chgPrevClosePct":-1.9},{"ts":1787255800,"time":"2026-08-20T19:56:40.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787255801,"time":"2026-08-20T19:56:41.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787255803,"time":"2026-08-20T19:56:43.000Z","price":344.46,"chgPrevClosePct":-1.9},{"ts":1787255804,"time":"2026-08-20T19:56:44.000Z","price":344.47,"chgPrevClosePct":-1.89},{"ts":1787255806,"time":"2026-08-20T19:56:46.000Z","price":344.48,"chgPrevClosePct":-1.89},{"ts":1787255807,"time":"2026-08-20T19:56:47.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787255808,"time":"2026-08-20T19:56:48.000Z","price":344.5,"chgPrevClosePct":-1.89},{"ts":1787255810,"time":"2026-08-20T19:56:50.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787255809,"time":"2026-08-20T19:56:49.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787255814,"time":"2026-08-20T19:56:54.000Z","price":344.55,"chgPrevClosePct":-1.87},{"ts":1787255816,"time":"2026-08-20T19:56:56.000Z","price":344.56,"chgPrevClosePct":-1.87},{"ts":1787255817,"time":"2026-08-20T19:56:57.000Z","price":344.59,"chgPrevClosePct":-1.86},{"ts":1787255818,"time":"2026-08-20T19:56:58.000Z","price":344.61,"chgPrevClosePct":-1.85},{"ts":1787255819,"time":"2026-08-20T19:56:59.000Z","price":344.63,"chgPrevClosePct":-1.85},{"ts":1787255820,"time":"2026-08-20T19:57:00.000Z","price":344.69,"chgPrevClosePct":-1.83},{"ts":1787255821,"time":"2026-08-20T19:57:01.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787255823,"time":"2026-08-20T19:57:03.000Z","price":344.74,"chgPrevClosePct":-1.82},{"ts":1787255823,"time":"2026-08-20T19:57:03.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787255824,"time":"2026-08-20T19:57:04.000Z","price":344.73,"chgPrevClosePct":-1.82},{"ts":1787255825,"time":"2026-08-20T19:57:05.000Z","price":344.77,"chgPrevClosePct":-1.81},{"ts":1787255826,"time":"2026-08-20T19:57:06.000Z","price":344.78,"chgPrevClosePct":-1.81},{"ts":1787255827,"time":"2026-08-20T19:57:07.000Z","price":344.79,"chgPrevClosePct":-1.8},{"ts":1787255830,"time":"2026-08-20T19:57:10.000Z","price":344.81,"chgPrevClosePct":-1.8},{"ts":1787255831,"time":"2026-08-20T19:57:11.000Z","price":344.8,"chgPrevClosePct":-1.8},{"ts":1787255834,"time":"2026-08-20T19:57:14.000Z","price":344.87,"chgPrevClosePct":-1.78},{"ts":1787255836,"time":"2026-08-20T19:57:16.000Z","price":344.92,"chgPrevClosePct":-1.77},{"ts":1787255837,"time":"2026-08-20T19:57:17.000Z","price":344.93,"chgPrevClosePct":-1.76},{"ts":1787255837,"time":"2026-08-20T19:57:17.000Z","price":344.91,"chgPrevClosePct":-1.77},{"ts":1787255840,"time":"2026-08-20T19:57:20.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787255841,"time":"2026-08-20T19:57:21.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787255843,"time":"2026-08-20T19:57:23.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787255843,"time":"2026-08-20T19:57:23.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787255843,"time":"2026-08-20T19:57:23.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787255843,"time":"2026-08-20T19:57:23.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787255845,"time":"2026-08-20T19:57:25.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787255846,"time":"2026-08-20T19:57:26.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787255846,"time":"2026-08-20T19:57:26.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787255846,"time":"2026-08-20T19:57:26.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787255846,"time":"2026-08-20T19:57:26.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787255847,"time":"2026-08-20T19:57:27.000Z","price":344.87,"chgPrevClosePct":-1.78},{"ts":1787255847,"time":"2026-08-20T19:57:27.000Z","price":344.87,"chgPrevClosePct":-1.78},{"ts":1787255848,"time":"2026-08-20T19:57:28.000Z","price":344.86,"chgPrevClosePct":-1.78},{"ts":1787255848,"time":"2026-08-20T19:57:28.000Z","price":344.82,"chgPrevClosePct":-1.79},{"ts":1787255851,"time":"2026-08-20T19:57:31.000Z","price":344.9,"chgPrevClosePct":-1.77},{"ts":1787255854,"time":"2026-08-20T19:57:34.000Z","price":344.89,"chgPrevClosePct":-1.77},{"ts":1787255857,"time":"2026-08-20T19:57:37.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787255858,"time":"2026-08-20T19:57:38.000Z","price":344.97,"chgPrevClosePct":-1.75},{"ts":1787255858,"time":"2026-08-20T19:57:38.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787255860,"time":"2026-08-20T19:57:40.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787255860,"time":"2026-08-20T19:57:40.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787255861,"time":"2026-08-20T19:57:41.000Z","price":344.92,"chgPrevClosePct":-1.77},{"ts":1787255863,"time":"2026-08-20T19:57:43.000Z","price":344.94,"chgPrevClosePct":-1.76},{"ts":1787255863,"time":"2026-08-20T19:57:43.000Z","price":344.95,"chgPrevClosePct":-1.76},{"ts":1787255863,"time":"2026-08-20T19:57:43.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787255863,"time":"2026-08-20T19:57:43.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787255863,"time":"2026-08-20T19:57:43.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787255865,"time":"2026-08-20T19:57:45.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787255868,"time":"2026-08-20T19:57:48.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787255868,"time":"2026-08-20T19:57:48.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787255871,"time":"2026-08-20T19:57:51.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787255873,"time":"2026-08-20T19:57:53.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787255873,"time":"2026-08-20T19:57:53.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787255873,"time":"2026-08-20T19:57:53.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255875,"time":"2026-08-20T19:57:55.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787255875,"time":"2026-08-20T19:57:55.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255876,"time":"2026-08-20T19:57:56.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787255877,"time":"2026-08-20T19:57:57.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255879,"time":"2026-08-20T19:57:59.000Z","price":344.96,"chgPrevClosePct":-1.75},{"ts":1787255879,"time":"2026-08-20T19:57:59.000Z","price":344.97,"chgPrevClosePct":-1.75},{"ts":1787255880,"time":"2026-08-20T19:58:00.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787255880,"time":"2026-08-20T19:58:00.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787255880,"time":"2026-08-20T19:58:00.000Z","price":344.98,"chgPrevClosePct":-1.75},{"ts":1787255881,"time":"2026-08-20T19:58:01.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787255881,"time":"2026-08-20T19:58:01.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787255882,"time":"2026-08-20T19:58:02.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787255884,"time":"2026-08-20T19:58:04.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255883,"time":"2026-08-20T19:58:03.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255886,"time":"2026-08-20T19:58:06.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787255890,"time":"2026-08-20T19:58:10.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255890,"time":"2026-08-20T19:58:10.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787255891,"time":"2026-08-20T19:58:11.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255892,"time":"2026-08-20T19:58:12.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255893,"time":"2026-08-20T19:58:13.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787255894,"time":"2026-08-20T19:58:14.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255894,"time":"2026-08-20T19:58:14.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255896,"time":"2026-08-20T19:58:16.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787255896,"time":"2026-08-20T19:58:16.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787255898,"time":"2026-08-20T19:58:18.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255898,"time":"2026-08-20T19:58:18.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787255898,"time":"2026-08-20T19:58:18.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787255898,"time":"2026-08-20T19:58:18.000Z","price":345,"chgPrevClosePct":-1.74},{"ts":1787255899,"time":"2026-08-20T19:58:19.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255901,"time":"2026-08-20T19:58:21.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787255903,"time":"2026-08-20T19:58:23.000Z","price":344.99,"chgPrevClosePct":-1.75},{"ts":1787255903,"time":"2026-08-20T19:58:23.000Z","price":344.97,"chgPrevClosePct":-1.75},{"ts":1787255905,"time":"2026-08-20T19:58:25.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787255905,"time":"2026-08-20T19:58:25.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787255906,"time":"2026-08-20T19:58:26.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787255908,"time":"2026-08-20T19:58:28.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787255913,"time":"2026-08-20T19:58:33.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255915,"time":"2026-08-20T19:58:35.000Z","price":345.01,"chgPrevClosePct":-1.74},{"ts":1787255915,"time":"2026-08-20T19:58:35.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787255916,"time":"2026-08-20T19:58:36.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787255916,"time":"2026-08-20T19:58:36.000Z","price":345.02,"chgPrevClosePct":-1.74},{"ts":1787255916,"time":"2026-08-20T19:58:36.000Z","price":345.03,"chgPrevClosePct":-1.73},{"ts":1787255918,"time":"2026-08-20T19:58:38.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787255918,"time":"2026-08-20T19:58:38.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787255918,"time":"2026-08-20T19:58:38.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787255918,"time":"2026-08-20T19:58:38.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787255919,"time":"2026-08-20T19:58:39.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255919,"time":"2026-08-20T19:58:39.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255919,"time":"2026-08-20T19:58:39.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255919,"time":"2026-08-20T19:58:39.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255920,"time":"2026-08-20T19:58:40.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255920,"time":"2026-08-20T19:58:40.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255920,"time":"2026-08-20T19:58:40.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787255922,"time":"2026-08-20T19:58:42.000Z","price":345.07,"chgPrevClosePct":-1.72},{"ts":1787255924,"time":"2026-08-20T19:58:44.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255926,"time":"2026-08-20T19:58:46.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255926,"time":"2026-08-20T19:58:46.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255926,"time":"2026-08-20T19:58:46.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255927,"time":"2026-08-20T19:58:47.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255928,"time":"2026-08-20T19:58:48.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787255928,"time":"2026-08-20T19:58:48.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787255928,"time":"2026-08-20T19:58:48.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255928,"time":"2026-08-20T19:58:48.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255928,"time":"2026-08-20T19:58:48.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255929,"time":"2026-08-20T19:58:49.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255930,"time":"2026-08-20T19:58:50.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255931,"time":"2026-08-20T19:58:51.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787255931,"time":"2026-08-20T19:58:51.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255933,"time":"2026-08-20T19:58:53.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787255933,"time":"2026-08-20T19:58:53.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255934,"time":"2026-08-20T19:58:54.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787255934,"time":"2026-08-20T19:58:54.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787255934,"time":"2026-08-20T19:58:54.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787255936,"time":"2026-08-20T19:58:56.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787255940,"time":"2026-08-20T19:59:00.000Z","price":345.42,"chgPrevClosePct":-1.62},{"ts":1787255940,"time":"2026-08-20T19:59:00.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787255940,"time":"2026-08-20T19:59:00.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787255940,"time":"2026-08-20T19:59:00.000Z","price":345.28,"chgPrevClosePct":-1.66},{"ts":1787255940,"time":"2026-08-20T19:59:00.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787255941,"time":"2026-08-20T19:59:01.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787255941,"time":"2026-08-20T19:59:01.000Z","price":345.32,"chgPrevClosePct":-1.65},{"ts":1787255941,"time":"2026-08-20T19:59:01.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787255942,"time":"2026-08-20T19:59:02.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787255942,"time":"2026-08-20T19:59:02.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787255944,"time":"2026-08-20T19:59:04.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787255944,"time":"2026-08-20T19:59:04.000Z","price":345.16,"chgPrevClosePct":-1.7},{"ts":1787255944,"time":"2026-08-20T19:59:04.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255943,"time":"2026-08-20T19:59:03.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787255944,"time":"2026-08-20T19:59:04.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255944,"time":"2026-08-20T19:59:04.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255941,"time":"2026-08-20T19:59:01.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787255945,"time":"2026-08-20T19:59:05.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787255946,"time":"2026-08-20T19:59:06.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787255946,"time":"2026-08-20T19:59:06.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787255946,"time":"2026-08-20T19:59:06.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787255945,"time":"2026-08-20T19:59:05.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787255946,"time":"2026-08-20T19:59:06.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255945,"time":"2026-08-20T19:59:05.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255946,"time":"2026-08-20T19:59:06.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787255946,"time":"2026-08-20T19:59:06.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255946,"time":"2026-08-20T19:59:06.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787255948,"time":"2026-08-20T19:59:08.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787255948,"time":"2026-08-20T19:59:08.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787255948,"time":"2026-08-20T19:59:08.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787255948,"time":"2026-08-20T19:59:08.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787255948,"time":"2026-08-20T19:59:08.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787255948,"time":"2026-08-20T19:59:08.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787255949,"time":"2026-08-20T19:59:09.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255949,"time":"2026-08-20T19:59:09.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255951,"time":"2026-08-20T19:59:11.000Z","price":345.16,"chgPrevClosePct":-1.7},{"ts":1787255951,"time":"2026-08-20T19:59:11.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255952,"time":"2026-08-20T19:59:12.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255952,"time":"2026-08-20T19:59:12.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255954,"time":"2026-08-20T19:59:14.000Z","price":345.16,"chgPrevClosePct":-1.7},{"ts":1787255955,"time":"2026-08-20T19:59:15.000Z","price":345.16,"chgPrevClosePct":-1.7},{"ts":1787255955,"time":"2026-08-20T19:59:15.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787255956,"time":"2026-08-20T19:59:16.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787255956,"time":"2026-08-20T19:59:16.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255957,"time":"2026-08-20T19:59:17.000Z","price":345.16,"chgPrevClosePct":-1.7},{"ts":1787255957,"time":"2026-08-20T19:59:17.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787255957,"time":"2026-08-20T19:59:17.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787255957,"time":"2026-08-20T19:59:17.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787255958,"time":"2026-08-20T19:59:18.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255958,"time":"2026-08-20T19:59:18.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255958,"time":"2026-08-20T19:59:18.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787255958,"time":"2026-08-20T19:59:18.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255958,"time":"2026-08-20T19:59:18.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787255960,"time":"2026-08-20T19:59:20.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787255960,"time":"2026-08-20T19:59:20.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255960,"time":"2026-08-20T19:59:20.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255961,"time":"2026-08-20T19:59:21.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255962,"time":"2026-08-20T19:59:22.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255963,"time":"2026-08-20T19:59:23.000Z","price":345.07,"chgPrevClosePct":-1.72},{"ts":1787255963,"time":"2026-08-20T19:59:23.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255965,"time":"2026-08-20T19:59:25.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255966,"time":"2026-08-20T19:59:26.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255965,"time":"2026-08-20T19:59:25.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255968,"time":"2026-08-20T19:59:28.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787255968,"time":"2026-08-20T19:59:28.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255968,"time":"2026-08-20T19:59:28.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255968,"time":"2026-08-20T19:59:28.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255969,"time":"2026-08-20T19:59:29.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787255970,"time":"2026-08-20T19:59:30.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787255970,"time":"2026-08-20T19:59:30.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255970,"time":"2026-08-20T19:59:30.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787255965,"time":"2026-08-20T19:59:25.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255971,"time":"2026-08-20T19:59:31.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787255971,"time":"2026-08-20T19:59:31.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787255971,"time":"2026-08-20T19:59:31.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787255972,"time":"2026-08-20T19:59:32.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787255972,"time":"2026-08-20T19:59:32.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787255973,"time":"2026-08-20T19:59:33.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787255973,"time":"2026-08-20T19:59:33.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787255974,"time":"2026-08-20T19:59:34.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787255975,"time":"2026-08-20T19:59:35.000Z","price":345.31,"chgPrevClosePct":-1.65},{"ts":1787255969,"time":"2026-08-20T19:59:29.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787255975,"time":"2026-08-20T19:59:35.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787255976,"time":"2026-08-20T19:59:36.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787255976,"time":"2026-08-20T19:59:36.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787255971,"time":"2026-08-20T19:59:31.000Z","price":345.26,"chgPrevClosePct":-1.67},{"ts":1787255979,"time":"2026-08-20T19:59:39.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787255979,"time":"2026-08-20T19:59:39.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787255980,"time":"2026-08-20T19:59:40.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787255980,"time":"2026-08-20T19:59:40.000Z","price":345.37,"chgPrevClosePct":-1.64},{"ts":1787255979,"time":"2026-08-20T19:59:39.000Z","price":345.25,"chgPrevClosePct":-1.67},{"ts":1787255979,"time":"2026-08-20T19:59:39.000Z","price":345.27,"chgPrevClosePct":-1.67},{"ts":1787255979,"time":"2026-08-20T19:59:39.000Z","price":345.24,"chgPrevClosePct":-1.67},{"ts":1787255973,"time":"2026-08-20T19:59:33.000Z","price":345.3,"chgPrevClosePct":-1.66},{"ts":1787255973,"time":"2026-08-20T19:59:33.000Z","price":345.33,"chgPrevClosePct":-1.65},{"ts":1787255981,"time":"2026-08-20T19:59:41.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255980,"time":"2026-08-20T19:59:40.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255980,"time":"2026-08-20T19:59:40.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787255981,"time":"2026-08-20T19:59:41.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255982,"time":"2026-08-20T19:59:42.000Z","price":345.07,"chgPrevClosePct":-1.72},{"ts":1787255976,"time":"2026-08-20T19:59:36.000Z","price":345.29,"chgPrevClosePct":-1.66},{"ts":1787255984,"time":"2026-08-20T19:59:44.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787255984,"time":"2026-08-20T19:59:44.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255985,"time":"2026-08-20T19:59:45.000Z","price":345.05,"chgPrevClosePct":-1.73},{"ts":1787255985,"time":"2026-08-20T19:59:45.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787255985,"time":"2026-08-20T19:59:45.000Z","price":345.06,"chgPrevClosePct":-1.73},{"ts":1787255985,"time":"2026-08-20T19:59:45.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255979,"time":"2026-08-20T19:59:39.000Z","price":345.27,"chgPrevClosePct":-1.67},{"ts":1787255985,"time":"2026-08-20T19:59:45.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255986,"time":"2026-08-20T19:59:46.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255987,"time":"2026-08-20T19:59:47.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255987,"time":"2026-08-20T19:59:47.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255987,"time":"2026-08-20T19:59:47.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255988,"time":"2026-08-20T19:59:48.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255987,"time":"2026-08-20T19:59:47.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787255988,"time":"2026-08-20T19:59:48.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255988,"time":"2026-08-20T19:59:48.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255989,"time":"2026-08-20T19:59:49.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255989,"time":"2026-08-20T19:59:49.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255989,"time":"2026-08-20T19:59:49.000Z","price":345.04,"chgPrevClosePct":-1.73},{"ts":1787255988,"time":"2026-08-20T19:59:48.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255989,"time":"2026-08-20T19:59:49.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255990,"time":"2026-08-20T19:59:50.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787255990,"time":"2026-08-20T19:59:50.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255990,"time":"2026-08-20T19:59:50.000Z","price":345.08,"chgPrevClosePct":-1.72},{"ts":1787255990,"time":"2026-08-20T19:59:50.000Z","price":345.17,"chgPrevClosePct":-1.69},{"ts":1787255990,"time":"2026-08-20T19:59:50.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787255991,"time":"2026-08-20T19:59:51.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787255991,"time":"2026-08-20T19:59:51.000Z","price":345.21,"chgPrevClosePct":-1.68},{"ts":1787255992,"time":"2026-08-20T19:59:52.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787255993,"time":"2026-08-20T19:59:53.000Z","price":345.19,"chgPrevClosePct":-1.69},{"ts":1787255992,"time":"2026-08-20T19:59:52.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787255993,"time":"2026-08-20T19:59:53.000Z","price":345.2,"chgPrevClosePct":-1.69},{"ts":1787255994,"time":"2026-08-20T19:59:54.000Z","price":345.11,"chgPrevClosePct":-1.71},{"ts":1787255994,"time":"2026-08-20T19:59:54.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255995,"time":"2026-08-20T19:59:55.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255995,"time":"2026-08-20T19:59:55.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255995,"time":"2026-08-20T19:59:55.000Z","price":345.12,"chgPrevClosePct":-1.71},{"ts":1787255996,"time":"2026-08-20T19:59:56.000Z","price":345.09,"chgPrevClosePct":-1.72},{"ts":1787255996,"time":"2026-08-20T19:59:56.000Z","price":345.16,"chgPrevClosePct":-1.7},{"ts":1787255997,"time":"2026-08-20T19:59:57.000Z","price":345.16,"chgPrevClosePct":-1.7},{"ts":1787255996,"time":"2026-08-20T19:59:56.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255998,"time":"2026-08-20T19:59:58.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255999,"time":"2026-08-20T19:59:59.000Z","price":345.22,"chgPrevClosePct":-1.68},{"ts":1787255999,"time":"2026-08-20T19:59:59.000Z","price":345.16,"chgPrevClosePct":-1.7},{"ts":1787255999,"time":"2026-08-20T19:59:59.000Z","price":345.18,"chgPrevClosePct":-1.69},{"ts":1787256000,"time":"2026-08-20T20:00:00.000Z","price":345.23,"chgPrevClosePct":-1.68},{"ts":1787255988,"time":"2026-08-20T19:59:48.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255989,"time":"2026-08-20T19:59:49.000Z","price":345.1,"chgPrevClosePct":-1.71},{"ts":1787255994,"time":"2026-08-20T19:59:54.000Z","price":345.14,"chgPrevClosePct":-1.7},{"ts":1787255996,"time":"2026-08-20T19:59:56.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787255997,"time":"2026-08-20T19:59:57.000Z","price":345.16,"chgPrevClosePct":-1.7},{"ts":1787255998,"time":"2026-08-20T19:59:58.000Z","price":345.15,"chgPrevClosePct":-1.7},{"ts":1787256035,"time":"2026-08-20T20:00:35.000Z","price":345.64,"chgPrevClosePct":-1.56},{"ts":1787256035,"time":"2026-08-20T20:00:35.000Z","price":345.73,"chgPrevClosePct":-1.54},{"ts":1787256043,"time":"2026-08-20T20:00:43.000Z","price":345.88,"chgPrevClosePct":-1.49},{"ts":1787256000,"time":"2026-08-20T20:00:00.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787256000,"time":"2026-08-20T20:00:00.000Z","price":345.13,"chgPrevClosePct":-1.71},{"ts":1787256000,"time":"2026-08-20T20:00:00.000Z","price":345.13,"chgPrevClosePct":-1.71}]}