{
    "Meta Data": {
        "1. Information": "Intraday (5min) open, high, low, close prices and volume",
        "2. Symbol": "IBM",
        "3. Last Refreshed": "2026-10-08 19:55:00",
        "4. Interval": "5min",
        "5. Output Size": "Full size",
        "6. Time Zone": "US/Eastern"
    },
    "Time Series (5min)": {
        "2026-10-08 19:55:00": {
            "1. open": "225.0200",
            "2. high": "225.6000",
            "3. low": "225.0200",
            "4. close": "225.6000",
            "5. volume": "76"
        },
        "2026-10-08 19:50:00": {
            "1. open": "225.4000",
            "2. high": "225.6099",
            "3. low": "225.4000",
            "4. close": "225.4900",
            "5. volume": "55"
        },
        "2026-10-08 19:45:00": {
            "1. open": "225.5500",
            "2. high": "225.6099",
            "3. low": "225.0200",
            "4. close": "225.5540",
            "5. volume": "1235"
        },
        "2026-10-08 19:40:00": {
            "1. open": "225.9300",
            "2. high": "225.9300",
            "3. low": "225.5000",
            "4. close": "225.6097",
            "5. volume": "188"
        },
        "2026-10-08 19:35:00": {
            "1. open": "225.9400",
            "2. high": "225.9400",
            "3. low": "225.6100",
            "4. close": "225.6100",
            "5. volume": "128"
        },
        "2026-10-08 19:30:00": {
            "1. open": "225.8900",
            "2. high": "225.8900",
            "3. low": "225.5000",
            "4. close": "225.5453",
            "5. volume": "438"
        },
        "2026-10-08 19:25:00": {
            "1. open": "225.8100",
            "2. high": "225.8100",
            "3. low": "225.5473",
            "4. close": "225.8000",
            "5. volume": "88"
        },
        "2026-10-08 19:20:00": {
            "1. open": "225.8900",
            "2. high": "225.9700",
            "3. low": "225.5000",
            "4. close": "225.5000",
            "5. volume": "135"
        },
        "2026-10-08 19:15:00": {
            "1. open": "225.7800",
            "2. high": "226.0000",
            "3. low": "225.5000",
            "4. close": "225.8900",
            "5. volume": "349"
        },
        "2026-10-08 19:10:00": {
            "1. open": "225.7800",
            "2. high": "225.9875",
            "3. low": "225.5775",
            "4. close": "225.5775",
            "5. volume": "484"
        },
        "2026-10-08 19:05:00": {
            "1. open": "225.6000",
            "2. high": "226.0000",
            "3. low": "225.5000",
            "4. close": "225.7000",
            "5. volume": "213"
        },
        "2026-10-08 19:00:00": {
            "1. open": "226.6100",
            "2. high": "226.6100",
            "3. low": "225.5000",
            "4. close": "225.6000",
            "5. volume": "1854831"
        },
        "2026-10-08 18:55:00": {
            "1. open": "225.6100",
            "2. high": "225.6900",
            "3. low": "225.5400",
            "4. close": "225.6900",
            "5. volume": "345"
        },
        "2026-10-08 18:50:00": {
            "1. open": "225.6000",
            "2. high": "226.0000",
            "3. low": "225.5001",
            "4. close": "225.5775",
            "5. volume": "256"
        },
        "2026-10-08 18:45:00": {
            "1. open": "225.5568",
            "2. high": "225.7500",
            "3. low": "225.5500",
            "4. close": "225.5500",
            "5. volume": "209"
        },
        "2026-10-08 18:40:00": {
            "1. open": "225.5700",
            "2. high": "226.1000",
            "3. low": "225.5000",
            "4. close": "226.1000",
            "5. volume": "190"
        },
        "2026-10-08 18:35:00": {
            "1. open": "225.5000",
            "2. high": "225.7800",
            "3. low": "225.5000",
            "4. close": "225.5600",
            "5. volume": "68"
        },
        "2026-10-08 18:30:00": {
            "1. open": "226.6100",
            "2. high": "226.6100",
            "3. low": "225.5000",
            "4. close": "225.5000",
            "5. volume": "1855006"
        },
        "2026-10-08 18:25:00": {
            "1. open": "225.8000",
            "2. high": "225.9600",
            "3. low": "224.3600",
            "4. close": "225.8400",
            "5. volume": "396"
        },
        "2026-10-08 18:20:00": {
            "1. open": "225.6600",
            "2. high": "225.9225",
            "3. low": "225.5000",
            "4. close": "225.7500",
            "5. volume": "1013"
        },
        "2026-10-08 18:15:00": {
            "1. open": "225.7042",
            "2. high": "225.7042",
            "3. low": "225.7000",
            "4. close": "225.7000",
            "5. volume": "8"
        },
        "2026-10-08 18:10:00": {
            "1. open": "225.6054",
            "2. high": "226.6100",
            "3. low": "225.5564",
            "4. close": "225.7000",
            "5. volume": "1857"
        },
        "2026-10-08 18:05:00": {
            "1. open": "225.5600",
            "2. high": "226.1900",
            "3. low": "225.5000",
            "4. close": "225.6054",
            "5. volume": "904"
        },
        "2026-10-08 18:00:00": {
            "1. open": "225.8400",
            "2. high": "226.1727",
            "3. low": "225.5600",
            "4. close": "225.5600",
            "5. volume": "384"
        },
        "2026-10-08 17:55:00": {
            "1. open": "225.5100",
            "2. high": "226.1000",
            "3. low": "225.5000",
            "4. close": "226.1000",
            "5. volume": "174"
        },
        "2026-10-08 17:50:00": {
            "1. open": "226.1000",
            "2. high": "226.1000",
            "3. low": "225.5489",
            "4. close": "225.6000",
            "5. volume": "374"
        },
        "2026-10-08 17:45:00": {
            "1. open": "225.5632",
            "2. high": "225.6500",
            "3. low": "225.5000",
            "4. close": "225.5466",
            "5. volume": "495"
        },
        "2026-10-08 17:40:00": {
            "1. open": "225.9000",
            "2. high": "225.9000",
            "3. low": "225.5900",
            "4. close": "225.8900",
            "5. volume": "23"
        },
        "2026-10-08 17:35:00": {
            "1. open": "225.5402",
            "2. high": "226.6100",
            "3. low": "225.5000",
            "4. close": "225.5900",
            "5. volume": "8042"
        },
        "2026-10-08 17:30:00": {
            "1. open": "226.0000",
            "2. high": "226.0000",
            "3. low": "225.4538",
            "4. close": "225.7900",
            "5. volume": "282"
        },
        "2026-10-08 17:25:00": {
            "1. open": "225.1000",
            "2. high": "225.8700",
            "3. low": "225.1000",
            "4. close": "225.5000",
            "5. volume": "121"
        },
        "2026-10-08 17:20:00": {
            "1. open": "225.7000",
            "2. high": "226.1000",
            "3. low": "225.1000",
            "4. close": "226.1000",
            "5. volume": "486"
        },
        "2026-10-08 17:15:00": {
            "1. open": "225.5100",
            "2. high": "225.9500",
            "3. low": "225.1100",
            "4. close": "225.9500",
            "5. volume": "263"
        },
        "2026-10-08 17:10:00": {
            "1. open": "225.6000",
            "2. high": "226.0200",
            "3. low": "223.4776",
            "4. close": "225.1100",
            "5. volume": "265"
        },
        "2026-10-08 17:05:00": {
            "1. open": "225.2500",
            "2. high": "225.9900",
            "3. low": "223.4776",
            "4. close": "225.9800",
            "5. volume": "968"
        },
        "2026-10-08 17:00:00": {
            "1. open": "225.5000",
            "2. high": "225.7080",
            "3. low": "225.1597",
            "4. close": "225.2500",
            "5. volume": "394"
        },
        "2026-10-08 16:55:00": {
            "1. open": "225.4800",
            "2. high": "225.8500",
            "3. low": "225.1100",
            "4. close": "225.6300",
            "5. volume": "3049"
        },
        "2026-10-08 16:50:00": {
            "1. open": "225.7434",
            "2. high": "225.9900",
            "3. low": "225.0100",
            "4. close": "225.2500",
            "5. volume": "616"
        },
        "2026-10-08 16:45:00": {
            "1. open": "225.7000",
            "2. high": "225.7818",
            "3. low": "225.0100",
            "4. close": "225.1619",
            "5. volume": "5389"
        },
        "2026-10-08 16:40:00": {
            "1. open": "226.0400",
            "2. high": "226.2000",
            "3. low": "225.6000",
            "4. close": "225.7000",
            "5. volume": "560"
        },
        "2026-10-08 16:35:00": {
            "1. open": "226.0394",
            "2. high": "226.1900",
            "3. low": "226.0100",
            "4. close": "226.0394",
            "5. volume": "729"
        },
        "2026-10-08 16:30:00": {
            "1. open": "226.0300",
            "2. high": "226.6100",
            "3. low": "225.7600",
            "4. close": "226.1900",
            "5. volume": "258205"
        },
        "2026-10-08 16:25:00": {
            "1. open": "226.2700",
            "2. high": "226.9000",
            "3. low": "226.0100",
            "4. close": "226.0700",
            "5. volume": "897"
        },
        "2026-10-08 16:20:00": {
            "1. open": "226.3300",
            "2. high": "227.0000",
            "3. low": "226.2600",
            "4. close": "226.5000",
            "5. volume": "878"
        },
        "2026-10-08 16:15:00": {
            "1. open": "226.6100",
            "2. high": "284.8400",
            "3. low": "226.2600",
            "4. close": "226.3700",
            "5. volume": "74841"
        },
        "2026-10-08 16:10:00": {
            "1. open": "226.6100",
            "2. high": "226.6900",
            "3. low": "226.0100",
            "4. close": "226.5200",
            "5. volume": "1862263"
        },
        "2026-10-08 16:05:00": {
            "1. open": "227.0000",
            "2. high": "227.3600",
            "3. low": "225.7000",
            "4. close": "226.6100",
            "5. volume": "27210"
        },
        "2026-10-08 16:00:00": {
            "1. open": "226.5300",
            "2. high": "227.2900",
            "3. low": "225.7000",
            "4. close": "227.0000",
            "5. volume": "3963304"
        },
        "2026-10-08 15:55:00": {
            "1. open": "226.1700",
            "2. high": "226.8500",
            "3. low": "226.1100",
            "4. close": "226.6100",
            "5. volume": "490989"
        },
        "2026-10-08 15:50:00": {
            "1. open": "227.1900",
            "2. high": "227.3050",
            "3. low": "225.7250",
            "4. close": "226.1200",
            "5. volume": "246977"
        },
        "2026-10-08 15:45:00": {
            "1. open": "226.6300",
            "2. high": "227.2700",
            "3. low": "226.6300",
            "4. close": "227.2599",
            "5. volume": "169836"
        },
        "2026-10-08 15:40:00": {
            "1. open": "226.2200",
            "2. high": "226.6900",
            "3. low": "226.2001",
            "4. close": "226.6000",
            "5. volume": "91946"
        },
        "2026-10-08 15:35:00": {
            "1. open": "225.9400",
            "2. high": "226.4600",
            "3. low": "225.8901",
            "4. close": "226.2500",
            "5. volume": "80729"
        },
        "2026-10-08 15:30:00": {
            "1. open": "226.1600",
            "2. high": "226.2400",
            "3. low": "225.9113",
            "4. close": "225.9550",
            "5. volume": "77188"
        },
        "2026-10-08 15:25:00": {
            "1. open": "225.8300",
            "2. high": "226.1400",
            "3. low": "225.7600",
            "4. close": "226.1400",
            "5. volume": "73404"
        },
        "2026-10-08 15:20:00": {
            "1. open": "224.8000",
            "2. high": "225.8300",
            "3. low": "224.7900",
            "4. close": "225.8300",
            "5. volume": "90800"
        },
        "2026-10-08 15:15:00": {
            "1. open": "224.5900",
            "2. high": "224.9400",
            "3. low": "224.4900",
            "4. close": "224.8450",
            "5. volume": "38926"
        },
        "2026-10-08 15:10:00": {
            "1. open": "224.7700",
            "2. high": "224.9000",
            "3. low": "224.4700",
            "4. close": "224.6300",
            "5. volume": "105543"
        },
        "2026-10-08 15:05:00": {
            "1. open": "224.4025",
            "2. high": "224.7950",
            "3. low": "224.2350",
            "4. close": "224.7522",
            "5. volume": "63223"
        },
        "2026-10-08 15:00:00": {
            "1. open": "224.2900",
            "2. high": "224.4500",
            "3. low": "224.1302",
            "4. close": "224.4500",
            "5. volume": "28782"
        },
        "2026-10-08 14:55:00": {
            "1. open": "223.9250",
            "2. high": "224.2900",
            "3. low": "223.7400",
            "4. close": "224.2500",
            "5. volume": "46920"
        },
        "2026-10-08 14:50:00": {
            "1. open": "223.8450",
            "2. high": "223.9750",
            "3. low": "223.7550",
            "4. close": "223.9300",
            "5. volume": "21514"
        },
        "2026-10-08 14:45:00": {
            "1. open": "223.8700",
            "2. high": "224.1450",
            "3. low": "223.7785",
            "4. close": "223.8450",
            "5. volume": "45343"
        },
        "2026-10-08 14:40:00": {
            "1. open": "224.0300",
            "2. high": "224.0620",
            "3. low": "223.7500",
            "4. close": "223.8000",
            "5. volume": "31653"
        },
        "2026-10-08 14:35:00": {
            "1. open": "223.5250",
            "2. high": "224.0900",
            "3. low": "223.4050",
            "4. close": "224.0550",
            "5. volume": "47166"
        },
        "2026-10-08 14:30:00": {
            "1. open": "223.4000",
            "2. high": "223.6600",
            "3. low": "223.1500",
            "4. close": "223.6100",
            "5. volume": "59252"
        },
        "2026-10-08 14:25:00": {
            "1. open": "223.8250",
            "2. high": "223.9300",
            "3. low": "223.4700",
            "4. close": "223.4700",
            "5. volume": "46959"
        },
        "2026-10-08 14:20:00": {
            "1. open": "224.0000",
            "2. high": "224.1350",
            "3. low": "223.6150",
            "4. close": "223.7900",
            "5. volume": "40275"
        },
        "2026-10-08 14:15:00": {
            "1. open": "224.5950",
            "2. high": "224.6550",
            "3. low": "223.8800",
            "4. close": "223.9825",
            "5. volume": "51138"
        },
        "2026-10-08 14:10:00": {
            "1. open": "224.7300",
            "2. high": "224.9999",
            "3. low": "224.4400",
            "4. close": "224.6000",
            "5. volume": "59130"
        },
        "2026-10-08 14:05:00": {
            "1. open": "223.6500",
            "2. high": "224.9895",
            "3. low": "223.5601",
            "4. close": "224.7600",
            "5. volume": "251848"
        },
        "2026-10-08 14:00:00": {
            "1. open": "223.5500",
            "2. high": "223.8500",
            "3. low": "223.4400",
            "4. close": "223.6500",
            "5. volume": "65104"
        },
        "2026-10-08 13:55:00": {
            "1. open": "223.3900",
            "2. high": "223.6900",
            "3. low": "223.1600",
            "4. close": "223.6050",
            "5. volume": "54395"
        },
        "2026-10-08 13:50:00": {
            "1. open": "224.2850",
            "2. high": "224.2850",
            "3. low": "223.1705",
            "4. close": "223.4900",
            "5. volume": "122439"
        },
        "2026-10-08 13:45:00": {
            "1. open": "225.0800",
            "2. high": "225.5950",
            "3. low": "224.1014",
            "4. close": "224.2850",
            "5. volume": "202650"
        },
        "2026-10-08 13:40:00": {
            "1. open": "223.9900",
            "2. high": "225.2000",
            "3. low": "223.6200",
            "4. close": "225.0350",
            "5. volume": "1183909"
        },
        "2026-10-08 13:35:00": {
            "1. open": "223.4100",
            "2. high": "223.9900",
            "3. low": "222.9600",
            "4. close": "223.8550",
            "5. volume": "156730"
        },
        "2026-10-08 13:30:00": {
            "1. open": "223.3300",
            "2. high": "223.7000",
            "3. low": "222.6150",
            "4. close": "223.3900",
            "5. volume": "133089"
        },
        "2026-10-08 13:25:00": {
            "1. open": "221.6101",
            "2. high": "223.3899",
            "3. low": "221.6000",
            "4. close": "223.3250",
            "5. volume": "92739"
        },
        "2026-10-08 13:20:00": {
            "1. open": "221.6800",
            "2. high": "222.2800",
            "3. low": "221.6400",
            "4. close": "221.7600",
            "5. volume": "66231"
        },
        "2026-10-08 13:15:00": {
            "1. open": "221.2550",
            "2. high": "222.0000",
            "3. low": "221.2300",
            "4. close": "221.5800",
            "5. volume": "33870"
        },
        "2026-10-08 13:10:00": {
            "1. open": "220.7100",
            "2. high": "221.4200",
            "3. low": "220.6650",
            "4. close": "221.3450",
            "5. volume": "32117"
        },
        "2026-10-08 13:05:00": {
            "1. open": "220.5600",
            "2. high": "220.7300",
            "3. low": "220.3800",
            "4. close": "220.5350",
            "5. volume": "29357"
        },
        "2026-10-08 13:00:00": {
            "1. open": "220.2300",
            "2. high": "220.7400",
            "3. low": "220.2200",
            "4. close": "220.5550",
            "5. volume": "28561"
        },
        "2026-10-08 12:55:00": {
            "1. open": "220.4700",
            "2. high": "220.7700",
            "3. low": "220.1200",
            "4. close": "220.3000",
            "5. volume": "27168"
        },
        "2026-10-08 12:50:00": {
            "1. open": "219.8400",
            "2. high": "220.4600",
            "3. low": "219.8200",
            "4. close": "220.3900",
            "5. volume": "33582"
        },
        "2026-10-08 12:45:00": {
            "1. open": "220.1500",
            "2. high": "220.3650",
            "3. low": "219.8450",
            "4. close": "219.9000",
            "5. volume": "26737"
        },
        "2026-10-08 12:40:00": {
            "1. open": "220.2200",
            "2. high": "220.3950",
            "3. low": "220.1500",
            "4. close": "220.2500",
            "5. volume": "17703"
        },
        "2026-10-08 12:35:00": {
            "1. open": "220.3200",
            "2. high": "220.4050",
            "3. low": "220.0000",
            "4. close": "220.1500",
            "5. volume": "15008"
        },
        "2026-10-08 12:30:00": {
            "1. open": "220.3450",
            "2. high": "220.5400",
            "3. low": "220.3000",
            "4. close": "220.3500",
            "5. volume": "24039"
        },
        "2026-10-08 12:25:00": {
            "1. open": "220.3761",
            "2. high": "220.5900",
            "3. low": "220.2620",
            "4. close": "220.4500",
            "5. volume": "20359"
        },
        "2026-10-08 12:20:00": {
            "1. open": "220.3950",
            "2. high": "220.5890",
            "3. low": "220.3600",
            "4. close": "220.3600",
            "5. volume": "15502"
        },
        "2026-10-08 12:15:00": {
            "1. open": "220.0200",
            "2. high": "221.0700",
            "3. low": "219.9400",
            "4. close": "220.4550",
            "5. volume": "66145"
        },
        "2026-10-08 12:10:00": {
            "1. open": "219.6289",
            "2. high": "220.0700",
            "3. low": "219.4550",
            "4. close": "220.0450",
            "5. volume": "31257"
        },
        "2026-10-08 12:05:00": {
            "1. open": "219.6250",
            "2. high": "219.7000",
            "3. low": "219.6000",
            "4. close": "219.6450",
            "5. volume": "18220"
        },
        "2026-10-08 12:00:00": {
            "1. open": "219.6465",
            "2. high": "219.7200",
            "3. low": "219.5100",
            "4. close": "219.6300",
            "5. volume": "14081"
        },
        "2026-10-08 11:55:00": {
            "1. open": "219.7900",
            "2. high": "219.7900",
            "3. low": "219.6400",
            "4. close": "219.6800",
            "5. volume": "21884"
        },
        "2026-10-08 11:50:00": {
            "1. open": "219.7600",
            "2. high": "219.9350",
            "3. low": "219.6900",
            "4. close": "219.7500",
            "5. volume": "13979"
        },
        "2026-10-08 11:45:00": {
            "1. open": "219.8850",
            "2. high": "220.0300",
            "3. low": "219.7501",
            "4. close": "219.8450",
            "5. volume": "21815"
        },
        "2026-10-08 11:40:00": {
            "1. open": "219.6900",
            "2. high": "219.9290",
            "3. low": "219.6300",
            "4. close": "219.9290",
            "5. volume": "23484"
        },
        "2026-10-08 11:35:00": {
            "1. open": "219.5300",
            "2. high": "219.8400",
            "3. low": "219.4600",
            "4. close": "219.6400",
            "5. volume": "30098"
        },
        "2026-10-08 11:30:00": {
            "1. open": "219.3700",
            "2. high": "219.5730",
            "3. low": "219.2900",
            "4. close": "219.5000",
            "5. volume": "17667"
        },
        "2026-10-08 11:25:00": {
            "1. open": "219.1700",
            "2. high": "219.4500",
            "3. low": "219.0100",
            "4. close": "219.3300",
            "5. volume": "30011"
        },
        "2026-10-08 11:20:00": {
            "1. open": "219.1750",
            "2. high": "219.2600",
            "3. low": "218.8800",
            "4. close": "219.1500",
            "5. volume": "59986"
        },
        "2026-10-08 11:15:00": {
            "1. open": "219.4150",
            "2. high": "219.5500",
            "3. low": "219.1000",
            "4. close": "219.1900",
            "5. volume": "59711"
        },
        "2026-10-08 11:10:00": {
            "1. open": "219.5650",
            "2. high": "219.6800",
            "3. low": "219.3600",
            "4. close": "219.4617",
            "5. volume": "40784"
        },
        "2026-10-08 11:05:00": {
            "1. open": "219.5747",
            "2. high": "219.8400",
            "3. low": "219.5000",
            "4. close": "219.5800",
            "5. volume": "32309"
        },
        "2026-10-08 11:00:00": {
            "1. open": "219.7200",
            "2. high": "219.7400",
            "3. low": "219.3700",
            "4. close": "219.7300",
            "5. volume": "48746"
        },
        "2026-10-08 10:55:00": {
            "1. open": "219.3879",
            "2. high": "219.9700",
            "3. low": "219.3749",
            "4. close": "219.7150",
            "5. volume": "47968"
        },
        "2026-10-08 10:50:00": {
            "1. open": "219.7400",
            "2. high": "219.9500",
            "3. low": "219.2500",
            "4. close": "219.3600",
            "5. volume": "33466"
        },
        "2026-10-08 10:45:00": {
            "1. open": "218.3500",
            "2. high": "220.0400",
            "3. low": "218.3100",
            "4. close": "219.6425",
            "5. volume": "71084"
        },
        "2026-10-08 10:40:00": {
            "1. open": "220.4900",
            "2. high": "220.4900",
            "3. low": "217.7950",
            "4. close": "218.4450",
            "5. volume": "197306"
        },
        "2026-10-08 10:35:00": {
            "1. open": "220.6450",
            "2. high": "221.0000",
            "3. low": "220.3300",
            "4. close": "220.4900",
            "5. volume": "33661"
        },
        "2026-10-08 10:30:00": {
            "1. open": "221.2900",
            "2. high": "221.4250",
            "3. low": "220.2400",
            "4. close": "220.5875",
            "5. volume": "58726"
        },
        "2026-10-08 10:25:00": {
            "1. open": "222.0850",
            "2. high": "222.0850",
            "3. low": "221.1000",
            "4. close": "221.3400",
            "5. volume": "38595"
        },
        "2026-10-08 10:20:00": {
            "1. open": "222.6800",
            "2. high": "222.8400",
            "3. low": "222.0100",
            "4. close": "222.0850",
            "5. volume": "42262"
        },
        "2026-10-08 10:15:00": {
            "1. open": "223.1500",
            "2. high": "223.2100",
            "3. low": "222.4728",
            "4. close": "222.7550",
            "5. volume": "49807"
        },
        "2026-10-08 10:10:00": {
            "1. open": "223.1800",
            "2. high": "223.5700",
            "3. low": "223.1100",
            "4. close": "223.2100",
            "5. volume": "55630"
        },
        "2026-10-08 10:05:00": {
            "1. open": "223.0350",
            "2. high": "223.8399",
            "3. low": "222.9400",
            "4. close": "223.2100",
            "5. volume": "102762"
        },
        "2026-10-08 10:00:00": {
            "1. open": "222.3132",
            "2. high": "223.0350",
            "3. low": "222.2050",
            "4. close": "223.0350",
            "5. volume": "80431"
        },
        "2026-10-08 09:55:00": {
            "1. open": "221.5450",
            "2. high": "222.4400",
            "3. low": "221.5350",
            "4. close": "222.3500",
            "5. volume": "70064"
        },
        "2026-10-08 09:50:00": {
            "1. open": "221.0950",
            "2. high": "221.7400",
            "3. low": "221.0950",
            "4. close": "221.6350",
            "5. volume": "90825"
        },
        "2026-10-08 09:45:00": {
            "1. open": "220.6100",
            "2. high": "221.3900",
            "3. low": "220.5600",
            "4. close": "221.2650",
            "5. volume": "39053"
        },
        "2026-10-08 09:40:00": {
            "1. open": "220.7710",
            "2. high": "221.0800",
            "3. low": "220.3100",
            "4. close": "220.3100",
            "5. volume": "23350"
        },
        "2026-10-08 09:35:00": {
            "1. open": "220.8517",
            "2. high": "221.6100",
            "3. low": "220.3083",
            "4. close": "220.8200",
            "5. volume": "86595"
        },
        "2026-10-08 09:30:00": {
            "1. open": "220.1500",
            "2. high": "221.0000",
            "3. low": "219.5000",
            "4. close": "220.7400",
            "5. volume": "94378"
        },
        "2026-10-08 09:25:00": {
            "1. open": "220.0781",
            "2. high": "220.4500",
            "3. low": "219.5500",
            "4. close": "220.1000",
            "5. volume": "1875"
        },
        "2026-10-08 09:20:00": {
            "1. open": "220.1900",
            "2. high": "220.5000",
            "3. low": "220.0800",
            "4. close": "220.0800",
            "5. volume": "1243"
        },
        "2026-10-08 09:15:00": {
            "1. open": "220.2200",
            "2. high": "220.2500",
            "3. low": "220.1100",
            "4. close": "220.2500",
            "5. volume": "19"
        },
        "2026-10-08 09:10:00": {
            "1. open": "220.1900",
            "2. high": "220.2500",
            "3. low": "220.1000",
            "4. close": "220.1200",
            "5. volume": "96"
        },
        "2026-10-08 09:05:00": {
            "1. open": "220.0000",
            "2. high": "220.5000",
            "3. low": "219.9800",
            "4. close": "220.1900",
            "5. volume": "664"
        },
        "2026-10-08 09:00:00": {
            "1. open": "220.0000",
            "2. high": "220.0000",
            "3. low": "219.7600",
            "4. close": "220.0000",
            "5. volume": "190"
        },
        "2026-10-08 08:55:00": {
            "1. open": "220.0000",
            "2. high": "220.5000",
            "3. low": "219.7500",
            "4. close": "219.7600",
            "5. volume": "723"
        },
        "2026-10-08 08:50:00": {
            "1. open": "220.5000",
            "2. high": "220.5000",
            "3. low": "219.6200",
            "4. close": "220.0700",
            "5. volume": "286"
        },
        "2026-10-08 08:45:00": {
            "1. open": "220.4300",
            "2. high": "220.7000",
            "3. low": "219.6470",
            "4. close": "220.0000",
            "5. volume": "514"
        },
        "2026-10-08 08:40:00": {
            "1. open": "220.0000",
            "2. high": "220.7000",
            "3. low": "219.8500",
            "4. close": "219.8500",
            "5. volume": "386"
        },
        "2026-10-08 08:35:00": {
            "1. open": "220.4900",
            "2. high": "220.4900",
            "3. low": "219.9700",
            "4. close": "219.9700",
            "5. volume": "520"
        },
        "2026-10-08 08:30:00": {
            "1. open": "220.0000",
            "2. high": "220.5100",
            "3. low": "220.0000",
            "4. close": "220.0000",
            "5. volume": "36"
        },
        "2026-10-08 08:25:00": {
            "1. open": "220.5100",
            "2. high": "220.5300",
            "3. low": "219.1600",
            "4. close": "219.6200",
            "5. volume": "3339"
        },
        "2026-10-08 08:20:00": {
            "1. open": "220.5000",
            "2. high": "220.5100",
            "3. low": "220.2249",
            "4. close": "220.3500",
            "5. volume": "85"
        },
        "2026-10-08 08:15:00": {
            "1. open": "220.1900",
            "2. high": "220.3611",
            "3. low": "219.9028",
            "4. close": "220.2100",
            "5. volume": "121"
        },
        "2026-10-08 08:10:00": {
            "1. open": "220.4000",
            "2. high": "220.4700",
            "3. low": "220.1800",
            "4. close": "220.1800",
            "5. volume": "753"
        },
        "2026-10-08 08:05:00": {
            "1. open": "220.3000",
            "2. high": "221.6981",
            "3. low": "220.0650",
            "4. close": "220.4000",
            "5. volume": "2736"
        },
        "2026-10-08 08:00:00": {
            "1. open": "220.1600",
            "2. high": "220.3500",
            "3. low": "220.0000",
            "4. close": "220.2800",
            "5. volume": "998"
        },
        "2026-10-08 07:55:00": {
            "1. open": "220.0000",
            "2. high": "220.4500",
            "3. low": "219.8162",
            "4. close": "220.2800",
            "5. volume": "48"
        },
        "2026-10-08 07:50:00": {
            "1. open": "219.7900",
            "2. high": "220.4335",
            "3. low": "219.7900",
            "4. close": "220.2000",
            "5. volume": "670"
        },
        "2026-10-08 07:45:00": {
            "1. open": "220.3100",
            "2. high": "220.3100",
            "3. low": "219.7000",
            "4. close": "219.7900",
            "5. volume": "1019"
        },
        "2026-10-08 07:40:00": {
            "1. open": "220.5100",
            "2. high": "220.5100",
            "3. low": "220.0200",
            "4. close": "220.4312",
            "5. volume": "333"
        },
        "2026-10-08 07:35:00": {
            "1. open": "220.5100",
            "2. high": "220.5100",
            "3. low": "219.8000",
            "4. close": "220.5100",
            "5. volume": "1600"
        },
        "2026-10-08 07:30:00": {
            "1. open": "220.2000",
            "2. high": "220.2000",
            "3. low": "219.9100",
            "4. close": "220.1500",
            "5. volume": "352"
        },
        "2026-10-08 07:25:00": {
            "1. open": "220.1300",
            "2. high": "220.4100",
            "3. low": "219.9611",
            "4. close": "220.2100",
            "5. volume": "388"
        },
        "2026-10-08 07:20:00": {
            "1. open": "219.9700",
            "2. high": "220.1300",
            "3. low": "219.9400",
            "4. close": "220.1100",
            "5. volume": "361"
        },
        "2026-10-08 07:15:00": {
            "1. open": "219.8700",
            "2. high": "220.4000",
            "3. low": "219.8400",
            "4. close": "219.8400",
            "5. volume": "1119"
        },
        "2026-10-08 07:10:00": {
            "1. open": "219.8500",
            "2. high": "220.5000",
            "3. low": "219.7700",
            "4. close": "220.0000",
            "5. volume": "626"
        },
        "2026-10-08 07:05:00": {
            "1. open": "220.0100",
            "2. high": "220.3500",
            "3. low": "219.8500",
            "4. close": "219.8500",
            "5. volume": "613"
        },
        "2026-10-08 07:00:00": {
            "1. open": "220.0100",
            "2. high": "220.6200",
            "3. low": "219.7200",
            "4. close": "220.0100",
            "5. volume": "1025"
        },
        "2026-10-08 06:55:00": {
            "1. open": "219.9900",
            "2. high": "220.4297",
            "3. low": "219.7000",
            "4. close": "219.7500",
            "5. volume": "249"
        },
        "2026-10-08 06:50:00": {
            "1. open": "219.9200",
            "2. high": "220.4117",
            "3. low": "219.7000",
            "4. close": "219.7000",
            "5. volume": "137"
        },
        "2026-10-08 06:45:00": {
            "1. open": "219.8400",
            "2. high": "220.5500",
            "3. low": "219.8400",
            "4. close": "220.5500",
            "5. volume": "6"
        },
        "2026-10-08 06:40:00": {
            "1. open": "220.1200",
            "2. high": "220.1200",
            "3. low": "219.8900",
            "4. close": "220.0000",
            "5. volume": "42"
        },
        "2026-10-08 06:35:00": {
            "1. open": "220.1300",
            "2. high": "220.1300",
            "3. low": "220.1300",
            "4. close": "220.1300",
            "5. volume": "3"
        },
        "2026-10-08 06:30:00": {
            "1. open": "219.8000",
            "2. high": "220.8505",
            "3. low": "219.7000",
            "4. close": "220.8115",
            "5. volume": "427"
        },
        "2026-10-08 06:25:00": {
            "1. open": "220.1700",
            "2. high": "220.7627",
            "3. low": "219.7000",
            "4. close": "220.6800",
            "5. volume": "370"
        },
        "2026-10-08 06:20:00": {
            "1. open": "220.2900",
            "2. high": "220.4100",
            "3. low": "220.0200",
            "4. close": "220.0200",
            "5. volume": "155"
        },
        "2026-10-08 06:15:00": {
            "1. open": "220.1138",
            "2. high": "220.2800",
            "3. low": "220.0500",
            "4. close": "220.0500",
            "5. volume": "78"
        },
        "2026-10-08 06:10:00": {
            "1. open": "220.3800",
            "2. high": "220.5000",
            "3. low": "220.2300",
            "4. close": "220.5000",
            "5. volume": "209"
        },
        "2026-10-08 06:05:00": {
            "1. open": "220.8882",
            "2. high": "220.8882",
            "3. low": "220.0812",
            "4. close": "220.0812",
            "5. volume": "7"
        },
        "2026-10-08 06:00:00": {
            "1. open": "220.1000",
            "2. high": "220.5000",
            "3. low": "220.1000",
            "4. close": "220.2120",
            "5. volume": "76"
        },
        "2026-10-08 05:55:00": {
            "1. open": "220.0285",
            "2. high": "220.2500",
            "3. low": "220.0285",
            "4. close": "220.2500",
            "5. volume": "2"
        },
        "2026-10-08 05:50:00": {
            "1. open": "219.9200",
            "2. high": "219.9200",
            "3. low": "219.7603",
            "4. close": "219.7603",
            "5. volume": "22"
        },
        "2026-10-08 05:45:00": {
            "1. open": "219.9500",
            "2. high": "219.9500",
            "3. low": "219.8400",
            "4. close": "219.9000",
            "5. volume": "190"
        },
        "2026-10-08 05:40:00": {
            "1. open": "220.3900",
            "2. high": "220.3900",
            "3. low": "219.9100",
            "4. close": "219.9100",
            "5. volume": "210"
        },
        "2026-10-08 05:35:00": {
            "1. open": "220.0800",
            "2. high": "220.0800",
            "3. low": "220.0800",
            "4. close": "220.0800",
            "5. volume": "20"
        },
        "2026-10-08 05:30:00": {
            "1. open": "220.6900",
            "2. high": "220.6900",
            "3. low": "220.0700",
            "4. close": "220.0700",
            "5. volume": "47"
        },
        "2026-10-08 05:25:00": {
            "1. open": "219.8600",
            "2. high": "220.6900",
            "3. low": "219.7700",
            "4. close": "220.1200",
            "5. volume": "470"
        },
        "2026-10-08 05:20:00": {
            "1. open": "220.0000",
            "2. high": "220.1200",
            "3. low": "219.7100",
            "4. close": "219.9900",
            "5. volume": "214"
        },
        "2026-10-08 05:15:00": {
            "1. open": "220.2000",
            "2. high": "220.2000",
            "3. low": "219.7000",
            "4. close": "219.9800",
            "5. volume": "357"
        },
        "2026-10-08 05:10:00": {
            "1. open": "220.2100",
            "2. high": "220.2100",
            "3. low": "220.2000",
            "4. close": "220.2000",
            "5. volume": "29"
        },
        "2026-10-08 05:05:00": {
            "1. open": "220.2000",
            "2. high": "220.8000",
            "3. low": "220.2000",
            "4. close": "220.8000",
            "5. volume": "19"
        },
        "2026-10-08 05:00:00": {
            "1. open": "220.3700",
            "2. high": "220.4500",
            "3. low": "220.2000",
            "4. close": "220.2000",
            "5. volume": "144"
        },
        "2026-10-08 04:55:00": {
            "1. open": "220.5800",
            "2. high": "220.5800",
            "3. low": "220.3800",
            "4. close": "220.3900",
            "5. volume": "55"
        },
        "2026-10-08 04:50:00": {
            "1. open": "220.4200",
            "2. high": "221.1750",
            "3. low": "220.3600",
            "4. close": "220.3700",
            "5. volume": "174"
        },
        "2026-10-08 04:45:00": {
            "1. open": "220.5000",
            "2. high": "220.8600",
            "3. low": "220.3600",
            "4. close": "220.3600",
            "5. volume": "358"
        },
        "2026-10-08 04:40:00": {
            "1. open": "220.5500",
            "2. high": "220.5500",
            "3. low": "220.2000",
            "4. close": "220.2000",
            "5. volume": "99"
        },
        "2026-10-08 04:35:00": {
            "1. open": "220.4000",
            "2. high": "220.8700",
            "3. low": "220.0690",
            "4. close": "220.0690",
            "5. volume": "514"
        },
        "2026-10-08 04:30:00": {
            "1. open": "220.1550",
            "2. high": "220.5000",
            "3. low": "219.9800",
            "4. close": "220.3200",
            "5. volume": "664"
        },
        "2026-10-08 04:25:00": {
            "1. open": "220.0500",
            "2. high": "220.1700",
            "3. low": "219.8100",
            "4. close": "220.1700",
            "5. volume": "1089"
        },
        "2026-10-08 04:20:00": {
            "1. open": "220.0000",
            "2. high": "220.0150",
            "3. low": "219.8000",
            "4. close": "220.0000",
            "5. volume": "73"
        },
        "2026-10-08 04:15:00": {
            "1. open": "219.5000",
            "2. high": "219.8700",
            "3. low": "219.5000",
            "4. close": "219.8700",
            "5. volume": "86"
        },
        "2026-10-08 04:10:00": {
            "1. open": "219.8000",
            "2. high": "220.0000",
            "3. low": "219.3400",
            "4. close": "219.8800",
            "5. volume": "85"
        },
        "2026-10-08 04:05:00": {
            "1. open": "219.7300",
            "2. high": "220.4800",
            "3. low": "219.4200",
            "4. close": "219.4200",
            "5. volume": "710"
        },
        "2026-10-08 04:00:00": {
            "1. open": "220.2300",
            "2. high": "220.6752",
            "3. low": "219.2500",
            "4. close": "219.4675",
            "5. volume": "7162"
        },
        "2026-10-07 19:55:00": {
            "1. open": "220.4200",
            "2. high": "220.5900",
            "3. low": "220.4000",
            "4. close": "220.4000",
            "5. volume": "258"
        },
        "2026-10-07 19:50:00": {
            "1. open": "220.7100",
            "2. high": "220.7100",
            "3. low": "220.4100",
            "4. close": "220.5717",
            "5. volume": "661"
        },
        "2026-10-07 19:45:00": {
            "1. open": "220.5900",
            "2. high": "220.7500",
            "3. low": "220.5600",
            "4. close": "220.5600",
            "5. volume": "231"
        },
        "2026-10-07 19:40:00": {
            "1. open": "220.7300",
            "2. high": "220.8000",
            "3. low": "220.5900",
            "4. close": "220.6600",
            "5. volume": "122"
        },
        "2026-10-07 19:35:00": {
            "1. open": "220.8000",
            "2. high": "220.8000",
            "3. low": "220.5100",
            "4. close": "220.7300",
            "5. volume": "223"
        },
        "2026-10-07 19:30:00": {
            "1. open": "220.6300",
            "2. high": "220.7683",
            "3. low": "220.5100",
            "4. close": "220.7551",
            "5. volume": "155"
        },
        "2026-10-07 19:25:00": {
            "1. open": "220.8000",
            "2. high": "220.8000",
            "3. low": "220.5100",
            "4. close": "220.5100",
            "5. volume": "68"
        },
        "2026-10-07 19:20:00": {
            "1. open": "220.8000",
            "2. high": "220.8000",
            "3. low": "220.5331",
            "4. close": "220.8000",
            "5. volume": "87"
        },
        "2026-10-07 19:15:00": {
            "1. open": "220.6500",
            "2. high": "220.7551",
            "3. low": "220.5100",
            "4. close": "220.5325",
            "5. volume": "60"
        },
        "2026-10-07 19:10:00": {
            "1. open": "220.6500",
            "2. high": "220.7400",
            "3. low": "220.5172",
            "4. close": "220.5172",
            "5. volume": "48"
        },
        "2026-10-07 19:05:00": {
            "1. open": "220.7988",
            "2. high": "220.7988",
            "3. low": "220.5100",
            "4. close": "220.7500",
            "5. volume": "185"
        },
        "2026-10-07 19:00:00": {
            "1. open": "220.5100",
            "2. high": "220.8000",
            "3. low": "220.5100",
            "4. close": "220.5172",
            "5. volume": "746307"
        },
        "2026-10-07 18:55:00": {
            "1. open": "220.6000",
            "2. high": "220.6800",
            "3. low": "220.5100",
            "4. close": "220.5549",
            "5. volume": "52"
        },
        "2026-10-07 18:50:00": {
            "1. open": "220.6000",
            "2. high": "220.6500",
            "3. low": "220.5101",
            "4. close": "220.6500",
            "5. volume": "331"
        },
        "2026-10-07 18:45:00": {
            "1. open": "220.5200",
            "2. high": "220.8800",
            "3. low": "220.5100",
            "4. close": "220.5100",
            "5. volume": "62"
        },
        "2026-10-07 18:40:00": {
            "1. open": "220.5100",
            "2. high": "220.6500",
            "3. low": "220.5100",
            "4. close": "220.5100",
            "5. volume": "364"
        },
        "2026-10-07 18:35:00": {
            "1. open": "220.6000",
            "2. high": "220.7400",
            "3. low": "220.4100",
            "4. close": "220.5100",
            "5. volume": "642"
        },
        "2026-10-07 18:30:00": {
            "1. open": "220.5100",
            "2. high": "220.6500",
            "3. low": "220.4000",
            "4. close": "220.5500",
            "5. volume": "746339"
        },
        "2026-10-07 18:25:00": {
            "1. open": "220.5100",
            "2. high": "220.5100",
            "3. low": "220.5000",
            "4. close": "220.5000",
            "5. volume": "30"
        },
        "2026-10-07 18:20:00": {
            "1. open": "220.4678",
            "2. high": "220.5300",
            "3. low": "220.4678",
            "4. close": "220.5100",
            "5. volume": "222"
        },
        "2026-10-07 18:15:00": {
            "1. open": "220.6800",
            "2. high": "220.7124",
            "3. low": "220.6721",
            "4. close": "220.6721",
            "5. volume": "59"
        },
        "2026-10-07 18:10:00": {
            "1. open": "220.7123",
            "2. high": "220.7136",
            "3. low": "220.4500",
            "4. close": "220.7123",
            "5. volume": "73"
        },
        "2026-10-07 18:05:00": {
            "1. open": "220.5100",
            "2. high": "220.5100",
            "3. low": "220.4000",
            "4. close": "220.4900",
            "5. volume": "230"
        },
        "2026-10-07 18:00:00": {
            "1. open": "220.5000",
            "2. high": "220.7129",
            "3. low": "220.4000",
            "4. close": "220.4510",
            "5. volume": "193"
        },
        "2026-10-07 17:55:00": {
            "1. open": "220.7500",
            "2. high": "220.8600",
            "3. low": "220.5100",
            "4. close": "220.7400",
            "5. volume": "1017"
        },
        "2026-10-07 17:50:00": {
            "1. open": "220.5700",
            "2. high": "220.9043",
            "3. low": "220.5100",
            "4. close": "220.7500",
            "5. volume": "106"
        },
        "2026-10-07 17:45:00": {
            "1. open": "220.9900",
            "2. high": "220.9900",
            "3. low": "220.4603",
            "4. close": "220.7500",
            "5. volume": "576"
        },
        "2026-10-07 17:40:00": {
            "1. open": "220.8100",
            "2. high": "220.8500",
            "3. low": "220.5000",
            "4. close": "220.8120",
            "5. volume": "21261"
        },
        "2026-10-07 17:35:00": {
            "1. open": "220.5000",
            "2. high": "220.9900",
            "3. low": "220.5000",
            "4. close": "220.5000",
            "5. volume": "455"
        },
        "2026-10-07 17:30:00": {
            "1. open": "220.6000",
            "2. high": "220.9900",
            "3. low": "220.4800",
            "4. close": "220.4800",
            "5. volume": "960"
        },
        "2026-10-07 17:25:00": {
            "1. open": "220.5900",
            "2. high": "220.9000",
            "3. low": "220.5000",
            "4. close": "220.6000",
            "5. volume": "242"
        },
        "2026-10-07 17:20:00": {
            "1. open": "220.4900",
            "2. high": "220.9000",
            "3. low": "220.4800",
            "4. close": "220.6500",
            "5. volume": "510"
        },
        "2026-10-07 17:15:00": {
            "1. open": "220.4500",
            "2. high": "220.9000",
            "3. low": "220.4500",
            "4. close": "220.4900",
            "5. volume": "16"
        },
        "2026-10-07 17:10:00": {
            "1. open": "220.5200",
            "2. high": "220.5700",
            "3. low": "220.4000",
            "4. close": "220.5100",
            "5. volume": "222"
        },
        "2026-10-07 17:05:00": {
            "1. open": "220.9000",
            "2. high": "233.0013",
            "3. low": "220.4000",
            "4. close": "220.4900",
            "5. volume": "744"
        },
        "2026-10-07 17:00:00": {
            "1. open": "220.5100",
            "2. high": "220.9000",
            "3. low": "220.5000",
            "4. close": "220.6400",
            "5. volume": "130"
        },
        "2026-10-07 16:55:00": {
            "1. open": "233.0013",
            "2. high": "233.0013",
            "3. low": "220.4000",
            "4. close": "220.5100",
            "5. volume": "285"
        },
        "2026-10-07 16:50:00": {
            "1. open": "220.9000",
            "2. high": "220.9000",
            "3. low": "220.4200",
            "4. close": "220.6500",
            "5. volume": "162"
        },
        "2026-10-07 16:45:00": {
            "1. open": "220.5300",
            "2. high": "220.9000",
            "3. low": "220.5100",
            "4. close": "220.5100",
            "5. volume": "130"
        },
        "2026-10-07 16:40:00": {
            "1. open": "220.9000",
            "2. high": "220.9500",
            "3. low": "220.4100",
            "4. close": "220.5300",
            "5. volume": "1538"
        },
        "2026-10-07 16:35:00": {
            "1. open": "220.9000",
            "2. high": "220.9000",
            "3. low": "220.3600",
            "4. close": "220.4100",
            "5. volume": "521"
        },
        "2026-10-07 16:30:00": {
            "1. open": "220.8900",
            "2. high": "220.8900",
            "3. low": "220.5000",
            "4. close": "220.5500",
            "5. volume": "473"
        },
        "2026-10-07 16:25:00": {
            "1. open": "220.5200",
            "2. high": "220.9000",
            "3. low": "220.5200",
            "4. close": "220.8892",
            "5. volume": "1019"
        },
        "2026-10-07 16:20:00": {
            "1. open": "220.5100",
            "2. high": "220.9000",
            "3. low": "220.5100",
            "4. close": "220.7400",
            "5. volume": "278"
        },
        "2026-10-07 16:15:00": {
            "1. open": "220.5600",
            "2. high": "220.9000",
            "3. low": "220.5100",
            "4. close": "220.8411",
            "5. volume": "999"
        },
        "2026-10-07 16:10:00": {
            "1. open": "220.5100",
            "2. high": "220.9900",
            "3. low": "220.5100",
            "4. close": "220.5800",
            "5. volume": "746480"
        },
        "2026-10-07 16:05:00": {
            "1. open": "220.5000",
            "2. high": "221.2900",
            "3. low": "220.5000",
            "4. close": "220.9700",
            "5. volume": "30116"
        },
        "2026-10-07 16:00:00": {
            "1. open": "220.4800",
            "2. high": "221.2800",
            "3. low": "220.1000",
            "4. close": "220.3300",
            "5. volume": "1645380"
        },
        "2026-10-07 15:55:00": {
            "1. open": "220.6900",
            "2. high": "220.8800",
            "3. low": "220.4700",
            "4. close": "220.4700",
            "5. volume": "275986"
        },
        "2026-10-07 15:50:00": {
            "1. open": "220.6200",
            "2. high": "221.1300",
            "3. low": "220.5800",
            "4. close": "220.6350",
            "5. volume": "102132"
        },
        "2026-10-07 15:45:00": {
            "1. open": "220.9300",
            "2. high": "221.0300",
            "3. low": "220.6500",
            "4. close": "220.6650",
            "5. volume": "45649"
        },
        "2026-10-07 15:40:00": {
            "1. open": "220.9850",
            "2. high": "221.1900",
            "3. low": "220.9550",
            "4. close": "220.9600",
            "5. volume": "23291"
        },
        "2026-10-07 15:35:00": {
            "1. open": "220.8450",
            "2. high": "221.1300",
            "3. low": "220.7700",
            "4. close": "220.9950",
            "5. volume": "33128"
        },
        "2026-10-07 15:30:00": {
            "1. open": "221.1600",
            "2. high": "221.1600",
            "3. low": "220.7600",
            "4. close": "220.8450",
            "5. volume": "33041"
        },
        "2026-10-07 15:25:00": {
            "1. open": "221.3100",
            "2. high": "221.4160",
            "3. low": "221.1700",
            "4. close": "221.1800",
            "5. volume": "35497"
        },
        "2026-10-07 15:20:00": {
            "1. open": "221.5000",
            "2. high": "221.6100",
            "3. low": "221.2800",
            "4. close": "221.3200",
            "5. volume": "28534"
        },
        "2026-10-07 15:15:00": {
            "1. open": "221.3700",
            "2. high": "221.5500",
            "3. low": "221.3101",
            "4. close": "221.5150",
            "5. volume": "27940"
        },
        "2026-10-07 15:10:00": {
            "1. open": "221.7000",
            "2. high": "221.7234",
            "3. low": "221.3500",
            "4. close": "221.3550",
            "5. volume": "24851"
        },
        "2026-10-07 15:05:00": {
            "1. open": "221.7950",
            "2. high": "221.8500",
            "3. low": "221.6000",
            "4. close": "221.6900",
            "5. volume": "29825"
        },
        "2026-10-07 15:00:00": {
            "1. open": "221.8550",
            "2. high": "221.9500",
            "3. low": "221.7300",
            "4. close": "221.8200",
            "5. volume": "31101"
        },
        "2026-10-07 14:55:00": {
            "1. open": "221.8500",
            "2. high": "221.9200",
            "3. low": "221.8101",
            "4. close": "221.8550",
            "5. volume": "24415"
        },
        "2026-10-07 14:50:00": {
            "1. open": "221.8850",
            "2. high": "221.9500",
            "3. low": "221.8300",
            "4. close": "221.8350",
            "5. volume": "19096"
        },
        "2026-10-07 14:45:00": {
            "1. open": "221.6000",
            "2. high": "221.9200",
            "3. low": "221.5900",
            "4. close": "221.8850",
            "5. volume": "23450"
        },
        "2026-10-07 14:40:00": {
            "1. open": "221.5700",
            "2. high": "221.7600",
            "3. low": "221.4706",
            "4. close": "221.6164",
            "5. volume": "16943"
        },
        "2026-10-07 14:35:00": {
            "1. open": "221.6800",
            "2. high": "221.7000",
            "3. low": "221.4200",
            "4. close": "221.6550",
            "5. volume": "34504"
        },
        "2026-10-07 14:30:00": {
            "1. open": "221.6550",
            "2. high": "221.7500",
            "3. low": "221.5600",
            "4. close": "221.6850",
            "5. volume": "17822"
        },
        "2026-10-07 14:25:00": {
            "1. open": "221.6800",
            "2. high": "221.9800",
            "3. low": "221.6250",
            "4. close": "221.6550",
            "5. volume": "55449"
        },
        "2026-10-07 14:20:00": {
            "1. open": "221.3650",
            "2. high": "221.7000",
            "3. low": "221.3101",
            "4. close": "221.7000",
            "5. volume": "38567"
        },
        "2026-10-07 14:15:00": {
            "1. open": "221.1900",
            "2. high": "221.4225",
            "3. low": "221.1700",
            "4. close": "221.3900",
            "5. volume": "17920"
        },
        "2026-10-07 14:10:00": {
            "1. open": "221.1850",
            "2. high": "221.3000",
            "3. low": "221.1050",
            "4. close": "221.1800",
            "5. volume": "20864"
        },
        "2026-10-07 14:05:00": {
            "1. open": "220.8300",
            "2. high": "221.3000",
            "3. low": "220.8300",
            "4. close": "221.1850",
            "5. volume": "31654"
        },
        "2026-10-07 14:00:00": {
            "1. open": "220.4942",
            "2. high": "220.8304",
            "3. low": "220.4000",
            "4. close": "220.7700",
            "5. volume": "20599"
        },
        "2026-10-07 13:55:00": {
            "1. open": "220.6950",
            "2. high": "220.7600",
            "3. low": "220.5600",
            "4. close": "220.5650",
            "5. volume": "16318"
        },
        "2026-10-07 13:50:00": {
            "1. open": "220.5200",
            "2. high": "220.7800",
            "3. low": "220.4255",
            "4. close": "220.6950",
            "5. volume": "15723"
        },
        "2026-10-07 13:45:00": {
            "1. open": "220.5350",
            "2. high": "220.5800",
            "3. low": "220.4600",
            "4. close": "220.4808",
            "5. volume": "17724"
        },
        "2026-10-07 13:40:00": {
            "1. open": "220.4000",
            "2. high": "220.5900",
            "3. low": "220.4000",
            "4. close": "220.5400",
            "5. volume": "10258"
        },
        "2026-10-07 13:35:00": {
            "1. open": "220.3700",
            "2. high": "220.4300",
            "3. low": "220.0001",
            "4. close": "220.4300",
            "5. volume": "24343"
        },
        "2026-10-07 13:30:00": {
            "1. open": "220.7200",
            "2. high": "220.7400",
            "3. low": "220.3950",
            "4. close": "220.4400",
            "5. volume": "24308"
        },
        "2026-10-07 13:25:00": {
            "1. open": "220.6300",
            "2. high": "220.8000",
            "3. low": "220.4783",
            "4. close": "220.8000",
            "5. volume": "32997"
        },
        "2026-10-07 13:20:00": {
            "1. open": "220.7700",
            "2. high": "220.8600",
            "3. low": "220.5900",
            "4. close": "220.5900",
            "5. volume": "19528"
        },
        "2026-10-07 13:15:00": {
            "1. open": "220.5950",
            "2. high": "220.8350",
            "3. low": "220.5900",
            "4. close": "220.7400",
            "5. volume": "14805"
        },
        "2026-10-07 13:10:00": {
            "1. open": "220.2800",
            "2. high": "220.6500",
            "3. low": "220.2308",
            "4. close": "220.6400",
            "5. volume": "23091"
        },
        "2026-10-07 13:05:00": {
            "1. open": "220.0300",
            "2. high": "220.3800",
            "3. low": "219.9700",
            "4. close": "220.2850",
            "5. volume": "38172"
        },
        "2026-10-07 13:00:00": {
            "1. open": "220.0800",
            "2. high": "220.3300",
            "3. low": "220.0000",
            "4. close": "220.0850",
            "5. volume": "24421"
        },
        "2026-10-07 12:55:00": {
            "1. open": "220.1500",
            "2. high": "220.2950",
            "3. low": "220.1200",
            "4. close": "220.1600",
            "5. volume": "17786"
        },
        "2026-10-07 12:50:00": {
            "1. open": "220.1757",
            "2. high": "220.2400",
            "3. low": "220.1100",
            "4. close": "220.1500",
            "5. volume": "9896"
        },
        "2026-10-07 12:45:00": {
            "1. open": "220.1800",
            "2. high": "220.4100",
            "3. low": "220.1125",
            "4. close": "220.1950",
            "5. volume": "22633"
        },
        "2026-10-07 12:40:00": {
            "1. open": "220.0316",
            "2. high": "220.1900",
            "3. low": "219.9500",
            "4. close": "220.1400",
            "5. volume": "17017"
        },
        "2026-10-07 12:35:00": {
            "1. open": "219.9300",
            "2. high": "220.0600",
            "3. low": "219.8600",
            "4. close": "220.0000",
            "5. volume": "25891"
        },
        "2026-10-07 12:30:00": {
            "1. open": "219.9100",
            "2. high": "220.0200",
            "3. low": "219.8100",
            "4. close": "219.9200",
            "5. volume": "14496"
        },
        "2026-10-07 12:25:00": {
            "1. open": "220.0400",
            "2. high": "220.1500",
            "3. low": "219.8898",
            "4. close": "220.0000",
            "5. volume": "14961"
        },
        "2026-10-07 12:20:00": {
            "1. open": "220.0400",
            "2. high": "220.2650",
            "3. low": "220.0000",
            "4. close": "220.1250",
            "5. volume": "12836"
        },
        "2026-10-07 12:15:00": {
            "1. open": "220.1450",
            "2. high": "220.1700",
            "3. low": "219.9850",
            "4. close": "220.0550",
            "5. volume": "26061"
        },
        "2026-10-07 12:10:00": {
            "1. open": "220.0867",
            "2. high": "220.1899",
            "3. low": "220.0100",
            "4. close": "220.1810",
            "5. volume": "26014"
        },
        "2026-10-07 12:05:00": {
            "1. open": "220.1100",
            "2. high": "220.2700",
            "3. low": "220.0105",
            "4. close": "220.1500",
            "5. volume": "26096"
        },
        "2026-10-07 12:00:00": {
            "1. open": "220.1700",
            "2. high": "220.2400",
            "3. low": "219.9910",
            "4. close": "220.1400",
            "5. volume": "30621"
        },
        "2026-10-07 11:55:00": {
            "1. open": "220.0400",
            "2. high": "220.3000",
            "3. low": "220.0365",
            "4. close": "220.2500",
            "5. volume": "28408"
        },
        "2026-10-07 11:50:00": {
            "1. open": "220.0900",
            "2. high": "220.2170",
            "3. low": "220.0000",
            "4. close": "220.0800",
            "5. volume": "22638"
        },
        "2026-10-07 11:45:00": {
            "1. open": "220.2030",
            "2. high": "220.2030",
            "3. low": "219.9300",
            "4. close": "220.0150",
            "5. volume": "19906"
        },
        "2026-10-07 11:40:00": {
            "1. open": "220.0800",
            "2. high": "220.2500",
            "3. low": "219.9750",
            "4. close": "220.1100",
            "5. volume": "20717"
        },
        "2026-10-07 11:35:00": {
            "1. open": "220.0400",
            "2. high": "220.3000",
            "3. low": "220.0000",
            "4. close": "220.2283",
            "5. volume": "34331"
        },
        "2026-10-07 11:30:00": {
            "1. open": "219.7600",
            "2. high": "220.1000",
            "3. low": "219.6700",
            "4. close": "219.9950",
            "5. volume": "26336"
        },
        "2026-10-07 11:25:00": {
            "1. open": "220.0500",
            "2. high": "220.0600",
            "3. low": "219.6201",
            "4. close": "219.6201",
            "5. volume": "29737"
        },
        "2026-10-07 11:20:00": {
            "1. open": "220.1250",
            "2. high": "220.3200",
            "3. low": "219.8500",
            "4. close": "220.1000",
            "5. volume": "25307"
        },
        "2026-10-07 11:15:00": {
            "1. open": "220.1400",
            "2. high": "220.3300",
            "3. low": "220.0400",
            "4. close": "220.1750",
            "5. volume": "21075"
        },
        "2026-10-07 11:10:00": {
            "1. open": "220.0600",
            "2. high": "220.2000",
            "3. low": "219.9500",
            "4. close": "220.1400",
            "5. volume": "19193"
        },
        "2026-10-07 11:05:00": {
            "1. open": "220.1850",
            "2. high": "220.3565",
            "3. low": "219.8900",
            "4. close": "220.0600",
            "5. volume": "59691"
        },
        "2026-10-07 11:00:00": {
            "1. open": "220.4650",
            "2. high": "220.5600",
            "3. low": "220.1600",
            "4. close": "220.1850",
            "5. volume": "16876"
        },
        "2026-10-07 10:55:00": {
            "1. open": "220.1750",
            "2. high": "220.8400",
            "3. low": "220.1500",
            "4. close": "220.5600",
            "5. volume": "21875"
        },
        "2026-10-07 10:50:00": {
            "1. open": "220.1350",
            "2. high": "220.6300",
            "3. low": "220.0450",
            "4. close": "220.1750",
            "5. volume": "51212"
        },
        "2026-10-07 10:45:00": {
            "1. open": "220.0217",
            "2. high": "220.2300",
            "3. low": "219.8900",
            "4. close": "220.1350",
            "5. volume": "22748"
        },
        "2026-10-07 10:40:00": {
            "1. open": "220.2700",
            "2. high": "220.3900",
            "3. low": "219.9500",
            "4. close": "220.0000",
            "5. volume": "26732"
        },
        "2026-10-07 10:35:00": {
            "1. open": "220.2650",
            "2. high": "220.4800",
            "3. low": "220.2000",
            "4. close": "220.2484",
            "5. volume": "32733"
        },
        "2026-10-07 10:30:00": {
            "1. open": "220.1000",
            "2. high": "220.4250",
            "3. low": "220.1000",
            "4. close": "220.2650",
            "5. volume": "40495"
        },
        "2026-10-07 10:25:00": {
            "1. open": "219.8000",
            "2. high": "220.2300",
            "3. low": "219.8000",
            "4. close": "220.0650",
            "5. volume": "33241"
        },
        "2026-10-07 10:20:00": {
            "1. open": "220.2000",
            "2. high": "220.2400",
            "3. low": "219.8500",
            "4. close": "219.9200",
            "5. volume": "29263"
        },
        "2026-10-07 10:15:00": {
            "1. open": "219.7375",
            "2. high": "220.3400",
            "3. low": "219.7375",
            "4. close": "220.1500",
            "5. volume": "34147"
        },
        "2026-10-07 10:10:00": {
            "1. open": "220.0780",
            "2. high": "220.3300",
            "3. low": "219.6017",
            "4. close": "219.7200",
            "5. volume": "47719"
        },
        "2026-10-07 10:05:00": {
            "1. open": "220.3350",
            "2. high": "220.5000",
            "3. low": "219.7400",
            "4. close": "220.0950",
            "5. volume": "50721"
        },
        "2026-10-07 10:00:00": {
            "1. open": "218.9400",
            "2. high": "220.5699",
            "3. low": "218.8900",
            "4. close": "220.2600",
            "5. volume": "62440"
        },
        "2026-10-07 09:55:00": {
            "1. open": "219.4550",
            "2. high": "219.5600",
            "3. low": "218.7900",
            "4. close": "219.1300",
            "5. volume": "82626"
        },
        "2026-10-07 09:50:00": {
            "1. open": "219.3400",
            "2. high": "219.6700",
            "3. low": "219.2100",
            "4. close": "219.4550",
            "5. volume": "52343"
        },
        "2026-10-07 09:45:00": {
            "1. open": "219.5000",
            "2. high": "219.6700",
            "3. low": "219.0000",
            "4. close": "219.3050",
            "5. volume": "97863"
        },
        "2026-10-07 09:40:00": {
            "1. open": "219.5360",
            "2. high": "219.7700",
            "3. low": "219.1500",
            "4. close": "219.5700",
            "5. volume": "75786"
        },
        "2026-10-07 09:35:00": {
            "1. open": "221.6100",
            "2. high": "221.6700",
            "3. low": "219.5100",
            "4. close": "219.6537",
            "5. volume": "112607"
        },
        "2026-10-07 09:30:00": {
            "1. open": "221.9000",
            "2. high": "222.4100",
            "3. low": "221.6000",
            "4. close": "221.8150",
            "5. volume": "152390"
        },
        "2026-10-07 09:25:00": {
            "1. open": "221.3500",
            "2. high": "221.7500",
            "3. low": "221.2500",
            "4. close": "221.7500",
            "5. volume": "5383"
        },
        "2026-10-07 09:20:00": {
            "1. open": "221.5000",
            "2. high": "221.6000",
            "3. low": "221.2500",
            "4. close": "221.3000",
            "5. volume": "1757"
        },
        "2026-10-07 09:15:00": {
            "1. open": "221.3100",
            "2. high": "221.5400",
            "3. low": "221.2501",
            "4. close": "221.5400",
            "5. volume": "512"
        },
        "2026-10-07 09:10:00": {
            "1. open": "221.3400",
            "2. high": "221.6900",
            "3. low": "221.2800",
            "4. close": "221.3400",
            "5. volume": "162"
        },
        "2026-10-07 09:05:00": {
            "1. open": "221.2100",
            "2. high": "221.6900",
            "3. low": "221.2100",
            "4. close": "221.3400",
            "5. volume": "325"
        },
        "2026-10-07 09:00:00": {
            "1. open": "221.5300",
            "2. high": "221.5500",
            "3. low": "221.3200",
            "4. close": "221.4600",
            "5. volume": "452"
        },
        "2026-10-07 08:55:00": {
            "1. open": "221.5000",
            "2. high": "221.6100",
            "3. low": "221.3700",
            "4. close": "221.5300",
            "5. volume": "1734"
        },
        "2026-10-07 08:50:00": {
            "1. open": "221.4500",
            "2. high": "221.6000",
            "3. low": "221.1600",
            "4. close": "221.5500",
            "5. volume": "872"
        },
        "2026-10-07 08:45:00": {
            "1. open": "221.4200",
            "2. high": "221.6100",
            "3. low": "221.4200",
            "4. close": "221.4928",
            "5. volume": "371"
        },
        "2026-10-07 08:40:00": {
            "1. open": "221.3100",
            "2. high": "221.6015",
            "3. low": "221.2241",
            "4. close": "221.4200",
            "5. volume": "2487"
        },
        "2026-10-07 08:35:00": {
            "1. open": "221.4800",
            "2. high": "221.6900",
            "3. low": "221.1600",
            "4. close": "221.3400",
            "5. volume": "181"
        },
        "2026-10-07 08:30:00": {
            "1. open": "221.1000",
            "2. high": "221.4000",
            "3. low": "221.1000",
            "4. close": "221.4000",
            "5. volume": "446"
        },
        "2026-10-07 08:25:00": {
            "1. open": "221.4600",
            "2. high": "221.6752",
            "3. low": "221.1000",
            "4. close": "221.1000",
            "5. volume": "626"
        },
        "2026-10-07 08:20:00": {
            "1. open": "221.2100",
            "2. high": "221.6800",
            "3. low": "221.1000",
            "4. close": "221.2300",
            "5. volume": "192"
        },
        "2026-10-07 08:15:00": {
            "1. open": "221.5000",
            "2. high": "221.6900",
            "3. low": "221.2377",
            "4. close": "221.2400",
            "5. volume": "146"
        },
        "2026-10-07 08:10:00": {
            "1. open": "221.5219",
            "2. high": "221.6900",
            "3. low": "221.1683",
            "4. close": "221.4800",
            "5. volume": "374"
        },
        "2026-10-07 08:05:00": {
            "1. open": "221.2900",
            "2. high": "222.8600",
            "3. low": "220.9000",
            "4. close": "221.4000",
            "5. volume": "918"
        },
        "2026-10-07 08:00:00": {
            "1. open": "221.5000",
            "2. high": "221.6900",
            "3. low": "221.0000",
            "4. close": "221.0900",
            "5. volume": "143"
        },
        "2026-10-07 07:55:00": {
            "1. open": "221.4000",
            "2. high": "221.6900",
            "3. low": "221.0000",
            "4. close": "221.4900",
            "5. volume": "527"
        },
        "2026-10-07 07:50:00": {
            "1. open": "221.3400",
            "2. high": "221.4000",
            "3. low": "220.9000",
            "4. close": "221.4000",
            "5. volume": "864"
        },
        "2026-10-07 07:45:00": {
            "1. open": "221.0890",
            "2. high": "221.6800",
            "3. low": "220.9000",
            "4. close": "221.4000",
            "5. volume": "372"
        },
        "2026-10-07 07:40:00": {
            "1. open": "221.2900",
            "2. high": "221.7000",
            "3. low": "220.9000",
            "4. close": "221.1200",
            "5. volume": "898"
        },
        "2026-10-07 07:35:00": {
            "1. open": "221.2200",
            "2. high": "221.4232",
            "3. low": "220.9600",
            "4. close": "221.2900",
            "5. volume": "1328"
        },
        "2026-10-07 07:30:00": {
            "1. open": "221.1500",
            "2. high": "221.5000",
            "3. low": "220.5900",
            "4. close": "221.0517",
            "5. volume": "5155"
        },
        "2026-10-07 07:25:00": {
            "1. open": "221.1000",
            "2. high": "221.6500",
            "3. low": "221.1000",
            "4. close": "221.1392",
            "5. volume": "840"
        },
        "2026-10-07 07:20:00": {
            "1. open": "221.8700",
            "2. high": "221.9677",
            "3. low": "221.1000",
            "4. close": "221.5600",
            "5. volume": "202"
        },
        "2026-10-07 07:15:00": {
            "1. open": "221.7200",
            "2. high": "222.2226",
            "3. low": "221.3100",
            "4. close": "221.3235",
            "5. volume": "935"
        },
        "2026-10-07 07:10:00": {
            "1. open": "221.7502",
            "2. high": "222.3500",
            "3. low": "221.1600",
            "4. close": "222.3167",
            "5. volume": "13065"
        },
        "2026-10-07 07:05:00": {
            "1. open": "222.0000",
            "2. high": "222.0000",
            "3. low": "221.0100",
            "4. close": "221.9600",
            "5. volume": "439"
        },
        "2026-10-07 07:00:00": {
            "1. open": "221.3600",
            "2. high": "222.4100",
            "3. low": "221.1177",
            "4. close": "221.4900",
            "5. volume": "2078"
        },
        "2026-10-07 06:55:00": {
            "1. open": "221.7700",
            "2. high": "222.2200",
            "3. low": "221.3000",
            "4. close": "222.0000",
            "5. volume": "181"
        },
        "2026-10-07 06:50:00": {
            "1. open": "221.3600",
            "2. high": "222.0100",
            "3. low": "221.3600",
            "4. close": "221.9200",
            "5. volume": "136"
        },
        "2026-10-07 06:45:00": {
            "1. open": "221.6000",
            "2. high": "222.2360",
            "3. low": "221.3000",
            "4. close": "221.4900",
            "5. volume": "616"
        },
        "2026-10-07 06:40:00": {
            "1. open": "221.7000",
            "2. high": "222.2800",
            "3. low": "221.3000",
            "4. close": "221.3000",
            "5. volume": "813"
        },
        "2026-10-07 06:35:00": {
            "1. open": "221.6100",
            "2. high": "222.1083",
            "3. low": "221.3000",
            "4. close": "222.1083",
            "5. volume": "304"
        },
        "2026-10-07 06:30:00": {
            "1. open": "221.6400",
            "2. high": "222.1300",
            "3. low": "221.5000",
            "4. close": "221.6400",
            "5. volume": "361"
        },
        "2026-10-07 06:25:00": {
            "1. open": "222.0700",
            "2. high": "222.1400",
            "3. low": "221.6400",
            "4. close": "221.6400",
            "5. volume": "157"
        },
        "2026-10-07 06:20:00": {
            "1. open": "222.0000",
            "2. high": "222.0200",
            "3. low": "221.6400",
            "4. close": "221.6400",
            "5. volume": "399"
        },
        "2026-10-07 06:15:00": {
            "1. open": "221.9900",
            "2. high": "222.0000",
            "3. low": "221.3465",
            "4. close": "222.0000",
            "5. volume": "705"
        },
        "2026-10-07 06:10:00": {
            "1. open": "221.8500",
            "2. high": "222.0000",
            "3. low": "221.4500",
            "4. close": "222.0000",
            "5. volume": "284"
        },
        "2026-10-07 06:05:00": {
            "1. open": "221.8500",
            "2. high": "222.0000",
            "3. low": "221.3200",
            "4. close": "221.8500",
            "5. volume": "1313"
        },
        "2026-10-07 06:00:00": {
            "1. open": "221.7700",
            "2. high": "221.7800",
            "3. low": "221.3607",
            "4. close": "221.7800",
            "5. volume": "728"
        },
        "2026-10-07 05:55:00": {
            "1. open": "221.2900",
            "2. high": "221.7700",
            "3. low": "221.0000",
            "4. close": "221.7500",
            "5. volume": "1662"
        },
        "2026-10-07 05:50:00": {
            "1. open": "221.4100",
            "2. high": "221.7800",
            "3. low": "221.0000",
            "4. close": "221.4500",
            "5. volume": "896"
        },
        "2026-10-07 05:45:00": {
            "1. open": "221.2600",
            "2. high": "221.4500",
            "3. low": "221.2100",
            "4. close": "221.2900",
            "5. volume": "238"
        },
        "2026-10-07 05:40:00": {
            "1. open": "221.1400",
            "2. high": "221.8092",
            "3. low": "221.0000",
            "4. close": "221.4400",
            "5. volume": "112"
        },
        "2026-10-07 05:35:00": {
            "1. open": "221.4500",
            "2. high": "221.4500",
            "3. low": "221.0277",
            "4. close": "221.1300",
            "5. volume": "95"
        },
        "2026-10-07 05:30:00": {
            "1. open": "221.3700",
            "2. high": "221.5600",
            "3. low": "221.0600",
            "4. close": "221.1300",
            "5. volume": "156"
        },
        "2026-10-07 05:25:00": {
            "1. open": "221.4000",
            "2. high": "221.5800",
            "3. low": "221.3000",
            "4. close": "221.5800",
            "5. volume": "52"
        },
        "2026-10-07 05:20:00": {
            "1. open": "221.3000",
            "2. high": "221.9775",
            "3. low": "221.1600",
            "4. close": "221.4000",
            "5. volume": "96"
        },
        "2026-10-07 05:10:00": {
            "1. open": "221.5165",
            "2. high": "221.5165",
            "3. low": "221.1262",
            "4. close": "221.1600",
            "5. volume": "620"
        },
        "2026-10-07 05:05:00": {
            "1. open": "221.6500",
            "2. high": "222.1432",
            "3. low": "221.5100",
            "4. close": "221.5265",
            "5. volume": "73"
        },
        "2026-10-07 05:00:00": {
            "1. open": "221.8700",
            "2. high": "222.1432",
            "3. low": "221.7600",
            "4. close": "221.7600",
            "5. volume": "41"
        },
        "2026-10-07 04:55:00": {
            "1. open": "221.8700",
            "2. high": "222.1447",
            "3. low": "221.4500",
            "4. close": "221.9000",
            "5. volume": "126"
        },
        "2026-10-07 04:50:00": {
            "1. open": "221.8000",
            "2. high": "222.0000",
            "3. low": "221.6500",
            "4. close": "221.6500",
            "5. volume": "710"
        },
        "2026-10-07 04:45:00": {
            "1. open": "221.9000",
            "2. high": "221.9400",
            "3. low": "221.7000",
            "4. close": "221.7600",
            "5. volume": "98"
        },
        "2026-10-07 04:40:00": {
            "1. open": "221.6400",
            "2. high": "222.1822",
            "3. low": "221.6400",
            "4. close": "221.8100",
            "5. volume": "1781"
        },
        "2026-10-07 04:35:00": {
            "1. open": "221.5600",
            "2. high": "221.7000",
            "3. low": "221.5500",
            "4. close": "221.6000",
            "5. volume": "20"
        },
        "2026-10-07 04:30:00": {
            "1. open": "221.6000",
            "2. high": "221.6100",
            "3. low": "221.4800",
            "4. close": "221.5500",
            "5. volume": "556"
        },
        "2026-10-07 04:25:00": {
            "1. open": "221.6000",
            "2. high": "221.6650",
            "3. low": "221.5800",
            "4. close": "221.6000",
            "5. volume": "35"
        },
        "2026-10-07 04:20:00": {
            "1. open": "221.4600",
            "2. high": "221.6000",
            "3. low": "221.4600",
            "4. close": "221.6000",
            "5. volume": "15"
        },
        "2026-10-07 04:15:00": {
            "1. open": "221.5900",
            "2. high": "221.6000",
            "3. low": "221.4000",
            "4. close": "221.5100",
            "5. volume": "92"
        },
        "2026-10-07 04:10:00": {
            "1. open": "221.4600",
            "2. high": "221.6000",
            "3. low": "221.4600",
            "4. close": "221.5900",
            "5. volume": "20"
        },
        "2026-10-07 04:05:00": {
            "1. open": "221.2800",
            "2. high": "221.6300",
            "3. low": "221.2710",
            "4. close": "221.2710",
            "5. volume": "21"
        },
        "2026-10-07 04:00:00": {
            "1. open": "221.5300",
            "2. high": "221.8700",
            "3. low": "221.0500",
            "4. close": "221.6000",
            "5. volume": "3099"
        },
        "2026-10-06 19:55:00": {
            "1. open": "221.5200",
            "2. high": "221.7500",
            "3. low": "221.5000",
            "4. close": "221.7500",
            "5. volume": "1910"
        },
        "2026-10-06 19:50:00": {
            "1. open": "221.5500",
            "2. high": "221.6000",
            "3. low": "221.5155",
            "4. close": "221.5200",
            "5. volume": "299"
        },
        "2026-10-06 19:45:00": {
            "1. open": "221.5990",
            "2. high": "221.6000",
            "3. low": "221.5500",
            "4. close": "221.5700",
            "5. volume": "551"
        },
        "2026-10-06 19:40:00": {
            "1. open": "221.6500",
            "2. high": "221.6500",
            "3. low": "221.6000",
            "4. close": "221.6000",
            "5. volume": "111"
        },
        "2026-10-06 19:35:00": {
            "1. open": "221.6500",
            "2. high": "221.6500",
            "3. low": "221.6500",
            "4. close": "221.6500",
            "5. volume": "7"
        },
        "2026-10-06 19:30:00": {
            "1. open": "221.6500",
            "2. high": "221.8674",
            "3. low": "221.5600",
            "4. close": "221.7000",
            "5. volume": "242"
        },
        "2026-10-06 19:20:00": {
            "1. open": "221.6400",
            "2. high": "221.9000",
            "3. low": "221.5600",
            "4. close": "221.8458",
            "5. volume": "120"
        },
        "2026-10-06 19:15:00": {
            "1. open": "221.7500",
            "2. high": "221.9000",
            "3. low": "221.5503",
            "4. close": "221.6400",
            "5. volume": "167"
        },
        "2026-10-06 19:10:00": {
            "1. open": "221.8500",
            "2. high": "221.9000",
            "3. low": "221.8500",
            "4. close": "221.8500",
            "5. volume": "41"
        },
        "2026-10-06 19:05:00": {
            "1. open": "221.6100",
            "2. high": "221.6100",
            "3. low": "221.5900",
            "4. close": "221.6000",
            "5. volume": "34"
        },
        "2026-10-06 19:00:00": {
            "1. open": "221.2900",
            "2. high": "221.9000",
            "3. low": "221.2900",
            "4. close": "221.6100",
            "5. volume": "421421"
        },
        "2026-10-06 18:55:00": {
            "1. open": "221.6000",
            "2. high": "221.9000",
            "3. low": "221.6000",
            "4. close": "221.8500",
            "5. volume": "198"
        },
        "2026-10-06 18:50:00": {
            "1. open": "221.5900",
            "2. high": "221.9000",
            "3. low": "221.5500",
            "4. close": "221.5600",
            "5. volume": "208"
        },
        "2026-10-06 18:45:00": {
            "1. open": "221.5900",
            "2. high": "221.8900",
            "3. low": "221.5600",
            "4. close": "221.5600",
            "5. volume": "19"
        },
        "2026-10-06 18:40:00": {
            "1. open": "221.5900",
            "2. high": "221.8988",
            "3. low": "221.5387",
            "4. close": "221.5700",
            "5. volume": "593"
        },
        "2026-10-06 18:35:00": {
            "1. open": "221.6000",
            "2. high": "221.7500",
            "3. low": "221.6000",
            "4. close": "221.7500",
            "5. volume": "142"
        },
        "2026-10-06 18:30:00": {
            "1. open": "221.2900",
            "2. high": "221.6000",
            "3. low": "221.2900",
            "4. close": "221.6000",
            "5. volume": "421401"
        },
        "2026-10-06 18:25:00": {
            "1. open": "221.5300",
            "2. high": "221.6000",
            "3. low": "221.5300",
            "4. close": "221.6000",
            "5. volume": "98"
        },
        "2026-10-06 18:20:00": {
            "1. open": "221.5300",
            "2. high": "221.9999",
            "3. low": "221.5000",
            "4. close": "221.9999",
            "5. volume": "129"
        },
        "2026-10-06 18:15:00": {
            "1. open": "221.5500",
            "2. high": "221.5500",
            "3. low": "221.5000",
            "4. close": "221.5342",
            "5. volume": "711"
        },
        "2026-10-06 18:10:00": {
            "1. open": "221.4900",
            "2. high": "221.5300",
            "3. low": "221.4232",
            "4. close": "221.5300",
            "5. volume": "265"
        },
        "2026-10-06 18:05:00": {
            "1. open": "221.4000",
            "2. high": "221.5450",
            "3. low": "221.4000",
            "4. close": "221.4525",
            "5. volume": "114"
        },
        "2026-10-06 18:00:00": {
            "1. open": "221.4100",
            "2. high": "221.5000",
            "3. low": "221.4000",
            "4. close": "221.4700",
            "5. volume": "289"
        },
        "2026-10-06 17:55:00": {
            "1. open": "221.4500",
            "2. high": "221.4700",
            "3. low": "221.4000",
            "4. close": "221.4700",
            "5. volume": "302"
        },
        "2026-10-06 17:50:00": {
            "1. open": "221.4997",
            "2. high": "221.5000",
            "3. low": "221.4900",
            "4. close": "221.5000",
            "5. volume": "1055"
        },
        "2026-10-06 17:45:00": {
            "1. open": "221.4200",
            "2. high": "221.4900",
            "3. low": "221.4000",
            "4. close": "221.4900",
            "5. volume": "308"
        },
        "2026-10-06 17:40:00": {
            "1. open": "221.4200",
            "2. high": "221.5000",
            "3. low": "221.3000",
            "4. close": "221.4900",
            "5. volume": "286"
        },
        "2026-10-06 17:35:00": {
            "1. open": "221.4500",
            "2. high": "221.5038",
            "3. low": "221.2900",
            "4. close": "221.5000",
            "5. volume": "414"
        },
        "2026-10-06 17:30:00": {
            "1. open": "221.4700",
            "2. high": "221.5000",
            "3. low": "221.4200",
            "4. close": "221.4900",
            "5. volume": "338"
        },
        "2026-10-06 17:25:00": {
            "1. open": "221.4600",
            "2. high": "221.5330",
            "3. low": "221.4400",
            "4. close": "221.4800",
            "5. volume": "816"
        },
        "2026-10-06 17:20:00": {
            "1. open": "221.4570",
            "2. high": "221.5500",
            "3. low": "221.4400",
            "4. close": "221.5000",
            "5. volume": "1321"
        },
        "2026-10-06 17:15:00": {
            "1. open": "221.4400",
            "2. high": "221.5400",
            "3. low": "221.4400",
            "4. close": "221.4950",
            "5. volume": "36"
        },
        "2026-10-06 17:10:00": {
            "1. open": "221.5437",
            "2. high": "221.5500",
            "3. low": "221.2900",
            "4. close": "221.5267",
            "5. volume": "1317"
        },
        "2026-10-06 17:05:00": {
            "1. open": "221.5409",
            "2. high": "221.5500",
            "3. low": "221.5100",
            "4. close": "221.5499",
            "5. volume": "221"
        },
        "2026-10-06 17:00:00": {
            "1. open": "221.5449",
            "2. high": "221.5500",
            "3. low": "221.5000",
            "4. close": "221.5017",
            "5. volume": "19"
        },
        "2026-10-06 16:55:00": {
            "1. open": "221.5000",
            "2. high": "221.5500",
            "3. low": "221.4901",
            "4. close": "221.5400",
            "5. volume": "533"
        },
        "2026-10-06 16:50:00": {
            "1. open": "221.4861",
            "2. high": "221.5000",
            "3. low": "221.4408",
            "4. close": "221.5000",
            "5. volume": "73"
        },
        "2026-10-06 16:45:00": {
            "1. open": "221.4600",
            "2. high": "221.5000",
            "3. low": "221.4400",
            "4. close": "221.4400",
            "5. volume": "913"
        },
        "2026-10-06 16:40:00": {
            "1. open": "221.4918",
            "2. high": "221.5000",
            "3. low": "221.4600",
            "4. close": "221.4600",
            "5. volume": "96"
        },
        "2026-10-06 16:35:00": {
            "1. open": "221.4220",
            "2. high": "221.5000",
            "3. low": "221.4200",
            "4. close": "221.5000",
            "5. volume": "380"
        },
        "2026-10-06 16:30:00": {
            "1. open": "221.3809",
            "2. high": "221.5000",
            "3. low": "221.3218",
            "4. close": "221.4150",
            "5. volume": "597"
        },
        "2026-10-06 16:25:00": {
            "1. open": "221.4387",
            "2. high": "221.4582",
            "3. low": "221.2900",
            "4. close": "221.3012",
            "5. volume": "791"
        },
        "2026-10-06 16:20:00": {
            "1. open": "221.5000",
            "2. high": "221.5000",
            "3. low": "221.4200",
            "4. close": "221.4268",
            "5. volume": "558"
        },
        "2026-10-06 16:15:00": {
            "1. open": "221.3100",
            "2. high": "221.5000",
            "3. low": "221.2800",
            "4. close": "221.5000",
            "5. volume": "2072"
        },
        "2026-10-06 16:10:00": {
            "1. open": "221.2900",
            "2. high": "222.2076",
            "3. low": "221.2900",
            "4. close": "221.2900",
            "5. volume": "422119"
        },
        "2026-10-06 16:05:00": {
            "1. open": "221.4000",
            "2. high": "221.4100",
            "3. low": "221.3200",
            "4. close": "221.3212",
            "5. volume": "1161"
        },
        "2026-10-06 16:00:00": {
            "1. open": "221.3400",
            "2. high": "221.4200",
            "3. low": "221.2300",
            "4. close": "221.3763",
            "5. volume": "947246"
        },
        "2026-10-06 15:55:00": {
            "1. open": "221.0580",
            "2. high": "221.5200",
            "3. low": "221.0500",
            "4. close": "221.3400",
            "5. volume": "220504"
        },
        "2026-10-06 15:50:00": {
            "1. open": "221.2100",
            "2. high": "221.2600",
            "3. low": "221.0000",
            "4. close": "221.0950",
            "5. volume": "75787"
        },
        "2026-10-06 15:45:00": {
            "1. open": "221.2850",
            "2. high": "221.3800",
            "3. low": "221.2100",
            "4. close": "221.2500",
            "5. volume": "56984"
        },
        "2026-10-06 15:40:00": {
            "1. open": "221.1838",
            "2. high": "221.3550",
            "3. low": "221.1253",
            "4. close": "221.2850",
            "5. volume": "40633"
        },
        "2026-10-06 15:35:00": {
            "1. open": "221.1650",
            "2. high": "221.2399",
            "3. low": "221.0201",
            "4. close": "221.1300",
            "5. volume": "52503"
        },
        "2026-10-06 15:30:00": {
            "1. open": "221.3900",
            "2. high": "221.7599",
            "3. low": "221.1300",
            "4. close": "221.1650",
            "5. volume": "55369"
        },
        "2026-10-06 15:25:00": {
            "1. open": "221.3850",
            "2. high": "221.4700",
            "3. low": "221.3100",
            "4. close": "221.3450",
            "5. volume": "31425"
        },
        "2026-10-06 15:20:00": {
            "1. open": "221.4400",
            "2. high": "221.6100",
            "3. low": "221.3500",
            "4. close": "221.3800",
            "5. volume": "32864"
        },
        "2026-10-06 15:15:00": {
            "1. open": "221.4101",
            "2. high": "221.5600",
            "3. low": "221.2500",
            "4. close": "221.3650",
            "5. volume": "42951"
        },
        "2026-10-06 15:10:00": {
            "1. open": "222.0850",
            "2. high": "222.1300",
            "3. low": "221.3501",
            "4. close": "221.3501",
            "5. volume": "222868"
        },
        "2026-10-06 15:05:00": {
            "1. open": "222.1500",
            "2. high": "222.2299",
            "3. low": "222.0500",
            "4. close": "222.1000",
            "5. volume": "21216"
        },
        "2026-10-06 15:00:00": {
            "1. open": "222.1166",
            "2. high": "222.2800",
            "3. low": "222.0600",
            "4. close": "222.1250",
            "5. volume": "18096"
        },
        "2026-10-06 14:55:00": {
            "1. open": "222.0500",
            "2. high": "222.1000",
            "3. low": "222.0000",
            "4. close": "222.0500",
            "5. volume": "18484"
        },
        "2026-10-06 14:50:00": {
            "1. open": "222.0300",
            "2. high": "222.1000",
            "3. low": "222.0000",
            "4. close": "222.0002",
            "5. volume": "28869"
        },
        "2026-10-06 14:45:00": {
            "1. open": "222.0600",
            "2. high": "222.1300",
            "3. low": "222.0000",
            "4. close": "222.0300",
            "5. volume": "49097"
        },
        "2026-10-06 14:40:00": {
            "1. open": "222.1450",
            "2. high": "222.1975",
            "3. low": "222.0000",
            "4. close": "222.0200",
            "5. volume": "34676"
        },
        "2026-10-06 14:35:00": {
            "1. open": "222.5600",
            "2. high": "222.5650",
            "3. low": "222.0800",
            "4. close": "222.1450",
            "5. volume": "25153"
        },
        "2026-10-06 14:30:00": {
            "1. open": "222.4100",
            "2. high": "222.6200",
            "3. low": "222.3350",
            "4. close": "222.6200",
            "5. volume": "27489"
        },
        "2026-10-06 14:25:00": {
            "1. open": "222.4600",
            "2. high": "222.5750",
            "3. low": "222.2900",
            "4. close": "222.3400",
            "5. volume": "19250"
        },
        "2026-10-06 14:20:00": {
            "1. open": "222.4600",
            "2. high": "222.4883",
            "3. low": "222.3201",
            "4. close": "222.3950",
            "5. volume": "12638"
        },
        "2026-10-06 14:15:00": {
            "1. open": "222.6000",
            "2. high": "222.6000",
            "3. low": "222.4600",
            "4. close": "222.4850",
            "5. volume": "15697"
        },
        "2026-10-06 14:10:00": {
            "1. open": "222.6150",
            "2. high": "222.6400",
            "3. low": "222.5600",
            "4. close": "222.5950",
            "5. volume": "11823"
        },
        "2026-10-06 14:05:00": {
            "1. open": "222.6600",
            "2. high": "222.7500",
            "3. low": "222.5000",
            "4. close": "222.6100",
            "5. volume": "11317"
        },
        "2026-10-06 14:00:00": {
            "1. open": "222.3300",
            "2. high": "222.7000",
            "3. low": "222.3100",
            "4. close": "222.6900",
            "5. volume": "26324"
        },
        "2026-10-06 13:55:00": {
            "1. open": "222.3700",
            "2. high": "222.4000",
            "3. low": "222.1800",
            "4. close": "222.2700",
            "5. volume": "14132"
        },
        "2026-10-06 13:50:00": {
            "1. open": "222.4150",
            "2. high": "222.5250",
            "3. low": "222.2800",
            "4. close": "222.3700",
            "5. volume": "16484"
        },
        "2026-10-06 13:45:00": {
            "1. open": "222.0350",
            "2. high": "222.3900",
            "3. low": "222.0000",
            "4. close": "222.3772",
            "5. volume": "19599"
        },
        "2026-10-06 13:40:00": {
            "1. open": "222.3000",
            "2. high": "222.3800",
            "3. low": "222.0000",
            "4. close": "222.0500",
            "5. volume": "20746"
        },
        "2026-10-06 13:35:00": {
            "1. open": "222.4650",
            "2. high": "222.5900",
            "3. low": "222.3200",
            "4. close": "222.3500",
            "5. volume": "17971"
        },
        "2026-10-06 13:30:00": {
            "1. open": "222.4550",
            "2. high": "222.5500",
            "3. low": "222.3700",
            "4. close": "222.4500",
            "5. volume": "17117"
        },
        "2026-10-06 13:25:00": {
            "1. open": "222.4550",
            "2. high": "222.5500",
            "3. low": "222.2450",
            "4. close": "222.4550",
            "5. volume": "34417"
        },
        "2026-10-06 13:20:00": {
            "1. open": "222.5225",
            "2. high": "222.5500",
            "3. low": "222.2800",
            "4. close": "222.4200",
            "5. volume": "22109"
        },
        "2026-10-06 13:15:00": {
            "1. open": "222.4900",
            "2. high": "222.6100",
            "3. low": "222.3200",
            "4. close": "222.4500",
            "5. volume": "19080"
        },
        "2026-10-06 13:10:00": {
            "1. open": "222.7400",
            "2. high": "222.9300",
            "3. low": "222.4500",
            "4. close": "222.4600",
            "5. volume": "18729"
        },
        "2026-10-06 13:05:00": {
            "1. open": "222.8050",
            "2. high": "222.8050",
            "3. low": "222.6200",
            "4. close": "222.6850",
            "5. volume": "19112"
        },
        "2026-10-06 13:00:00": {
            "1. open": "222.7050",
            "2. high": "222.7950",
            "3. low": "222.6200",
            "4. close": "222.7950",
            "5. volume": "14164"
        },
        "2026-10-06 12:55:00": {
            "1. open": "222.3450",
            "2. high": "222.7200",
            "3. low": "222.3100",
            "4. close": "222.7200",
            "5. volume": "25281"
        },
        "2026-10-06 12:50:00": {
            "1. open": "222.1600",
            "2. high": "222.5591",
            "3. low": "222.1500",
            "4. close": "222.3500",
            "5. volume": "21393"
        },
        "2026-10-06 12:45:00": {
            "1. open": "222.3700",
            "2. high": "222.4400",
            "3. low": "222.0000",
            "4. close": "222.2200",
            "5. volume": "308474"
        },
        "2026-10-06 12:40:00": {
            "1. open": "222.4500",
            "2. high": "222.5200",
            "3. low": "222.3600",
            "4. close": "222.3950",
            "5. volume": "21234"
        },
        "2026-10-06 12:35:00": {
            "1. open": "222.7750",
            "2. high": "222.8100",
            "3. low": "222.3800",
            "4. close": "222.4200",
            "5. volume": "24823"
        },
        "2026-10-06 12:30:00": {
            "1. open": "223.0700",
            "2. high": "223.1250",
            "3. low": "222.7700",
            "4. close": "222.8050",
            "5. volume": "19724"
        },
        "2026-10-06 12:25:00": {
            "1. open": "222.8313",
            "2. high": "223.1800",
            "3. low": "222.8300",
            "4. close": "223.1800",
            "5. volume": "38872"
        },
        "2026-10-06 12:20:00": {
            "1. open": "222.5900",
            "2. high": "222.9000",
            "3. low": "222.5400",
            "4. close": "222.8950",
            "5. volume": "17991"
        },
        "2026-10-06 12:15:00": {
            "1. open": "222.6950",
            "2. high": "222.7800",
            "3. low": "222.4700",
            "4. close": "222.6700",
            "5. volume": "252504"
        },
        "2026-10-06 12:10:00": {
            "1. open": "222.7800",
            "2. high": "222.8300",
            "3. low": "222.6500",
            "4. close": "222.7200",
            "5. volume": "58746"
        },
        "2026-10-06 12:05:00": {
            "1. open": "223.1500",
            "2. high": "223.1500",
            "3. low": "222.7500",
            "4. close": "222.7900",
            "5. volume": "17123"
        },
        "2026-10-06 12:00:00": {
            "1. open": "222.8150",
            "2. high": "223.1600",
            "3. low": "222.8150",
            "4. close": "223.1350",
            "5. volume": "20170"
        },
        "2026-10-06 11:55:00": {
            "1. open": "222.8900",
            "2. high": "223.0400",
            "3. low": "222.7500",
            "4. close": "222.8150",
            "5. volume": "25123"
        },
        "2026-10-06 11:50:00": {
            "1. open": "222.8050",
            "2. high": "222.9200",
            "3. low": "222.6800",
            "4. close": "222.9100",
            "5. volume": "22183"
        },
        "2026-10-06 11:45:00": {
            "1. open": "222.7050",
            "2. high": "222.8800",
            "3. low": "222.6100",
            "4. close": "222.7600",
            "5. volume": "36088"
        },
        "2026-10-06 11:40:00": {
            "1. open": "222.8600",
            "2. high": "223.0000",
            "3. low": "222.6700",
            "4. close": "222.7150",
            "5. volume": "31847"
        },
        "2026-10-06 11:35:00": {
            "1. open": "223.0700",
            "2. high": "223.1900",
            "3. low": "222.8300",
            "4. close": "222.9800",
            "5. volume": "22763"
        },
        "2026-10-06 11:30:00": {
            "1. open": "223.1600",
            "2. high": "223.1800",
            "3. low": "223.0001",
            "4. close": "223.1100",
            "5. volume": "20136"
        },
        "2026-10-06 11:25:00": {
            "1. open": "223.5050",
            "2. high": "223.5200",
            "3. low": "223.1169",
            "4. close": "223.2854",
            "5. volume": "19827"
        },
        "2026-10-06 11:20:00": {
            "1. open": "222.9300",
            "2. high": "223.6199",
            "3. low": "222.9050",
            "4. close": "223.5300",
            "5. volume": "32463"
        },
        "2026-10-06 11:15:00": {
            "1. open": "222.9250",
            "2. high": "222.9900",
            "3. low": "222.7700",
            "4. close": "222.8850",
            "5. volume": "17336"
        },
        "2026-10-06 11:10:00": {
            "1. open": "222.7050",
            "2. high": "223.0400",
            "3. low": "222.7050",
            "4. close": "222.9643",
            "5. volume": "21181"
        },
        "2026-10-06 11:05:00": {
            "1. open": "223.0310",
            "2. high": "223.2999",
            "3. low": "222.6700",
            "4. close": "222.7000",
            "5. volume": "28308"
        },
        "2026-10-06 11:00:00": {
            "1. open": "222.7200",
            "2. high": "223.3500",
            "3. low": "222.7200",
            "4. close": "223.1382",
            "5. volume": "25205"
        },
        "2026-10-06 10:55:00": {
            "1. open": "222.6500",
            "2. high": "222.8300",
            "3. low": "222.5800",
            "4. close": "222.7150",
            "5. volume": "23585"
        },
        "2026-10-06 10:50:00": {
            "1. open": "222.6000",
            "2. high": "222.7550",
            "3. low": "222.5000",
            "4. close": "222.7400",
            "5. volume": "18816"
        },
        "2026-10-06 10:45:00": {
            "1. open": "222.8900",
            "2. high": "222.9400",
            "3. low": "222.5500",
            "4. close": "222.5500",
            "5. volume": "25986"
        },
        "2026-10-06 10:40:00": {
            "1. open": "222.8800",
            "2. high": "223.1000",
            "3. low": "222.5800",
            "4. close": "222.8993",
            "5. volume": "21178"
        },
        "2026-10-06 10:35:00": {
            "1. open": "222.7400",
            "2. high": "222.9500",
            "3. low": "222.6850",
            "4. close": "222.8800",
            "5. volume": "12499"
        },
        "2026-10-06 10:30:00": {
            "1. open": "222.6500",
            "2. high": "223.0489",
            "3. low": "222.5500",
            "4. close": "222.7000",
            "5. volume": "30810"
        },
        "2026-10-06 10:25:00": {
            "1. open": "222.5711",
            "2. high": "222.7000",
            "3. low": "222.2100",
            "4. close": "222.5450",
            "5. volume": "37644"
        },
        "2026-10-06 10:20:00": {
            "1. open": "223.0000",
            "2. high": "223.1000",
            "3. low": "222.6100",
            "4. close": "222.6250",
            "5. volume": "24445"
        },
        "2026-10-06 10:15:00": {
            "1. open": "223.5600",
            "2. high": "223.6650",
            "3. low": "223.0000",
            "4. close": "223.0000",
            "5. volume": "29530"
        },
        "2026-10-06 10:10:00": {
            "1. open": "224.4300",
            "2. high": "224.4300",
            "3. low": "223.5600",
            "4. close": "223.5700",
            "5. volume": "71010"
        },
        "2026-10-06 10:05:00": {
            "1. open": "223.7100",
            "2. high": "224.4200",
            "3. low": "223.6929",
            "4. close": "224.3300",
            "5. volume": "62420"
        },
        "2026-10-06 10:00:00": {
            "1. open": "223.8500",
            "2. high": "224.5100",
            "3. low": "223.7750",
            "4. close": "223.7750",
            "5. volume": "113728"
        },
        "2026-10-06 09:55:00": {
            "1. open": "223.4500",
            "2. high": "224.0400",
            "3. low": "223.4500",
            "4. close": "223.9250",
            "5. volume": "61621"
        },
        "2026-10-06 09:50:00": {
            "1. open": "223.0501",
            "2. high": "223.8700",
            "3. low": "223.0501",
            "4. close": "223.3800",
            "5. volume": "53021"
        },
        "2026-10-06 09:45:00": {
            "1. open": "222.9550",
            "2. high": "223.2700",
            "3. low": "222.6642",
            "4. close": "223.1750",
            "5. volume": "49374"
        },
        "2026-10-06 09:40:00": {
            "1. open": "222.8200",
            "2. high": "223.4900",
            "3. low": "222.4850",
            "4. close": "223.0098",
            "5. volume": "41778"
        },
        "2026-10-06 09:35:00": {
            "1. open": "222.9600",
            "2. high": "223.5500",
            "3. low": "222.5500",
            "4. close": "222.9050",
            "5. volume": "50742"
        },
        "2026-10-06 09:30:00": {
            "1. open": "222.7100",
            "2. high": "223.5900",
            "3. low": "222.5000",
            "4. close": "222.9200",
            "5. volume": "88439"
        },
        "2026-10-06 09:25:00": {
            "1. open": "223.0600",
            "2. high": "223.1750",
            "3. low": "222.5000",
            "4. close": "222.7000",
            "5. volume": "1502"
        },
        "2026-10-06 09:20:00": {
            "1. open": "223.1645",
            "2. high": "223.2200",
            "3. low": "223.0000",
            "4. close": "223.2200",
            "5. volume": "1724"
        },
        "2026-10-06 09:15:00": {
            "1. open": "223.6500",
            "2. high": "223.6500",
            "3. low": "223.0000",
            "4. close": "223.0000",
            "5. volume": "1331"
        },
        "2026-10-06 09:10:00": {
            "1. open": "223.5300",
            "2. high": "223.6500",
            "3. low": "223.2100",
            "4. close": "223.2100",
            "5. volume": "1604"
        },
        "2026-10-06 09:05:00": {
            "1. open": "223.5600",
            "2. high": "223.6000",
            "3. low": "223.3000",
            "4. close": "223.5000",
            "5. volume": "400"
        },
        "2026-10-06 09:00:00": {
            "1. open": "223.4000",
            "2. high": "223.5920",
            "3. low": "223.2700",
            "4. close": "223.5920",
            "5. volume": "1375"
        },
        "2026-10-06 08:55:00": {
            "1. open": "223.5819",
            "2. high": "223.6972",
            "3. low": "223.2400",
            "4. close": "223.4800",
            "5. volume": "1535"
        },
        "2026-10-06 08:50:00": {
            "1. open": "223.2000",
            "2. high": "223.4700",
            "3. low": "223.2000",
            "4. close": "223.3200",
            "5. volume": "150"
        },
        "2026-10-06 08:45:00": {
            "1. open": "223.8066",
            "2. high": "223.8066",
            "3. low": "223.2000",
            "4. close": "223.4600",
            "5. volume": "75"
        },
        "2026-10-06 08:40:00": {
            "1. open": "223.4937",
            "2. high": "223.7500",
            "3. low": "223.2000",
            "4. close": "223.2000",
            "5. volume": "2180"
        },
        "2026-10-06 08:35:00": {
            "1. open": "223.3500",
            "2. high": "223.7900",
            "3. low": "223.2012",
            "4. close": "223.5240",
            "5. volume": "443"
        },
        "2026-10-06 08:30:00": {
            "1. open": "223.6700",
            "2. high": "223.7761",
            "3. low": "223.2000",
            "4. close": "223.3543",
            "5. volume": "2986"
        },
        "2026-10-06 08:25:00": {
            "1. open": "223.8792",
            "2. high": "224.0000",
            "3. low": "223.5700",
            "4. close": "223.6124",
            "5. volume": "939"
        },
        "2026-10-06 08:20:00": {
            "1. open": "223.7500",
            "2. high": "224.0000",
            "3. low": "221.5800",
            "4. close": "223.8000",
            "5. volume": "276"
        },
        "2026-10-06 08:15:00": {
            "1. open": "224.0000",
            "2. high": "224.0000",
            "3. low": "221.5800",
            "4. close": "223.7500",
            "5. volume": "591"
        },
        "2026-10-06 08:10:00": {
            "1. open": "223.4700",
            "2. high": "224.0362",
            "3. low": "221.5800",
            "4. close": "223.6100",
            "5. volume": "1348"
        },
        "2026-10-06 08:05:00": {
            "1. open": "224.0000",
            "2. high": "224.0500",
            "3. low": "221.2201",
            "4. close": "223.7700",
            "5. volume": "1052"
        },
        "2026-10-06 08:00:00": {
            "1. open": "224.0000",
            "2. high": "224.4699",
            "3. low": "223.4945",
            "4. close": "224.0000",
            "5. volume": "883"
        },
        "2026-10-06 07:55:00": {
            "1. open": "223.7139",
            "2. high": "224.4167",
            "3. low": "223.6710",
            "4. close": "224.0000",
            "5. volume": "1798"
        },
        "2026-10-06 07:50:00": {
            "1. open": "223.7853",
            "2. high": "224.7000",
            "3. low": "223.5000",
            "4. close": "224.0000",
            "5. volume": "3622"
        },
        "2026-10-06 07:45:00": {
            "1. open": "223.4000",
            "2. high": "223.9400",
            "3. low": "223.2000",
            "4. close": "223.7200",
            "5. volume": "3367"
        },
        "2026-10-06 07:40:00": {
            "1. open": "221.5800",
            "2. high": "223.4500",
            "3. low": "221.5800",
            "4. close": "223.4200",
            "5. volume": "273"
        },
        "2026-10-06 07:35:00": {
            "1. open": "221.5800",
            "2. high": "223.4925",
            "3. low": "221.5800",
            "4. close": "221.5800",
            "5. volume": "1056"
        },
        "2026-10-06 07:30:00": {
            "1. open": "223.2100",
            "2. high": "223.5000",
            "3. low": "223.2000",
            "4. close": "223.5000",
            "5. volume": "736"
        },
        "2026-10-06 07:25:00": {
            "1. open": "223.0666",
            "2. high": "223.3200",
            "3. low": "223.0666",
            "4. close": "223.3200",
            "5. volume": "813"
        },
        "2026-10-06 07:20:00": {
            "1. open": "223.0800",
            "2. high": "223.3200",
            "3. low": "222.9575",
            "4. close": "223.0107",
            "5. volume": "2990"
        },
        "2026-10-06 07:15:00": {
            "1. open": "222.9575",
            "2. high": "223.2500",
            "3. low": "222.9575",
            "4. close": "223.0800",
            "5. volume": "134"
        },
        "2026-10-06 07:10:00": {
            "1. open": "223.1200",
            "2. high": "223.2500",
            "3. low": "223.0379",
            "4. close": "223.1400",
            "5. volume": "1538"
        },
        "2026-10-06 07:05:00": {
            "1. open": "223.1100",
            "2. high": "223.2000",
            "3. low": "222.9500",
            "4. close": "223.0000",
            "5. volume": "160"
        },
        "2026-10-06 07:00:00": {
            "1. open": "222.9300",
            "2. high": "223.2500",
            "3. low": "221.5800",
            "4. close": "222.7287",
            "5. volume": "2598"
        },
        "2026-10-06 06:55:00": {
            "1. open": "223.0100",
            "2. high": "223.1000",
            "3. low": "222.9300",
            "4. close": "222.9300",
            "5. volume": "78"
        },
        "2026-10-06 06:50:00": {
            "1. open": "222.9700",
            "2. high": "223.0100",
            "3. low": "222.9000",
            "4. close": "223.0100",
            "5. volume": "121"
        },
        "2026-10-06 06:45:00": {
            "1. open": "223.0600",
            "2. high": "223.1072",
            "3. low": "222.8800",
            "4. close": "223.0000",
            "5. volume": "1407"
        },
        "2026-10-06 06:40:00": {
            "1. open": "223.0800",
            "2. high": "223.1000",
            "3. low": "223.0000",
            "4. close": "223.0200",
            "5. volume": "599"
        },
        "2026-10-06 06:35:00": {
            "1. open": "223.1100",
            "2. high": "223.1250",
            "3. low": "223.0000",
            "4. close": "223.0000",
            "5. volume": "86"
        },
        "2026-10-06 06:30:00": {
            "1. open": "223.0600",
            "2. high": "223.1000",
            "3. low": "223.0600",
            "4. close": "223.0800",
            "5. volume": "148"
        },
        "2026-10-06 06:25:00": {
            "1. open": "223.0100",
            "2. high": "223.0600",
            "3. low": "223.0000",
            "4. close": "223.0400",
            "5. volume": "296"
        },
        "2026-10-06 06:20:00": {
            "1. open": "223.1250",
            "2. high": "223.1300",
            "3. low": "223.0199",
            "4. close": "223.0500",
            "5. volume": "498"
        },
        "2026-10-06 06:15:00": {
            "1. open": "223.0500",
            "2. high": "223.0800",
            "3. low": "223.0000",
            "4. close": "223.0100",
            "5. volume": "881"
        },
        "2026-10-06 06:10:00": {
            "1. open": "222.8900",
            "2. high": "223.0900",
            "3. low": "222.7600",
            "4. close": "223.0500",
            "5. volume": "1313"
        },
        "2026-10-06 06:05:00": {
            "1. open": "222.8800",
            "2. high": "223.0000",
            "3. low": "222.8000",
            "4. close": "222.8100",
            "5. volume": "41"
        },
        "2026-10-06 06:00:00": {
            "1. open": "223.2345",
            "2. high": "223.2500",
            "3. low": "222.8000",
            "4. close": "222.8100",
            "5. volume": "86"
        },
        "2026-10-06 05:55:00": {
            "1. open": "223.0900",
            "2. high": "223.0900",
            "3. low": "222.8400",
            "4. close": "222.9800",
            "5. volume": "68"
        },
        "2026-10-06 05:50:00": {
            "1. open": "223.0000",
            "2. high": "223.0900",
            "3. low": "222.7042",
            "4. close": "223.0700",
            "5. volume": "125"
        },
        "2026-10-06 05:45:00": {
            "1. open": "223.0900",
            "2. high": "223.0900",
            "3. low": "222.9400",
            "4. close": "223.0900",
            "5. volume": "122"
        },
        "2026-10-06 05:40:00": {
            "1. open": "223.0100",
            "2. high": "223.0900",
            "3. low": "222.7700",
            "4. close": "223.0900",
            "5. volume": "916"
        },
        "2026-10-06 05:35:00": {
            "1. open": "223.4900",
            "2. high": "223.4900",
            "3. low": "222.7312",
            "4. close": "223.0900",
            "5. volume": "420"
        },
        "2026-10-06 05:30:00": {
            "1. open": "222.8700",
            "2. high": "223.4700",
            "3. low": "222.7700",
            "4. close": "223.3200",
            "5. volume": "1847"
        },
        "2026-10-06 05:25:00": {
            "1. open": "222.8500",
            "2. high": "223.1900",
            "3. low": "222.7800",
            "4. close": "222.8700",
            "5. volume": "125"
        },
        "2026-10-06 05:20:00": {
            "1. open": "222.9000",
            "2. high": "222.9000",
            "3. low": "222.8100",
            "4. close": "222.8100",
            "5. volume": "21"
        },
        "2026-10-06 05:15:00": {
            "1. open": "222.7500",
            "2. high": "223.1734",
            "3. low": "222.7500",
            "4. close": "222.7900",
            "5. volume": "18"
        },
        "2026-10-06 05:10:00": {
            "1. open": "222.9000",
            "2. high": "223.0589",
            "3. low": "222.6000",
            "4. close": "222.7500",
            "5. volume": "826"
        },
        "2026-10-06 05:05:00": {
            "1. open": "222.7905",
            "2. high": "223.1895",
            "3. low": "222.7800",
            "4. close": "222.7800",
            "5. volume": "84"
        },
        "2026-10-06 05:00:00": {
            "1. open": "222.8100",
            "2. high": "223.2000",
            "3. low": "222.8100",
            "4. close": "222.8600",
            "5. volume": "703"
        },
        "2026-10-06 04:55:00": {
            "1. open": "222.8120",
            "2. high": "222.8800",
            "3. low": "222.7500",
            "4. close": "222.8100",
            "5. volume": "183"
        },
        "2026-10-06 04:50:00": {
            "1. open": "222.7500",
            "2. high": "222.8600",
            "3. low": "222.6500",
            "4. close": "222.8500",
            "5. volume": "164"
        },
        "2026-10-06 04:45:00": {
            "1. open": "222.8800",
            "2. high": "222.9833",
            "3. low": "222.6500",
            "4. close": "222.9414",
            "5. volume": "151"
        },
        "2026-10-06 04:40:00": {
            "1. open": "222.7000",
            "2. high": "223.0000",
            "3. low": "222.5100",
            "4. close": "222.7700",
            "5. volume": "901"
        },
        "2026-10-06 04:35:00": {
            "1. open": "222.3100",
            "2. high": "222.6900",
            "3. low": "222.3100",
            "4. close": "222.6200",
            "5. volume": "244"
        },
        "2026-10-06 04:30:00": {
            "1. open": "222.4000",
            "2. high": "222.5300",
            "3. low": "222.4000",
            "4. close": "222.5300",
            "5. volume": "37"
        },
        "2026-10-06 04:25:00": {
            "1. open": "222.4000",
            "2. high": "222.5850",
            "3. low": "222.4000",
            "4. close": "222.5000",
            "5. volume": "68"
        },
        "2026-10-06 04:20:00": {
            "1. open": "222.4000",
            "2. high": "222.5000",
            "3. low": "222.3000",
            "4. close": "222.4500",
            "5. volume": "75"
        },
        "2026-10-06 04:15:00": {
            "1. open": "222.3700",
            "2. high": "222.3700",
            "3. low": "222.1500",
            "4. close": "222.2700",
            "5. volume": "8"
        },
        "2026-10-06 04:10:00": {
            "1. open": "222.2000",
            "2. high": "222.7900",
            "3. low": "222.1100",
            "4. close": "222.3500",
            "5. volume": "34"
        },
        "2026-10-06 04:05:00": {
            "1. open": "222.5600",
            "2. high": "222.5600",
            "3. low": "222.2600",
            "4. close": "222.5000",
            "5. volume": "232"
        },
        "2026-10-06 04:00:00": {
            "1. open": "221.5000",
            "2. high": "222.7770",
            "3. low": "221.5000",
            "4. close": "222.2000",
            "5. volume": "9011"
        },
        "2026-10-05 19:55:00": {
            "1. open": "221.4500",
            "2. high": "221.4800",
            "3. low": "221.4094",
            "4. close": "221.4800",
            "5. volume": "825"
        },
        "2026-10-05 19:50:00": {
            "1. open": "221.4449",
            "2. high": "221.4800",
            "3. low": "221.4160",
            "4. close": "221.4800",
            "5. volume": "501"
        },
        "2026-10-05 19:45:00": {
            "1. open": "221.4800",
            "2. high": "221.4800",
            "3. low": "221.3100",
            "4. close": "221.4000",
            "5. volume": "306"
        },
        "2026-10-05 19:40:00": {
            "1. open": "221.3423",
            "2. high": "221.4800",
            "3. low": "221.3212",
            "4. close": "221.3212",
            "5. volume": "858"
        },
        "2026-10-05 19:35:00": {
            "1. open": "221.4299",
            "2. high": "221.4299",
            "3. low": "221.3500",
            "4. close": "221.3500",
            "5. volume": "704"
        },
        "2026-10-05 19:30:00": {
            "1. open": "221.4100",
            "2. high": "221.4500",
            "3. low": "221.3500",
            "4. close": "221.3500",
            "5. volume": "43"
        },
        "2026-10-05 19:25:00": {
            "1. open": "221.4100",
            "2. high": "221.4462",
            "3. low": "221.3500",
            "4. close": "221.4400",
            "5. volume": "146"
        },
        "2026-10-05 19:20:00": {
            "1. open": "221.3688",
            "2. high": "221.4499",
            "3. low": "221.3688",
            "4. close": "221.4100",
            "5. volume": "188"
        },
        "2026-10-05 19:15:00": {
            "1. open": "221.4500",
            "2. high": "221.4500",
            "3. low": "221.4392",
            "4. close": "221.4392",
            "5. volume": "11"
        },
        "2026-10-05 19:10:00": {
            "1. open": "221.4000",
            "2. high": "221.4500",
            "3. low": "221.3500",
            "4. close": "221.3500",
            "5. volume": "82"
        },
        "2026-10-05 19:05:00": {
            "1. open": "221.4800",
            "2. high": "221.4800",
            "3. low": "221.3975",
            "4. close": "221.4000",
            "5. volume": "136"
        },
        "2026-10-05 19:00:00": {
            "1. open": "221.5800",
            "2. high": "221.5800",
            "3. low": "221.3500",
            "4. close": "221.4000",
            "5. volume": "891481"
        },
        "2026-10-05 18:55:00": {
            "1. open": "221.4600",
            "2. high": "221.4800",
            "3. low": "221.3131",
            "4. close": "221.3500",
            "5. volume": "157"
        },
        "2026-10-05 18:50:00": {
            "1. open": "221.3500",
            "2. high": "221.4800",
            "3. low": "221.2856",
            "4. close": "221.4600",
            "5. volume": "439"
        },
        "2026-10-05 18:45:00": {
            "1. open": "221.4800",
            "2. high": "221.4800",
            "3. low": "221.2856",
            "4. close": "221.4000",
            "5. volume": "37"
        },
        "2026-10-05 18:40:00": {
            "1. open": "221.3900",
            "2. high": "221.5800",
            "3. low": "221.3600",
            "4. close": "221.4621",
            "5. volume": "1125"
        },
        "2026-10-05 18:35:00": {
            "1. open": "221.4700",
            "2. high": "221.4800",
            "3. low": "221.3500",
            "4. close": "221.3650",
            "5. volume": "112"
        },
        "2026-10-05 18:30:00": {
            "1. open": "221.5800",
            "2. high": "221.5800",
            "3. low": "221.4700",
            "4. close": "221.4700",
            "5. volume": "891420"
        },
        "2026-10-05 18:25:00": {
            "1. open": "221.4000",
            "2. high": "221.4800",
            "3. low": "221.2676",
            "4. close": "221.2676",
            "5. volume": "870"
        },
        "2026-10-05 18:20:00": {
            "1. open": "221.4700",
            "2. high": "221.4800",
            "3. low": "221.2500",
            "4. close": "221.3500",
            "5. volume": "16"
        },
        "2026-10-05 18:15:00": {
            "1. open": "221.4600",
            "2. high": "221.4800",
            "3. low": "221.2500",
            "4. close": "221.2500",
            "5. volume": "93"
        },
        "2026-10-05 18:10:00": {
            "1. open": "221.3800",
            "2. high": "221.4800",
            "3. low": "221.2856",
            "4. close": "221.4600",
            "5. volume": "64"
        },
        "2026-10-05 18:05:00": {
            "1. open": "221.4500",
            "2. high": "221.4500",
            "3. low": "221.3400",
            "4. close": "221.4500",
            "5. volume": "161"
        },
        "2026-10-05 18:00:00": {
            "1. open": "221.4700",
            "2. high": "221.4800",
            "3. low": "221.2000",
            "4. close": "221.4700",
            "5. volume": "619"
        },
        "2026-10-05 17:55:00": {
            "1. open": "221.4700",
            "2. high": "221.4700",
            "3. low": "221.4700",
            "4. close": "221.4700",
            "5. volume": "10"
        },
        "2026-10-05 17:50:00": {
            "1. open": "221.3500",
            "2. high": "221.4800",
            "3. low": "221.3500",
            "4. close": "221.4800",
            "5. volume": "43"
        },
        "2026-10-05 17:45:00": {
            "1. open": "221.4700",
            "2. high": "221.4800",
            "3. low": "221.0828",
            "4. close": "221.4700",
            "5. volume": "205"
        },
        "2026-10-05 17:40:00": {
            "1. open": "221.0500",
            "2. high": "221.4700",
            "3. low": "221.0500",
            "4. close": "221.4422",
            "5. volume": "48"
        },
        "2026-10-05 17:35:00": {
            "1. open": "221.3500",
            "2. high": "221.4900",
            "3. low": "221.3500",
            "4. close": "221.4800",
            "5. volume": "121"
        },
        "2026-10-05 17:30:00": {
            "1. open": "221.4900",
            "2. high": "221.4900",
            "3. low": "221.2346",
            "4. close": "221.4500",
            "5. volume": "528"
        },
        "2026-10-05 17:25:00": {
            "1. open": "221.4100",
            "2. high": "221.4900",
            "3. low": "221.0000",
            "4. close": "221.4800",
            "5. volume": "94"
        },
        "2026-10-05 17:20:00": {
            "1. open": "221.4100",
            "2. high": "221.4900",
            "3. low": "221.3900",
            "4. close": "221.4800",
            "5. volume": "39"
        },
        "2026-10-05 17:15:00": {
            "1. open": "221.4800",
            "2. high": "221.4900",
            "3. low": "221.0000",
            "4. close": "221.4800",
            "5. volume": "43"
        },
        "2026-10-05 17:10:00": {
            "1. open": "221.4777",
            "2. high": "231.3000",
            "3. low": "221.2500",
            "4. close": "221.4900",
            "5. volume": "50"
        },
        "2026-10-05 17:05:00": {
            "1. open": "221.4900",
            "2. high": "221.5400",
            "3. low": "221.4300",
            "4. close": "221.5400",
            "5. volume": "58"
        },
        "2026-10-05 17:00:00": {
            "1. open": "221.5320",
            "2. high": "221.5700",
            "3. low": "221.2350",
            "4. close": "221.5400",
            "5. volume": "194"
        },
        "2026-10-05 16:55:00": {
            "1. open": "221.1566",
            "2. high": "221.5800",
            "3. low": "221.1566",
            "4. close": "221.5320",
            "5. volume": "177"
        },
        "2026-10-05 16:50:00": {
            "1. open": "221.5500",
            "2. high": "221.5797",
            "3. low": "221.0000",
            "4. close": "221.4900",
            "5. volume": "140"
        },
        "2026-10-05 16:45:00": {
            "1. open": "221.5800",
            "2. high": "221.5800",
            "3. low": "221.0000",
            "4. close": "221.5700",
            "5. volume": "150068"
        },
        "2026-10-05 16:40:00": {
            "1. open": "221.5800",
            "2. high": "221.5800",
            "3. low": "221.0001",
            "4. close": "221.5320",
            "5. volume": "978638"
        },
        "2026-10-05 16:35:00": {
            "1. open": "221.2400",
            "2. high": "221.5500",
            "3. low": "221.1400",
            "4. close": "221.4000",
            "5. volume": "197"
        },
        "2026-10-05 16:30:00": {
            "1. open": "221.4300",
            "2. high": "221.5500",
            "3. low": "221.3000",
            "4. close": "221.3000",
            "5. volume": "996"
        },
        "2026-10-05 16:25:00": {
            "1. open": "221.5490",
            "2. high": "221.5500",
            "3. low": "221.3000",
            "4. close": "221.3629",
            "5. volume": "806"
        },
        "2026-10-05 16:20:00": {
            "1. open": "221.3000",
            "2. high": "221.4989",
            "3. low": "221.3000",
            "4. close": "221.3600",
            "5. volume": "265"
        },
        "2026-10-05 16:15:00": {
            "1. open": "221.5800",
            "2. high": "221.5800",
            "3. low": "221.3300",
            "4. close": "221.4000",
            "5. volume": "1790"
        },
        "2026-10-05 16:10:00": {
            "1. open": "221.5800",
            "2. high": "232.0100",
            "3. low": "221.2200",
            "4. close": "221.5600",
            "5. volume": "893160"
        },
        "2026-10-05 16:05:00": {
            "1. open": "221.5000",
            "2. high": "221.5800",
            "3. low": "221.2512",
            "4. close": "221.5100",
            "5. volume": "188311"
        },
        "2026-10-05 16:00:00": {
            "1. open": "221.5500",
            "2. high": "221.5900",
            "3. low": "220.9324",
            "4. close": "221.5000",
            "5. volume": "1960700"
        },
        "2026-10-05 15:55:00": {
            "1. open": "220.7100",
            "2. high": "221.5900",
            "3. low": "220.6800",
            "4. close": "221.5900",
            "5. volume": "336205"
        },
        "2026-10-05 15:50:00": {
            "1. open": "220.6300",
            "2. high": "220.8700",
            "3. low": "220.4400",
            "4. close": "220.6700",
            "5. volume": "135457"
        },
        "2026-10-05 15:45:00": {
            "1. open": "220.7200",
            "2. high": "220.8000",
            "3. low": "220.6000",
            "4. close": "220.6850",
            "5. volume": "64415"
        },
        "2026-10-05 15:40:00": {
            "1. open": "220.3600",
            "2. high": "220.9600",
            "3. low": "220.3200",
            "4. close": "220.7600",
            "5. volume": "427672"
        },
        "2026-10-05 15:35:00": {
            "1. open": "220.4150",
            "2. high": "220.6000",
            "3. low": "220.3000",
            "4. close": "220.3600",
            "5. volume": "404090"
        },
        "2026-10-05 15:30:00": {
            "1. open": "220.8300",
            "2. high": "220.8800",
            "3. low": "220.4000",
            "4. close": "220.4050",
            "5. volume": "233636"
        },
        "2026-10-05 15:25:00": {
            "1. open": "220.7100",
            "2. high": "220.9000",
            "3. low": "220.6500",
            "4. close": "220.8550",
            "5. volume": "48302"
        },
        "2026-10-05 15:20:00": {
            "1. open": "220.7500",
            "2. high": "220.8700",
            "3. low": "220.7000",
            "4. close": "220.7400",
            "5. volume": "39936"
        },
        "2026-10-05 15:15:00": {
            "1. open": "221.1000",
            "2. high": "221.1000",
            "3. low": "220.7300",
            "4. close": "220.7500",
            "5. volume": "95753"
        },
        "2026-10-05 15:10:00": {
            "1. open": "221.2800",
            "2. high": "221.3000",
            "3. low": "221.1000",
            "4. close": "221.1300",
            "5. volume": "31410"
        },
        "2026-10-05 15:05:00": {
            "1. open": "221.2851",
            "2. high": "221.3799",
            "3. low": "221.2100",
            "4. close": "221.2800",
            "5. volume": "29396"
        },
        "2026-10-05 15:00:00": {
            "1. open": "221.2950",
            "2. high": "221.5600",
            "3. low": "221.2110",
            "4. close": "221.2850",
            "5. volume": "36952"
        },
        "2026-10-05 14:55:00": {
            "1. open": "221.2900",
            "2. high": "221.4600",
            "3. low": "221.2200",
            "4. close": "221.3100",
            "5. volume": "40162"
        },
        "2026-10-05 14:50:00": {
            "1. open": "221.2250",
            "2. high": "221.4200",
            "3. low": "221.1900",
            "4. close": "221.2900",
            "5. volume": "29219"
        },
        "2026-10-05 14:45:00": {
            "1. open": "221.3500",
            "2. high": "221.3800",
            "3. low": "221.1501",
            "4. close": "221.2400",
            "5. volume": "21827"
        },
        "2026-10-05 14:40:00": {
            "1. open": "221.3460",
            "2. high": "221.3700",
            "3. low": "221.2180",
            "4. close": "221.3500",
            "5. volume": "23717"
        },
        "2026-10-05 14:35:00": {
            "1. open": "221.1900",
            "2. high": "221.4300",
            "3. low": "221.1675",
            "4. close": "221.3800",
            "5. volume": "25448"
        },
        "2026-10-05 14:30:00": {
            "1. open": "221.2650",
            "2. high": "221.3700",
            "3. low": "221.1450",
            "4. close": "221.1700",
            "5. volume": "23657"
        },
        "2026-10-05 14:25:00": {
            "1. open": "220.9700",
            "2. high": "221.3100",
            "3. low": "220.9500",
            "4. close": "221.2990",
            "5. volume": "23538"
        },
        "2026-10-05 14:20:00": {
            "1. open": "220.9000",
            "2. high": "221.0000",
            "3. low": "220.8250",
            "4. close": "221.0000",
            "5. volume": "16951"
        },
        "2026-10-05 14:15:00": {
            "1. open": "220.8900",
            "2. high": "221.0000",
            "3. low": "220.8400",
            "4. close": "220.8600",
            "5. volume": "20533"
        },
        "2026-10-05 14:10:00": {
            "1. open": "221.0300",
            "2. high": "221.1861",
            "3. low": "220.8000",
            "4. close": "220.9000",
            "5. volume": "27037"
        },
        "2026-10-05 14:05:00": {
            "1. open": "221.2100",
            "2. high": "221.2500",
            "3. low": "220.9200",
            "4. close": "221.0450",
            "5. volume": "25368"
        },
        "2026-10-05 14:00:00": {
            "1. open": "220.9500",
            "2. high": "221.3300",
            "3. low": "220.9000",
            "4. close": "221.2000",
            "5. volume": "42059"
        },
        "2026-10-05 13:55:00": {
            "1. open": "220.9000",
            "2. high": "220.9200",
            "3. low": "220.7240",
            "4. close": "220.9000",
            "5. volume": "28526"
        },
        "2026-10-05 13:50:00": {
            "1. open": "220.9500",
            "2. high": "221.0700",
            "3. low": "220.8800",
            "4. close": "220.9350",
            "5. volume": "20487"
        },
        "2026-10-05 13:45:00": {
            "1. open": "220.9600",
            "2. high": "220.9800",
            "3. low": "220.8300",
            "4. close": "220.9300",
            "5. volume": "21387"
        },
        "2026-10-05 13:40:00": {
            "1. open": "220.8300",
            "2. high": "220.9700",
            "3. low": "220.7350",
            "4. close": "220.9400",
            "5. volume": "30526"
        },
        "2026-10-05 13:35:00": {
            "1. open": "220.9850",
            "2. high": "221.0150",
            "3. low": "220.8300",
            "4. close": "220.8300",
            "5. volume": "37420"
        },
        "2026-10-05 13:30:00": {
            "1. open": "221.2000",
            "2. high": "221.3591",
            "3. low": "220.9400",
            "4. close": "220.9800",
            "5. volume": "57107"
        },
        "2026-10-05 13:25:00": {
            "1. open": "221.0950",
            "2. high": "221.2400",
            "3. low": "221.0300",
            "4. close": "221.1850",
            "5. volume": "26728"
        },
        "2026-10-05 13:20:00": {
            "1. open": "221.1400",
            "2. high": "221.2000",
            "3. low": "221.0300",
            "4. close": "221.1400",
            "5. volume": "18478"
        },
        "2026-10-05 13:15:00": {
            "1. open": "221.2500",
            "2. high": "221.3000",
            "3. low": "221.0500",
            "4. close": "221.1400",
            "5. volume": "25957"
        },
        "2026-10-05 13:10:00": {
            "1. open": "221.3300",
            "2. high": "221.4700",
            "3. low": "221.2300",
            "4. close": "221.2900",
            "5. volume": "26334"
        },
        "2026-10-05 13:05:00": {
            "1. open": "221.3400",
            "2. high": "221.5114",
            "3. low": "221.3000",
            "4. close": "221.3800",
            "5. volume": "18666"
        },
        "2026-10-05 13:00:00": {
            "1. open": "221.6000",
            "2. high": "221.6050",
            "3. low": "221.2900",
            "4. close": "221.3750",
            "5. volume": "29968"
        },
        "2026-10-05 12:55:00": {
            "1. open": "222.0400",
            "2. high": "222.0400",
            "3. low": "221.6400",
            "4. close": "221.6550",
            "5. volume": "19309"
        },
        "2026-10-05 12:50:00": {
            "1. open": "222.0660",
            "2. high": "222.1900",
            "3. low": "222.0400",
            "4. close": "222.0500",
            "5. volume": "13897"
        },
        "2026-10-05 12:45:00": {
            "1. open": "222.2600",
            "2. high": "222.2600",
            "3. low": "222.0400",
            "4. close": "222.0700",
            "5. volume": "13413"
        },
        "2026-10-05 12:40:00": {
            "1. open": "222.0650",
            "2. high": "222.2400",
            "3. low": "221.9400",
            "4. close": "222.2300",
            "5. volume": "17685"
        },
        "2026-10-05 12:35:00": {
            "1. open": "222.2600",
            "2. high": "222.2910",
            "3. low": "222.0301",
            "4. close": "222.0700",
            "5. volume": "14541"
        },
        "2026-10-05 12:30:00": {
            "1. open": "222.2800",
            "2. high": "222.3200",
            "3. low": "222.1900",
            "4. close": "222.3050",
            "5. volume": "12093"
        },
        "2026-10-05 12:25:00": {
            "1. open": "222.2538",
            "2. high": "222.3699",
            "3. low": "222.1900",
            "4. close": "222.2800",
            "5. volume": "14815"
        },
        "2026-10-05 12:20:00": {
            "1. open": "222.1100",
            "2. high": "222.2988",
            "3. low": "222.0100",
            "4. close": "222.2450",
            "5. volume": "18091"
        },
        "2026-10-05 12:15:00": {
            "1. open": "222.1499",
            "2. high": "222.1700",
            "3. low": "222.0000",
            "4. close": "222.0101",
            "5. volume": "22186"
        },
        "2026-10-05 12:10:00": {
            "1. open": "222.3200",
            "2. high": "222.3600",
            "3. low": "222.1050",
            "4. close": "222.1500",
            "5. volume": "11941"
        },
        "2026-10-05 12:05:00": {
            "1. open": "222.2800",
            "2. high": "222.2900",
            "3. low": "222.1500",
            "4. close": "222.2900",
            "5. volume": "16717"
        },
        "2026-10-05 12:00:00": {
            "1. open": "222.5550",
            "2. high": "222.5550",
            "3. low": "222.2500",
            "4. close": "222.2500",
            "5. volume": "16405"
        },
        "2026-10-05 11:55:00": {
            "1. open": "222.5850",
            "2. high": "222.6500",
            "3. low": "222.4800",
            "4. close": "222.6050",
            "5. volume": "25770"
        },
        "2026-10-05 11:50:00": {
            "1. open": "222.6850",
            "2. high": "222.7724",
            "3. low": "222.5800",
            "4. close": "222.5900",
            "5. volume": "16999"
        },
        "2026-10-05 11:45:00": {
            "1. open": "222.6650",
            "2. high": "222.6700",
            "3. low": "222.4700",
            "4. close": "222.6300",
            "5. volume": "21024"
        },
        "2026-10-05 11:40:00": {
            "1. open": "222.6690",
            "2. high": "222.8200",
            "3. low": "222.6000",
            "4. close": "222.6500",
            "5. volume": "21243"
        },
        "2026-10-05 11:35:00": {
            "1. open": "222.7050",
            "2. high": "222.8500",
            "3. low": "222.5800",
            "4. close": "222.5800",
            "5. volume": "19957"
        },
        "2026-10-05 11:30:00": {
            "1. open": "222.4850",
            "2. high": "222.7800",
            "3. low": "222.2600",
            "4. close": "222.7050",
            "5. volume": "19061"
        },
        "2026-10-05 11:25:00": {
            "1. open": "222.4350",
            "2. high": "222.8000",
            "3. low": "222.3600",
            "4. close": "222.4900",
            "5. volume": "19883"
        },
        "2026-10-05 11:20:00": {
            "1. open": "222.1700",
            "2. high": "222.5000",
            "3. low": "222.1700",
            "4. close": "222.4150",
            "5. volume": "25103"
        },
        "2026-10-05 11:15:00": {
            "1. open": "222.1500",
            "2. high": "222.3000",
            "3. low": "222.1000",
            "4. close": "222.1650",
            "5. volume": "21658"
        },
        "2026-10-05 11:10:00": {
            "1. open": "222.0900",
            "2. high": "222.3200",
            "3. low": "222.0800",
            "4. close": "222.1900",
            "5. volume": "22197"
        },
        "2026-10-05 11:05:00": {
            "1. open": "222.1900",
            "2. high": "222.3000",
            "3. low": "221.8701",
            "4. close": "222.0700",
            "5. volume": "24536"
        },
        "2026-10-05 11:00:00": {
            "1. open": "222.6300",
            "2. high": "222.7899",
            "3. low": "222.1842",
            "4. close": "222.1900",
            "5. volume": "26292"
        },
        "2026-10-05 10:55:00": {
            "1. open": "222.6900",
            "2. high": "222.8500",
            "3. low": "222.5700",
            "4. close": "222.7000",
            "5. volume": "23582"
        },
        "2026-10-05 10:50:00": {
            "1. open": "222.6350",
            "2. high": "222.8000",
            "3. low": "222.5750",
            "4. close": "222.6900",
            "5. volume": "23944"
        },
        "2026-10-05 10:45:00": {
            "1. open": "222.7600",
            "2. high": "222.8000",
            "3. low": "222.3553",
            "4. close": "222.6248",
            "5. volume": "30193"
        },
        "2026-10-05 10:40:00": {
            "1. open": "221.6000",
            "2. high": "222.8800",
            "3. low": "221.5400",
            "4. close": "222.6850",
            "5. volume": "85277"
        },
        "2026-10-05 10:35:00": {
            "1. open": "221.1550",
            "2. high": "221.7100",
            "3. low": "220.9800",
            "4. close": "221.6400",
            "5. volume": "57932"
        },
        "2026-10-05 10:30:00": {
            "1. open": "221.2950",
            "2. high": "221.3700",
            "3. low": "221.1100",
            "4. close": "221.1800",
            "5. volume": "28274"
        },
        "2026-10-05 10:25:00": {
            "1. open": "221.3000",
            "2. high": "221.4000",
            "3. low": "221.1500",
            "4. close": "221.3000",
            "5. volume": "40516"
        },
        "2026-10-05 10:20:00": {
            "1. open": "221.6600",
            "2. high": "221.7880",
            "3. low": "221.3500",
            "4. close": "221.3600",
            "5. volume": "18621"
        },
        "2026-10-05 10:15:00": {
            "1. open": "221.7200",
            "2. high": "221.7900",
            "3. low": "221.3950",
            "4. close": "221.6000",
            "5. volume": "50328"
        },
        "2026-10-05 10:10:00": {
            "1. open": "221.8200",
            "2. high": "222.0000",
            "3. low": "221.3800",
            "4. close": "221.7000",
            "5. volume": "53560"
        },
        "2026-10-05 10:05:00": {
            "1. open": "221.4250",
            "2. high": "221.6700",
            "3. low": "221.2501",
            "4. close": "221.6650",
            "5. volume": "29910"
        },
        "2026-10-05 10:00:00": {
            "1. open": "220.7800",
            "2. high": "221.6000",
            "3. low": "220.6400",
            "4. close": "221.3550",
            "5. volume": "41424"
        },
        "2026-10-05 09:55:00": {
            "1. open": "221.1900",
            "2. high": "221.4500",
            "3. low": "220.6500",
            "4. close": "220.8000",
            "5. volume": "50705"
        },
        "2026-10-05 09:50:00": {
            "1. open": "221.4850",
            "2. high": "221.8000",
            "3. low": "221.0101",
            "4. close": "221.1200",
            "5. volume": "49857"
        },
        "2026-10-05 09:45:00": {
            "1. open": "221.5100",
            "2. high": "221.8100",
            "3. low": "221.2200",
            "4. close": "221.4306",
            "5. volume": "42182"
        },
        "2026-10-05 09:40:00": {
            "1. open": "221.0000",
            "2. high": "221.6300",
            "3. low": "220.8900",
            "4. close": "221.4650",
            "5. volume": "59356"
        },
        "2026-10-05 09:35:00": {
            "1. open": "221.2550",
            "2. high": "221.6200",
            "3. low": "220.9000",
            "4. close": "221.0200",
            "5. volume": "49913"
        },
        "2026-10-05 09:30:00": {
            "1. open": "222.3000",
            "2. high": "222.3000",
            "3. low": "220.6700",
            "4. close": "221.4278",
            "5. volume": "155648"
        },
        "2026-10-05 09:25:00": {
            "1. open": "222.3679",
            "2. high": "222.5900",
            "3. low": "222.1100",
            "4. close": "222.1500",
            "5. volume": "1362"
        },
        "2026-10-05 09:20:00": {
            "1. open": "222.2700",
            "2. high": "222.6000",
            "3. low": "222.0000",
            "4. close": "222.3200",
            "5. volume": "90"
        },
        "2026-10-05 09:15:00": {
            "1. open": "222.3037",
            "2. high": "222.6000",
            "3. low": "222.2000",
            "4. close": "222.3800",
            "5. volume": "597"
        },
        "2026-10-05 09:10:00": {
            "1. open": "222.3900",
            "2. high": "222.6000",
            "3. low": "222.1300",
            "4. close": "222.2600",
            "5. volume": "328"
        },
        "2026-10-05 09:05:00": {
            "1. open": "222.5500",
            "2. high": "222.8600",
            "3. low": "222.1100",
            "4. close": "222.2800",
            "5. volume": "611"
        },
        "2026-10-05 09:00:00": {
            "1. open": "222.4785",
            "2. high": "222.7500",
            "3. low": "222.2000",
            "4. close": "222.5000",
            "5. volume": "261"
        },
        "2026-10-05 08:55:00": {
            "1. open": "222.2142",
            "2. high": "222.7500",
            "3. low": "222.0000",
            "4. close": "222.0000",
            "5. volume": "972"
        },
        "2026-10-05 08:50:00": {
            "1. open": "222.5100",
            "2. high": "222.7500",
            "3. low": "222.3200",
            "4. close": "222.7500",
            "5. volume": "152"
        },
        "2026-10-05 08:45:00": {
            "1. open": "222.7500",
            "2. high": "222.9400",
            "3. low": "222.4468",
            "4. close": "222.5100",
            "5. volume": "55"
        },
        "2026-10-05 08:40:00": {
            "1. open": "222.7600",
            "2. high": "222.9500",
            "3. low": "222.3700",
            "4. close": "222.6300",
            "5. volume": "840"
        },
        "2026-10-05 08:35:00": {
            "1. open": "222.8100",
            "2. high": "222.9000",
            "3. low": "222.7673",
            "4. close": "222.7900",
            "5. volume": "1191"
        },
        "2026-10-05 08:30:00": {
            "1. open": "222.8400",
            "2. high": "222.9500",
            "3. low": "222.6796",
            "4. close": "222.9500",
            "5. volume": "1436"
        },
        "2026-10-05 08:25:00": {
            "1. open": "222.8800",
            "2. high": "222.9500",
            "3. low": "222.8800",
            "4. close": "222.9500",
            "5. volume": "26"
        },
        "2026-10-05 08:20:00": {
            "1. open": "222.8000",
            "2. high": "223.0000",
            "3. low": "222.6500",
            "4. close": "222.9000",
            "5. volume": "644"
        },
        "2026-10-05 08:15:00": {
            "1. open": "223.0000",
            "2. high": "223.0000",
            "3. low": "222.6300",
            "4. close": "222.8900",
            "5. volume": "241"
        },
        "2026-10-05 08:10:00": {
            "1. open": "222.7900",
            "2. high": "223.0000",
            "3. low": "222.6300",
            "4. close": "222.9033",
            "5. volume": "134"
        },
        "2026-10-05 08:05:00": {
            "1. open": "222.7500",
            "2. high": "223.2150",
            "3. low": "221.9306",
            "4. close": "223.0000",
            "5. volume": "1955"
        },
        "2026-10-05 08:00:00": {
            "1. open": "222.8000",
            "2. high": "222.8800",
            "3. low": "222.6267",
            "4. close": "222.7861",
            "5. volume": "412"
        },
        "2026-10-05 07:55:00": {
            "1. open": "222.8700",
            "2. high": "222.8700",
            "3. low": "222.6200",
            "4. close": "222.8000",
            "5. volume": "403"
        },
        "2026-10-05 07:50:00": {
            "1. open": "222.8600",
            "2. high": "222.9300",
            "3. low": "222.8000",
            "4. close": "222.8600",
            "5. volume": "626"
        },
        "2026-10-05 07:45:00": {
            "1. open": "222.8200",
            "2. high": "223.0000",
            "3. low": "222.8000",
            "4. close": "222.8600",
            "5. volume": "226"
        },
        "2026-10-05 07:40:00": {
            "1. open": "222.6400",
            "2. high": "223.1800",
            "3. low": "222.6400",
            "4. close": "222.8800",
            "5. volume": "640"
        },
        "2026-10-05 07:35:00": {
            "1. open": "222.6400",
            "2. high": "222.9500",
            "3. low": "222.6400",
            "4. close": "222.6400",
            "5. volume": "188"
        },
        "2026-10-05 07:30:00": {
            "1. open": "222.9400",
            "2. high": "223.0800",
            "3. low": "222.8200",
            "4. close": "223.0000",
            "5. volume": "119"
        },
        "2026-10-05 07:25:00": {
            "1. open": "223.0000",
            "2. high": "223.1600",
            "3. low": "222.6600",
            "4. close": "223.0700",
            "5. volume": "709"
        },
        "2026-10-05 07:20:00": {
            "1. open": "223.0000",
            "2. high": "223.2049",
            "3. low": "222.8421",
            "4. close": "223.0100",
            "5. volume": "271"
        },
        "2026-10-05 07:15:00": {
            "1. open": "222.8200",
            "2. high": "223.0000",
            "3. low": "222.8000",
            "4. close": "223.0000",
            "5. volume": "1270"
        },
        "2026-10-05 07:10:00": {
            "1. open": "222.7700",
            "2. high": "222.9400",
            "3. low": "222.7500",
            "4. close": "222.8100",
            "5. volume": "479"
        },
        "2026-10-05 07:05:00": {
            "1. open": "222.8000",
            "2. high": "222.9200",
            "3. low": "222.6600",
            "4. close": "222.8904",
            "5. volume": "117"
        },
        "2026-10-05 07:00:00": {
            "1. open": "222.7000",
            "2. high": "223.0087",
            "3. low": "222.6200",
            "4. close": "222.6300",
            "5. volume": "727"
        },
        "2026-10-05 06:55:00": {
            "1. open": "222.5292",
            "2. high": "222.9600",
            "3. low": "222.5292",
            "4. close": "222.9000",
            "5. volume": "76"
        },
        "2026-10-05 06:50:00": {
            "1. open": "222.5000",
            "2. high": "223.2310",
            "3. low": "222.5000",
            "4. close": "223.0000",
            "5. volume": "29"
        },
        "2026-10-05 06:45:00": {
            "1. open": "222.6200",
            "2. high": "222.8000",
            "3. low": "222.4100",
            "4. close": "222.8000",
            "5. volume": "33"
        },
        "2026-10-05 06:40:00": {
            "1. open": "222.5600",
            "2. high": "222.7000",
            "3. low": "222.4000",
            "4. close": "222.4200",
            "5. volume": "208"
        },
        "2026-10-05 06:35:00": {
            "1. open": "222.4100",
            "2. high": "222.9600",
            "3. low": "222.3200",
            "4. close": "222.9600",
            "5. volume": "377"
        },
        "2026-10-05 06:30:00": {
            "1. open": "222.4100",
            "2. high": "222.4100",
            "3. low": "222.3200",
            "4. close": "222.3300",
            "5. volume": "137"
        },
        "2026-10-05 06:25:00": {
            "1. open": "222.4300",
            "2. high": "222.4300",
            "3. low": "222.4300",
            "4. close": "222.4300",
            "5. volume": "18"
        },
        "2026-10-05 06:20:00": {
            "1. open": "222.3200",
            "2. high": "222.3200",
            "3. low": "222.2300",
            "4. close": "222.3200",
            "5. volume": "59"
        },
        "2026-10-05 06:15:00": {
            "1. open": "222.6500",
            "2. high": "222.6500",
            "3. low": "222.3300",
            "4. close": "222.3500",
            "5. volume": "37"
        },
        "2026-10-05 06:10:00": {
            "1. open": "222.4100",
            "2. high": "222.6900",
            "3. low": "222.3500",
            "4. close": "222.6900",
            "5. volume": "149"
        },
        "2026-10-05 06:05:00": {
            "1. open": "222.5047",
            "2. high": "222.6800",
            "3. low": "222.4900",
            "4. close": "222.4900",
            "5. volume": "63"
        },
        "2026-10-05 06:00:00": {
            "1. open": "222.6212",
            "2. high": "222.7200",
            "3. low": "222.4000",
            "4. close": "222.4000",
            "5. volume": "260"
        },
        "2026-10-05 05:55:00": {
            "1. open": "222.6100",
            "2. high": "222.8000",
            "3. low": "222.5000",
            "4. close": "222.6200",
            "5. volume": "134"
        },
        "2026-10-05 05:50:00": {
            "1. open": "222.7100",
            "2. high": "222.7800",
            "3. low": "222.6000",
            "4. close": "222.6000",
            "5. volume": "68"
        },
        "2026-10-05 05:45:00": {
            "1. open": "222.7000",
            "2. high": "223.0422",
            "3. low": "222.6000",
            "4. close": "222.7100",
            "5. volume": "81"
        },
        "2026-10-05 05:40:00": {
            "1. open": "222.5842",
            "2. high": "223.0512",
            "3. low": "222.5842",
            "4. close": "222.7200",
            "5. volume": "3"
        },
        "2026-10-05 05:35:00": {
            "1. open": "222.5077",
            "2. high": "222.6500",
            "3. low": "222.5000",
            "4. close": "222.6500",
            "5. volume": "8"
        },
        "2026-10-05 05:30:00": {
            "1. open": "222.9800",
            "2. high": "222.9800",
            "3. low": "222.4391",
            "4. close": "222.4391",
            "5. volume": "54"
        },
        "2026-10-05 05:25:00": {
            "1. open": "222.9732",
            "2. high": "222.9732",
            "3. low": "222.9732",
            "4. close": "222.9732",
            "5. volume": "0"
        },
        "2026-10-05 05:20:00": {
            "1. open": "222.4800",
            "2. high": "222.5400",
            "3. low": "222.4245",
            "4. close": "222.5400",
            "5. volume": "48"
        },
        "2026-10-05 05:15:00": {
            "1. open": "222.4800",
            "2. high": "222.4800",
            "3. low": "222.4800",
            "4. close": "222.4800",
            "5. volume": "40"
        },
        "2026-10-05 05:10:00": {
            "1. open": "222.3600",
            "2. high": "222.9802",
            "3. low": "222.2255",
            "4. close": "222.4500",
            "5. volume": "347"
        },
        "2026-10-05 05:05:00": {
            "1. open": "222.4100",
            "2. high": "222.4100",
            "3. low": "222.2150",
            "4. close": "222.2150",
            "5. volume": "6"
        },
        "2026-10-05 05:00:00": {
            "1. open": "222.4100",
            "2. high": "222.4100",
            "3. low": "222.0132",
            "4. close": "222.0132",
            "5. volume": "56"
        },
        "2026-10-05 04:55:00": {
            "1. open": "222.2100",
            "2. high": "222.3100",
            "3. low": "222.2100",
            "4. close": "222.3100",
            "5. volume": "46"
        },
        "2026-10-05 04:50:00": {
            "1. open": "222.1150",
            "2. high": "222.4800",
            "3. low": "222.1150",
            "4. close": "222.4800",
            "5. volume": "392"
        },
        "2026-10-05 04:45:00": {
            "1. open": "222.2300",
            "2. high": "222.2400",
            "3. low": "222.0600",
            "4. close": "222.0600",
            "5. volume": "161"
        },
        "2026-10-05 04:40:00": {
            "1. open": "222.2100",
            "2. high": "222.3688",
            "3. low": "222.2000",
            "4. close": "222.3688",
            "5. volume": "141"
        },
        "2026-10-05 04:35:00": {
            "1. open": "222.2100",
            "2. high": "222.4900",
            "3. low": "222.2000",
            "4. close": "222.3100",
            "5. volume": "679"
        },
        "2026-10-05 04:30:00": {
            "1. open": "222.6300",
            "2. high": "222.6300",
            "3. low": "222.2100",
            "4. close": "222.2300",
            "5. volume": "43"
        },
        "2026-10-05 04:25:00": {
            "1. open": "222.3600",
            "2. high": "222.7157",
            "3. low": "222.2600",
            "4. close": "222.2600",
            "5. volume": "14"
        },
        "2026-10-05 04:20:00": {
            "1. open": "222.0700",
            "2. high": "222.2800",
            "3. low": "222.0500",
            "4. close": "222.1500",
            "5. volume": "726"
        },
        "2026-10-05 04:15:00": {
            "1. open": "222.2500",
            "2. high": "222.2500",
            "3. low": "222.0500",
            "4. close": "222.0600",
            "5. volume": "930"
        },
        "2026-10-05 04:10:00": {
            "1. open": "222.2500",
            "2. high": "222.2500",
            "3. low": "222.1700",
            "4. close": "222.2500",
            "5. volume": "1300"
        },
        "2026-10-05 04:05:00": {
            "1. open": "222.4000",
            "2. high": "222.7800",
            "3. low": "222.2200",
            "4. close": "222.2200",
            "5. volume": "250"
        },
        "2026-10-05 04:00:00": {
            "1. open": "222.6200",
            "2. high": "223.0010",
            "3. low": "222.0297",
            "4. close": "222.2100",
            "5. volume": "5841"
        },
        "2026-10-02 19:55:00": {
            "1. open": "222.6300",
            "2. high": "222.6300",
            "3. low": "222.4964",
            "4. close": "222.4964",
            "5. volume": "281"
        },
        "2026-10-02 19:50:00": {
            "1. open": "222.6300",
            "2. high": "222.6300",
            "3. low": "222.5886",
            "4. close": "222.6000",
            "5. volume": "293"
        },
        "2026-10-02 19:45:00": {
            "1. open": "222.6096",
            "2. high": "222.6096",
            "3. low": "222.2600",
            "4. close": "222.6000",
            "5. volume": "176"
        },
        "2026-10-02 19:40:00": {
            "1. open": "222.5300",
            "2. high": "222.6300",
            "3. low": "222.5300",
            "4. close": "222.6300",
            "5. volume": "125"
        },
        "2026-10-02 19:35:00": {
            "1. open": "222.3000",
            "2. high": "222.5944",
            "3. low": "222.3000",
            "4. close": "222.5300",
            "5. volume": "138"
        },
        "2026-10-02 19:30:00": {
            "1. open": "222.6700",
            "2. high": "222.6700",
            "3. low": "222.3000",
            "4. close": "222.6200",
            "5. volume": "96"
        },
        "2026-10-02 19:25:00": {
            "1. open": "222.5700",
            "2. high": "222.6200",
            "3. low": "222.3000",
            "4. close": "222.6100",
            "5. volume": "61"
        },
        "2026-10-02 19:20:00": {
            "1. open": "222.5200",
            "2. high": "222.6300",
            "3. low": "222.3000",
            "4. close": "222.5704",
            "5. volume": "61"
        },
        "2026-10-02 19:15:00": {
            "1. open": "222.6500",
            "2. high": "222.6500",
            "3. low": "222.6200",
            "4. close": "222.6300",
            "5. volume": "70"
        },
        "2026-10-02 19:10:00": {
            "1. open": "222.6556",
            "2. high": "222.7500",
            "3. low": "222.6400",
            "4. close": "222.6400",
            "5. volume": "529"
        },
        "2026-10-02 19:05:00": {
            "1. open": "222.6000",
            "2. high": "222.6560",
            "3. low": "222.6000",
            "4. close": "222.6560",
            "5. volume": "127"
        },
        "2026-10-02 19:00:00": {
            "1. open": "222.6400",
            "2. high": "222.6608",
            "3. low": "222.5017",
            "4. close": "222.5017",
            "5. volume": "1164679"
        },
        "2026-10-02 18:55:00": {
            "1. open": "222.5500",
            "2. high": "222.5900",
            "3. low": "222.5070",
            "4. close": "222.5761",
            "5. volume": "239"
        },
        "2026-10-02 18:50:00": {
            "1. open": "222.6099",
            "2. high": "222.6099",
            "3. low": "222.5000",
            "4. close": "222.5500",
            "5. volume": "195"
        },
        "2026-10-02 18:45:00": {
            "1. open": "222.6400",
            "2. high": "222.6400",
            "3. low": "222.5000",
            "4. close": "222.5900",
            "5. volume": "1118"
        },
        "2026-10-02 18:40:00": {
            "1. open": "222.5500",
            "2. high": "222.6300",
            "3. low": "222.2800",
            "4. close": "222.5900",
            "5. volume": "91"
        },
        "2026-10-02 18:35:00": {
            "1. open": "222.5100",
            "2. high": "222.6300",
            "3. low": "222.4200",
            "4. close": "222.4500",
            "5. volume": "1123"
        },
        "2026-10-02 18:30:00": {
            "1. open": "222.6400",
            "2. high": "222.6400",
            "3. low": "222.3000",
            "4. close": "222.5500",
            "5. volume": "1162227"
        },
        "2026-10-02 18:25:00": {
            "1. open": "222.5400",
            "2. high": "222.5700",
            "3. low": "222.4700",
            "4. close": "222.4700",
            "5. volume": "64"
        },
        "2026-10-02 18:20:00": {
            "1. open": "222.5500",
            "2. high": "222.6000",
            "3. low": "222.5000",
            "4. close": "222.5400",
            "5. volume": "314"
        },
        "2026-10-02 18:15:00": {
            "1. open": "222.5925",
            "2. high": "222.6000",
            "3. low": "222.5300",
            "4. close": "222.5800",
            "5. volume": "179"
        },
        "2026-10-02 18:10:00": {
            "1. open": "222.5900",
            "2. high": "222.6000",
            "3. low": "222.3987",
            "4. close": "222.5900",
            "5. volume": "234"
        },
        "2026-10-02 18:05:00": {
            "1. open": "222.5000",
            "2. high": "222.6000",
            "3. low": "222.2600",
            "4. close": "222.2600",
            "5. volume": "86"
        },
        "2026-10-02 18:00:00": {
            "1. open": "222.6300",
            "2. high": "222.6300",
            "3. low": "222.4500",
            "4. close": "222.5000",
            "5. volume": "179"
        },
        "2026-10-02 17:55:00": {
            "1. open": "222.6300",
            "2. high": "222.6300",
            "3. low": "222.6000",
            "4. close": "222.6200",
            "5. volume": "5"
        },
        "2026-10-02 17:50:00": {
            "1. open": "222.5000",
            "2. high": "222.6300",
            "3. low": "222.2600",
            "4. close": "222.5000",
            "5. volume": "74"
        },
        "2026-10-02 17:45:00": {
            "1. open": "222.6300",
            "2. high": "222.6300",
            "3. low": "222.5000",
            "4. close": "222.6200",
            "5. volume": "256"
        },
        "2026-10-02 17:40:00": {
            "1. open": "222.6300",
            "2. high": "222.6300",
            "3. low": "222.2700",
            "4. close": "222.6300",
            "5. volume": "248"
        },
        "2026-10-02 17:35:00": {
            "1. open": "222.6200",
            "2. high": "222.6394",
            "3. low": "222.2700",
            "4. close": "222.6000",
            "5. volume": "366"
        },
        "2026-10-02 17:30:00": {
            "1. open": "222.5700",
            "2. high": "222.6700",
            "3. low": "222.4700",
            "4. close": "222.6699",
            "5. volume": "109"
        },
        "2026-10-02 17:25:00": {
            "1. open": "222.6800",
            "2. high": "222.6800",
            "3. low": "222.5000",
            "4. close": "222.6400",
            "5. volume": "13149"
        },
        "2026-10-02 17:20:00": {
            "1. open": "222.5700",
            "2. high": "222.7472",
            "3. low": "222.5600",
            "4. close": "222.6992",
            "5. volume": "829"
        },
        "2026-10-02 17:15:00": {
            "1. open": "222.4800",
            "2. high": "222.6000",
            "3. low": "222.4800",
            "4. close": "222.5500",
            "5. volume": "12"
        },
        "2026-10-02 17:10:00": {
            "1. open": "222.4800",
            "2. high": "222.6000",
            "3. low": "222.4000",
            "4. close": "222.4139",
            "5. volume": "60"
        },
        "2026-10-02 17:05:00": {
            "1. open": "222.5100",
            "2. high": "222.7377",
            "3. low": "222.3400",
            "4. close": "222.5000",
            "5. volume": "165"
        },
        "2026-10-02 17:00:00": {
            "1. open": "222.6337",
            "2. high": "222.6500",
            "3. low": "222.3359",
            "4. close": "222.5100",
            "5. volume": "155"
        },
        "2026-10-02 16:55:00": {
            "1. open": "222.6400",
            "2. high": "222.7500",
            "3. low": "222.5000",
            "4. close": "222.5000",
            "5. volume": "147663"
        },
        "2026-10-02 16:50:00": {
            "1. open": "222.6200",
            "2. high": "222.6806",
            "3. low": "222.6200",
            "4. close": "222.6806",
            "5. volume": "35"
        },
        "2026-10-02 16:45:00": {
            "1. open": "222.5500",
            "2. high": "222.6780",
            "3. low": "222.3859",
            "4. close": "222.6300",
            "5. volume": "159"
        },
        "2026-10-02 16:40:00": {
            "1. open": "222.4700",
            "2. high": "222.6600",
            "3. low": "222.3321",
            "4. close": "222.5000",
            "5. volume": "6772"
        },
        "2026-10-02 16:35:00": {
            "1. open": "222.4468",
            "2. high": "222.5000",
            "3. low": "222.4468",
            "4. close": "222.5000",
            "5. volume": "57"
        },
        "2026-10-02 16:30:00": {
            "1. open": "222.6600",
            "2. high": "222.6600",
            "3. low": "222.2600",
            "4. close": "222.4600",
            "5. volume": "680"
        },
        "2026-10-02 16:25:00": {
            "1. open": "222.5700",
            "2. high": "222.6600",
            "3. low": "222.4500",
            "4. close": "222.6400",
            "5. volume": "2433"
        },
        "2026-10-02 16:20:00": {
            "1. open": "222.6400",
            "2. high": "222.6400",
            "3. low": "222.4500",
            "4. close": "222.5642",
            "5. volume": "920"
        },
        "2026-10-02 16:15:00": {
            "1. open": "222.6200",
            "2. high": "222.6400",
            "3. low": "222.6000",
            "4. close": "222.6200",
            "5. volume": "256"
        },
        "2026-10-02 16:10:00": {
            "1. open": "222.6400",
            "2. high": "222.6400",
            "3. low": "222.5000",
            "4. close": "222.5800",
            "5. volume": "1185295"
        },
        "2026-10-02 16:05:00": {
            "1. open": "222.3000",
            "2. high": "222.6400",
            "3. low": "222.1541",
            "4. close": "222.6000",
            "5. volume": "6068"
        },
        "2026-10-02 16:00:00": {
            "1. open": "222.6600",
            "2. high": "222.9000",
            "3. low": "222.0000",
            "4. close": "222.4900",
            "5. volume": "4001973"
        },
        "2026-10-02 15:55:00": {
            "1. open": "221.8400",
            "2. high": "222.6700",
            "3. low": "221.8200",
            "4. close": "222.6700",
            "5. volume": "400889"
        },
        "2026-10-02 15:50:00": {
            "1. open": "221.8100",
            "2. high": "222.1100",
            "3. low": "221.6300",
            "4. close": "221.8500",
            "5. volume": "136986"
        },
        "2026-10-02 15:45:00": {
            "1. open": "222.0850",
            "2. high": "222.2000",
            "3. low": "221.8500",
            "4. close": "221.8800",
            "5. volume": "65346"
        },
        "2026-10-02 15:40:00": {
            "1. open": "222.2800",
            "2. high": "222.2850",
            "3. low": "221.8870",
            "4. close": "222.0100",
            "5. volume": "53581"
        },
        "2026-10-02 15:35:00": {
            "1. open": "222.3800",
            "2. high": "222.4600",
            "3. low": "222.2000",
            "4. close": "222.2708",
            "5. volume": "49260"
        },
        "2026-10-02 15:30:00": {
            "1. open": "222.2300",
            "2. high": "222.4700",
            "3. low": "222.0010",
            "4. close": "222.4400",
            "5. volume": "53041"
        },
        "2026-10-02 15:25:00": {
            "1. open": "222.4400",
            "2. high": "222.5250",
            "3. low": "222.2301",
            "4. close": "222.2550",
            "5. volume": "41884"
        },
        "2026-10-02 15:20:00": {
            "1. open": "222.4075",
            "2. high": "222.4500",
            "3. low": "222.2020",
            "4. close": "222.4500",
            "5. volume": "33415"
        },
        "2026-10-02 15:15:00": {
            "1. open": "222.0400",
            "2. high": "222.4600",
            "3. low": "221.9500",
            "4. close": "222.3850",
            "5. volume": "47011"
        },
        "2026-10-02 15:10:00": {
            "1. open": "221.8600",
            "2. high": "222.0800",
            "3. low": "221.8600",
            "4. close": "222.0200",
            "5. volume": "31918"
        },
        "2026-10-02 15:05:00": {
            "1. open": "222.0100",
            "2. high": "222.0100",
            "3. low": "221.7800",
            "4. close": "221.8500",
            "5. volume": "35931"
        },
        "2026-10-02 15:00:00": {
            "1. open": "221.9650",
            "2. high": "222.1599",
            "3. low": "221.9001",
            "4. close": "222.0300",
            "5. volume": "29504"
        },
        "2026-10-02 14:55:00": {
            "1. open": "222.1400",
            "2. high": "222.1500",
            "3. low": "221.8800",
            "4. close": "221.9650",
            "5. volume": "19690"
        },
        "2026-10-02 14:50:00": {
            "1. open": "222.0500",
            "2. high": "222.1425",
            "3. low": "222.0000",
            "4. close": "222.1350",
            "5. volume": "20999"
        },
        "2026-10-02 14:45:00": {
            "1. open": "222.0000",
            "2. high": "222.2300",
            "3. low": "222.0000",
            "4. close": "222.1119",
            "5. volume": "18187"
        },
        "2026-10-02 14:40:00": {
            "1. open": "222.0000",
            "2. high": "222.0000",
            "3. low": "221.8500",
            "4. close": "222.0000",
            "5. volume": "16861"
        },
        "2026-10-02 14:35:00": {
            "1. open": "222.0900",
            "2. high": "222.1150",
            "3. low": "221.8800",
            "4. close": "221.8950",
            "5. volume": "20223"
        },
        "2026-10-02 14:30:00": {
            "1. open": "222.0400",
            "2. high": "222.0700",
            "3. low": "221.8240",
            "4. close": "222.0100",
            "5. volume": "19490"
        },
        "2026-10-02 14:25:00": {
            "1. open": "221.9625",
            "2. high": "222.0991",
            "3. low": "221.9200",
            "4. close": "222.0600",
            "5. volume": "16644"
        },
        "2026-10-02 14:20:00": {
            "1. open": "222.1900",
            "2. high": "222.2200",
            "3. low": "221.9003",
            "4. close": "222.0250",
            "5. volume": "21214"
        },
        "2026-10-02 14:15:00": {
            "1. open": "222.1950",
            "2. high": "222.2700",
            "3. low": "222.0500",
            "4. close": "222.1230",
            "5. volume": "34321"
        },
        "2026-10-02 14:10:00": {
            "1. open": "222.1130",
            "2. high": "222.3500",
            "3. low": "222.1130",
            "4. close": "222.2000",
            "5. volume": "17488"
        },
        "2026-10-02 14:05:00": {
            "1. open": "222.2599",
            "2. high": "222.2599",
            "3. low": "222.0200",
            "4. close": "222.1500",
            "5. volume": "17273"
        },
        "2026-10-02 14:00:00": {
            "1. open": "222.2490",
            "2. high": "222.3500",
            "3. low": "222.0390",
            "4. close": "222.2050",
            "5. volume": "42149"
        },
        "2026-10-02 13:55:00": {
            "1. open": "222.3000",
            "2. high": "222.3599",
            "3. low": "222.1550",
            "4. close": "222.2350",
            "5. volume": "20325"
        },
        "2026-10-02 13:50:00": {
            "1. open": "222.2199",
            "2. high": "222.4091",
            "3. low": "221.9500",
            "4. close": "222.2500",
            "5. volume": "22209"
        },
        "2026-10-02 13:45:00": {
            "1. open": "221.9400",
            "2. high": "223.0200",
            "3. low": "221.9400",
            "4. close": "222.1600",
            "5. volume": "21675"
        },
        "2026-10-02 13:40:00": {
            "1. open": "222.0600",
            "2. high": "222.1399",
            "3. low": "221.8900",
            "4. close": "221.9500",
            "5. volume": "28249"
        },
        "2026-10-02 13:35:00": {
            "1. open": "222.0150",
            "2. high": "222.1500",
            "3. low": "221.9700",
            "4. close": "222.0500",
            "5. volume": "18101"
        },
        "2026-10-02 13:30:00": {
            "1. open": "221.9200",
            "2. high": "222.1000",
            "3. low": "221.9200",
            "4. close": "222.0400",
            "5. volume": "25813"
        },
        "2026-10-02 13:25:00": {
            "1. open": "221.8800",
            "2. high": "222.0000",
            "3. low": "221.8100",
            "4. close": "221.9500",
            "5. volume": "24062"
        },
        "2026-10-02 13:20:00": {
            "1. open": "222.1150",
            "2. high": "222.1600",
            "3. low": "221.8100",
            "4. close": "221.8600",
            "5. volume": "29944"
        },
        "2026-10-02 13:15:00": {
            "1. open": "221.8900",
            "2. high": "222.2000",
            "3. low": "221.8900",
            "4. close": "222.1150",
            "5. volume": "21968"
        },
        "2026-10-02 13:10:00": {
            "1. open": "222.0314",
            "2. high": "222.1100",
            "3. low": "221.8800",
            "4. close": "221.9200",
            "5. volume": "20967"
        },
        "2026-10-02 13:05:00": {
            "1. open": "222.1200",
            "2. high": "222.1700",
            "3. low": "221.8900",
            "4. close": "222.1200",
            "5. volume": "30276"
        },
        "2026-10-02 13:00:00": {
            "1. open": "221.9700",
            "2. high": "222.2100",
            "3. low": "221.9600",
            "4. close": "222.0600",
            "5. volume": "15881"
        },
        "2026-10-02 12:55:00": {
            "1. open": "222.0200",
            "2. high": "222.1399",
            "3. low": "221.9500",
            "4. close": "222.0000",
            "5. volume": "17793"
        },
        "2026-10-02 12:50:00": {
            "1. open": "222.0150",
            "2. high": "222.2000",
            "3. low": "221.8500",
            "4. close": "222.0160",
            "5. volume": "39501"
        },
        "2026-10-02 12:45:00": {
            "1. open": "221.9400",
            "2. high": "222.0850",
            "3. low": "221.8650",
            "4. close": "222.0250",
            "5. volume": "28017"
        },
        "2026-10-02 12:40:00": {
            "1. open": "222.0500",
            "2. high": "222.0500",
            "3. low": "221.8459",
            "4. close": "221.9200",
            "5. volume": "25321"
        },
        "2026-10-02 12:35:00": {
            "1. open": "222.0667",
            "2. high": "222.1300",
            "3. low": "221.8300",
            "4. close": "222.0550",
            "5. volume": "26599"
        },
        "2026-10-02 12:30:00": {
            "1. open": "221.6700",
            "2. high": "222.1600",
            "3. low": "221.6700",
            "4. close": "222.0900",
            "5. volume": "30039"
        },
        "2026-10-02 12:25:00": {
            "1. open": "222.1350",
            "2. high": "222.1847",
            "3. low": "221.7000",
            "4. close": "221.7600",
            "5. volume": "50949"
        },
        "2026-10-02 12:20:00": {
            "1. open": "222.0850",
            "2. high": "222.5200",
            "3. low": "222.0500",
            "4. close": "222.1350",
            "5. volume": "34650"
        },
        "2026-10-02 12:15:00": {
            "1. open": "222.1900",
            "2. high": "222.2600",
            "3. low": "222.0200",
            "4. close": "222.1700",
            "5. volume": "25473"
        },
        "2026-10-02 12:10:00": {
            "1. open": "222.5750",
            "2. high": "222.6600",
            "3. low": "222.2000",
            "4. close": "222.2000",
            "5. volume": "30431"
        },
        "2026-10-02 12:05:00": {
            "1. open": "222.4961",
            "2. high": "222.8400",
            "3. low": "222.3500",
            "4. close": "222.6450",
            "5. volume": "15004"
        },
        "2026-10-02 12:00:00": {
            "1. open": "222.5600",
            "2. high": "222.6800",
            "3. low": "222.3634",
            "4. close": "222.4600",
            "5. volume": "21887"
        },
        "2026-10-02 11:55:00": {
            "1. open": "222.1950",
            "2. high": "222.5000",
            "3. low": "222.1000",
            "4. close": "222.4800",
            "5. volume": "25954"
        },
        "2026-10-02 11:50:00": {
            "1. open": "222.3600",
            "2. high": "222.6500",
            "3. low": "222.2000",
            "4. close": "222.2316",
            "5. volume": "34834"
        },
        "2026-10-02 11:45:00": {
            "1. open": "222.6500",
            "2. high": "222.7899",
            "3. low": "222.2700",
            "4. close": "222.3500",
            "5. volume": "35230"
        },
        "2026-10-02 11:40:00": {
            "1. open": "223.2750",
            "2. high": "223.3000",
            "3. low": "222.7000",
            "4. close": "222.7400",
            "5. volume": "29304"
        },
        "2026-10-02 11:35:00": {
            "1. open": "223.0800",
            "2. high": "223.3950",
            "3. low": "222.8100",
            "4. close": "223.3191",
            "5. volume": "439705"
        },
        "2026-10-02 11:30:00": {
            "1. open": "223.1300",
            "2. high": "223.1300",
            "3. low": "222.6550",
            "4. close": "222.9350",
            "5. volume": "20275"
        },
        "2026-10-02 11:25:00": {
            "1. open": "222.5800",
            "2. high": "223.2000",
            "3. low": "222.4200",
            "4. close": "223.1100",
            "5. volume": "37613"
        },
        "2026-10-02 11:20:00": {
            "1. open": "222.4200",
            "2. high": "222.8200",
            "3. low": "222.2156",
            "4. close": "222.6100",
            "5. volume": "34550"
        },
        "2026-10-02 11:15:00": {
            "1. open": "222.2600",
            "2. high": "222.5000",
            "3. low": "221.9000",
            "4. close": "222.4200",
            "5. volume": "32502"
        },
        "2026-10-02 11:10:00": {
            "1. open": "222.1001",
            "2. high": "222.7200",
            "3. low": "221.9375",
            "4. close": "222.2000",
            "5. volume": "56726"
        },
        "2026-10-02 11:05:00": {
            "1. open": "222.4500",
            "2. high": "222.5600",
            "3. low": "222.0200",
            "4. close": "222.1800",
            "5. volume": "73745"
        },
        "2026-10-02 11:00:00": {
            "1. open": "222.5500",
            "2. high": "222.8300",
            "3. low": "222.3900",
            "4. close": "222.4600",
            "5. volume": "41171"
        },
        "2026-10-02 10:55:00": {
            "1. open": "223.0635",
            "2. high": "223.3500",
            "3. low": "222.3801",
            "4. close": "222.5999",
            "5. volume": "43225"
        },
        "2026-10-02 10:50:00": {
            "1. open": "224.0200",
            "2. high": "224.0300",
            "3. low": "222.9300",
            "4. close": "223.0150",
            "5. volume": "513284"
        },
        "2026-10-02 10:45:00": {
            "1. open": "223.8600",
            "2. high": "224.1651",
            "3. low": "223.7850",
            "4. close": "224.0350",
            "5. volume": "25329"
        },
        "2026-10-02 10:40:00": {
            "1. open": "223.8300",
            "2. high": "224.0400",
            "3. low": "223.6600",
            "4. close": "223.8700",
            "5. volume": "25063"
        },
        "2026-10-02 10:35:00": {
            "1. open": "224.0550",
            "2. high": "224.2450",
            "3. low": "223.7200",
            "4. close": "224.0250",
            "5. volume": "28293"
        },
        "2026-10-02 10:30:00": {
            "1. open": "223.7800",
            "2. high": "224.1190",
            "3. low": "223.6500",
            "4. close": "224.0550",
            "5. volume": "31199"
        },
        "2026-10-02 10:25:00": {
            "1. open": "224.1800",
            "2. high": "224.3599",
            "3. low": "223.6500",
            "4. close": "223.8000",
            "5. volume": "47718"
        },
        "2026-10-02 10:20:00": {
            "1. open": "224.6900",
            "2. high": "224.7550",
            "3. low": "223.9600",
            "4. close": "224.2315",
            "5. volume": "30338"
        },
        "2026-10-02 10:15:00": {
            "1. open": "223.7900",
            "2. high": "224.7100",
            "3. low": "223.7000",
            "4. close": "224.7100",
            "5. volume": "66154"
        },
        "2026-10-02 10:10:00": {
            "1. open": "223.9050",
            "2. high": "224.2383",
            "3. low": "223.4850",
            "4. close": "223.7050",
            "5. volume": "38778"
        },
        "2026-10-02 10:05:00": {
            "1. open": "224.2600",
            "2. high": "224.3900",
            "3. low": "223.9300",
            "4. close": "223.9300",
            "5. volume": "28918"
        },
        "2026-10-02 10:00:00": {
            "1. open": "224.2800",
            "2. high": "224.4000",
            "3. low": "223.5600",
            "4. close": "224.2750",
            "5. volume": "33142"
        },
        "2026-10-02 09:55:00": {
            "1. open": "224.1800",
            "2. high": "224.4800",
            "3. low": "223.6919",
            "4. close": "224.3600",
            "5. volume": "66340"
        },
        "2026-10-02 09:50:00": {
            "1. open": "224.4850",
            "2. high": "224.8600",
            "3. low": "223.9900",
            "4. close": "224.0450",
            "5. volume": "53320"
        },
        "2026-10-02 09:45:00": {
            "1. open": "224.4200",
            "2. high": "225.3000",
            "3. low": "224.2500",
            "4. close": "224.5400",
            "5. volume": "74955"
        },
        "2026-10-02 09:40:00": {
            "1. open": "223.5650",
            "2. high": "224.4300",
            "3. low": "223.0001",
            "4. close": "224.4300",
            "5. volume": "139178"
        },
        "2026-10-02 09:35:00": {
            "1. open": "224.2100",
            "2. high": "224.5500",
            "3. low": "221.9000",
            "4. close": "223.4100",
            "5. volume": "513771"
        },
        "2026-10-02 09:30:00": {
            "1. open": "225.5100",
            "2. high": "225.9150",
            "3. low": "223.4350",
            "4. close": "223.9200",
            "5. volume": "169416"
        },
        "2026-10-02 09:25:00": {
            "1. open": "226.2500",
            "2. high": "227.3100",
            "3. low": "225.7600",
            "4. close": "226.7100",
            "5. volume": "2436"
        },
        "2026-10-02 09:20:00": {
            "1. open": "227.0778",
            "2. high": "227.1500",
            "3. low": "226.1800",
            "4. close": "226.1800",
            "5. volume": "1287"
        },
        "2026-10-02 09:15:00": {
            "1. open": "227.2100",
            "2. high": "227.4000",
            "3. low": "226.5800",
            "4. close": "226.6100",
            "5. volume": "1252"
        },
        "2026-10-02 09:10:00": {
            "1. open": "226.9900",
            "2. high": "227.4700",
            "3. low": "226.7772",
            "4. close": "227.0000",
            "5. volume": "1345"
        },
        "2026-10-02 09:05:00": {
            "1. open": "227.2700",
            "2. high": "227.5300",
            "3. low": "226.5800",
            "4. close": "226.7909",
            "5. volume": "2086"
        },
        "2026-10-02 09:00:00": {
            "1. open": "227.0600",
            "2. high": "227.6025",
            "3. low": "226.9600",
            "4. close": "227.5400",
            "5. volume": "2397"
        },
        "2026-10-02 08:55:00": {
            "1. open": "226.7500",
            "2. high": "227.3500",
            "3. low": "226.7465",
            "4. close": "227.0000",
            "5. volume": "3080"
        },
        "2026-10-02 08:50:00": {
            "1. open": "226.6000",
            "2. high": "226.7500",
            "3. low": "226.2756",
            "4. close": "226.5470",
            "5. volume": "1683"
        },
        "2026-10-02 08:45:00": {
            "1. open": "226.5900",
            "2. high": "226.6600",
            "3. low": "225.6200",
            "4. close": "226.5000",
            "5. volume": "1971"
        },
        "2026-10-02 08:40:00": {
            "1. open": "226.6600",
            "2. high": "226.7615",
            "3. low": "226.4300",
            "4. close": "226.4700",
            "5. volume": "1648"
        },
        "2026-10-02 08:35:00": {
            "1. open": "226.7000",
            "2. high": "226.9600",
            "3. low": "226.4200",
            "4. close": "226.5000",
            "5. volume": "1529"
        },
        "2026-10-02 08:30:00": {
            "1. open": "226.2600",
            "2. high": "226.5000",
            "3. low": "225.5237",
            "4. close": "226.4337",
            "5. volume": "1950"
        },
        "2026-10-02 08:25:00": {
            "1. open": "225.8295",
            "2. high": "226.3800",
            "3. low": "225.4100",
            "4. close": "225.9000",
            "5. volume": "1091"
        },
        "2026-10-02 08:20:00": {
            "1. open": "225.8791",
            "2. high": "225.9700",
            "3. low": "225.5000",
            "4. close": "225.5600",
            "5. volume": "587"
        },
        "2026-10-02 08:15:00": {
            "1. open": "225.9171",
            "2. high": "226.0000",
            "3. low": "225.6095",
            "4. close": "226.0000",
            "5. volume": "555"
        },
        "2026-10-02 08:10:00": {
            "1. open": "226.0700",
            "2. high": "226.1500",
            "3. low": "225.4048",
            "4. close": "225.7500",
            "5. volume": "1928"
        },
        "2026-10-02 08:05:00": {
            "1. open": "225.6200",
            "2. high": "229.2850",
            "3. low": "225.2800",
            "4. close": "226.0800",
            "5. volume": "562"
        },
        "2026-10-02 08:00:00": {
            "1. open": "226.3000",
            "2. high": "226.6200",
            "3. low": "226.1700",
            "4. close": "226.4849",
            "5. volume": "388"
        },
        "2026-10-02 07:55:00": {
            "1. open": "226.5000",
            "2. high": "226.6200",
            "3. low": "226.0000",
            "4. close": "226.6200",
            "5. volume": "1865"
        },
        "2026-10-02 07:50:00": {
            "1. open": "226.8500",
            "2. high": "226.9199",
            "3. low": "226.3000",
            "4. close": "226.3800",
            "5. volume": "1312"
        },
        "2026-10-02 07:45:00": {
            "1. open": "226.6900",
            "2. high": "226.9000",
            "3. low": "226.5700",
            "4. close": "226.7600",
            "5. volume": "221"
        },
        "2026-10-02 07:40:00": {
            "1. open": "225.6200",
            "2. high": "226.9800",
            "3. low": "225.6200",
            "4. close": "226.6500",
            "5. volume": "137"
        },
        "2026-10-02 07:35:00": {
            "1. open": "226.7900",
            "2. high": "226.8800",
            "3. low": "225.6200",
            "4. close": "225.6200",
            "5. volume": "432"
        },
        "2026-10-02 07:30:00": {
            "1. open": "226.9700",
            "2. high": "226.9800",
            "3. low": "226.4145",
            "4. close": "226.8500",
            "5. volume": "275"
        },
        "2026-10-02 07:25:00": {
            "1. open": "226.9788",
            "2. high": "226.9800",
            "3. low": "226.7000",
            "4. close": "226.8050",
            "5. volume": "236"
        },
        "2026-10-02 07:20:00": {
            "1. open": "226.9000",
            "2. high": "226.9200",
            "3. low": "226.2100",
            "4. close": "226.7900",
            "5. volume": "1142"
        },
        "2026-10-02 07:15:00": {
            "1. open": "227.1945",
            "2. high": "227.2500",
            "3. low": "226.8400",
            "4. close": "227.0200",
            "5. volume": "1179"
        },
        "2026-10-02 07:10:00": {
            "1. open": "227.1300",
            "2. high": "227.3000",
            "3. low": "227.0200",
            "4. close": "227.3000",
            "5. volume": "87"
        },
        "2026-10-02 07:05:00": {
            "1. open": "227.0300",
            "2. high": "227.4014",
            "3. low": "227.0300",
            "4. close": "227.1300",
            "5. volume": "205"
        },
        "2026-10-02 07:00:00": {
            "1. open": "227.0400",
            "2. high": "227.6000",
            "3. low": "227.0400",
            "4. close": "227.5000",
            "5. volume": "1352"
        },
        "2026-10-02 06:55:00": {
            "1. open": "227.0200",
            "2. high": "227.1800",
            "3. low": "227.0000",
            "4. close": "227.1800",
            "5. volume": "80"
        },
        "2026-10-02 06:50:00": {
            "1. open": "227.2100",
            "2. high": "227.2100",
            "3. low": "227.1800",
            "4. close": "227.2000",
            "5. volume": "41"
        },
        "2026-10-02 06:45:00": {
            "1. open": "226.9000",
            "2. high": "227.3600",
            "3. low": "226.8347",
            "4. close": "227.3600",
            "5. volume": "13"
        },
        "2026-10-02 06:40:00": {
            "1. open": "227.1600",
            "2. high": "227.1600",
            "3. low": "226.9000",
            "4. close": "226.9000",
            "5. volume": "27"
        },
        "2026-10-02 06:35:00": {
            "1. open": "227.1800",
            "2. high": "227.1800",
            "3. low": "227.1500",
            "4. close": "227.1500",
            "5. volume": "42"
        },
        "2026-10-02 06:30:00": {
            "1. open": "226.9000",
            "2. high": "227.4625",
            "3. low": "226.7512",
            "4. close": "227.1400",
            "5. volume": "186"
        },
        "2026-10-02 06:25:00": {
            "1. open": "226.9900",
            "2. high": "227.2862",
            "3. low": "226.7700",
            "4. close": "226.7700",
            "5. volume": "32"
        },
        "2026-10-02 06:20:00": {
            "1. open": "226.9900",
            "2. high": "227.1800",
            "3. low": "226.9000",
            "4. close": "226.9200",
            "5. volume": "226"
        },
        "2026-10-02 06:15:00": {
            "1. open": "227.0100",
            "2. high": "227.0100",
            "3. low": "226.9600",
            "4. close": "227.0000",
            "5. volume": "61"
        },
        "2026-10-02 06:10:00": {
            "1. open": "227.0100",
            "2. high": "227.3924",
            "3. low": "226.9000",
            "4. close": "226.9700",
            "5. volume": "367"
        },
        "2026-10-02 06:05:00": {
            "1. open": "226.7900",
            "2. high": "227.3500",
            "3. low": "226.7512",
            "4. close": "226.7900",
            "5. volume": "40"
        },
        "2026-10-02 06:00:00": {
            "1. open": "227.0100",
            "2. high": "227.0100",
            "3. low": "226.7647",
            "4. close": "227.0100",
            "5. volume": "35"
        },
        "2026-10-02 05:55:00": {
            "1. open": "226.8000",
            "2. high": "227.4200",
            "3. low": "226.7700",
            "4. close": "227.0000",
            "5. volume": "166"
        },
        "2026-10-02 05:50:00": {
            "1. open": "226.9700",
            "2. high": "226.9700",
            "3. low": "226.7662",
            "4. close": "226.9300",
            "5. volume": "291"
        },
        "2026-10-02 05:45:00": {
            "1. open": "226.9400",
            "2. high": "227.0800",
            "3. low": "226.9000",
            "4. close": "226.9900",
            "5. volume": "118"
        },
        "2026-10-02 05:40:00": {
            "1. open": "226.9800",
            "2. high": "226.9800",
            "3. low": "226.7912",
            "4. close": "226.7912",
            "5. volume": "2"
        },
        "2026-10-02 05:35:00": {
            "1. open": "226.9800",
            "2. high": "226.9800",
            "3. low": "226.7710",
            "4. close": "226.7710",
            "5. volume": "89"
        },
        "2026-10-02 05:30:00": {
            "1. open": "227.0000",
            "2. high": "227.0000",
            "3. low": "226.9800",
            "4. close": "227.0000",
            "5. volume": "36"
        },
        "2026-10-02 05:25:00": {
            "1. open": "227.1300",
            "2. high": "227.7249",
            "3. low": "226.9200",
            "4. close": "227.0000",
            "5. volume": "287"
        },
        "2026-10-02 05:20:00": {
            "1. open": "226.8952",
            "2. high": "227.1900",
            "3. low": "226.8952",
            "4. close": "227.1500",
            "5. volume": "152"
        },
        "2026-10-02 05:15:00": {
            "1. open": "227.3300",
            "2. high": "227.4400",
            "3. low": "226.8315",
            "4. close": "226.8315",
            "5. volume": "15"
        },
        "2026-10-02 05:10:00": {
            "1. open": "227.3300",
            "2. high": "227.3900",
            "3. low": "227.3300",
            "4. close": "227.3300",
            "5. volume": "42"
        },
        "2026-10-02 05:05:00": {
            "1. open": "226.8442",
            "2. high": "227.2900",
            "3. low": "226.8442",
            "4. close": "226.9300",
            "5. volume": "13"
        },
        "2026-10-02 05:00:00": {
            "1. open": "226.7955",
            "2. high": "227.7900",
            "3. low": "226.7955",
            "4. close": "226.8442",
            "5. volume": "470"
        },
        "2026-10-02 04:55:00": {
            "1. open": "226.8900",
            "2. high": "226.9000",
            "3. low": "226.7800",
            "4. close": "226.8000",
            "5. volume": "997"
        },
        "2026-10-02 04:50:00": {
            "1. open": "227.4000",
            "2. high": "227.5400",
            "3. low": "226.6000",
            "4. close": "227.2200",
            "5. volume": "737"
        },
        "2026-10-02 04:45:00": {
            "1. open": "227.2900",
            "2. high": "227.8500",
            "3. low": "227.2800",
            "4. close": "227.8500",
            "5. volume": "110"
        },
        "2026-10-02 04:40:00": {
            "1. open": "227.3500",
            "2. high": "227.8705",
            "3. low": "227.1512",
            "4. close": "227.8705",
            "5. volume": "190"
        },
        "2026-10-02 04:35:00": {
            "1. open": "227.2000",
            "2. high": "227.7100",
            "3. low": "227.0000",
            "4. close": "227.6700",
            "5. volume": "48"
        },
        "2026-10-02 04:30:00": {
            "1. open": "227.3800",
            "2. high": "227.4000",
            "3. low": "227.1700",
            "4. close": "227.2000",
            "5. volume": "180"
        },
        "2026-10-02 04:25:00": {
            "1. open": "227.7820",
            "2. high": "227.7820",
            "3. low": "227.2200",
            "4. close": "227.2200",
            "5. volume": "2232"
        },
        "2026-10-02 04:20:00": {
            "1. open": "227.3000",
            "2. high": "227.7700",
            "3. low": "227.1700",
            "4. close": "227.4700",
            "5. volume": "263"
        },
        "2026-10-02 04:15:00": {
            "1. open": "227.3800",
            "2. high": "227.5000",
            "3. low": "227.1000",
            "4. close": "227.1500",
            "5. volume": "129"
        },
        "2026-10-02 04:10:00": {
            "1. open": "227.5000",
            "2. high": "227.5000",
            "3. low": "226.8272",
            "4. close": "227.3900",
            "5. volume": "240"
        },
        "2026-10-02 04:05:00": {
            "1. open": "226.8900",
            "2. high": "227.4800",
            "3. low": "226.5932",
            "4. close": "226.8565",
            "5. volume": "170"
        },
        "2026-10-02 04:00:00": {
            "1. open": "227.1100",
            "2. high": "227.4600",
            "3. low": "225.6200",
            "4. close": "227.3800",
            "5. volume": "2453"
        },
        "2026-10-01 19:55:00": {
            "1. open": "226.1200",
            "2. high": "226.1958",
            "3. low": "226.1200",
            "4. close": "226.1200",
            "5. volume": "128"
        },
        "2026-10-01 19:50:00": {
            "1. open": "225.9900",
            "2. high": "226.0000",
            "3. low": "225.8479",
            "4. close": "226.0000",
            "5. volume": "258"
        },
        "2026-10-01 19:45:00": {
            "1. open": "226.0000",
            "2. high": "226.0000",
            "3. low": "225.9000",
            "4. close": "226.0000",
            "5. volume": "26"
        },
        "2026-10-01 19:40:00": {
            "1. open": "226.1300",
            "2. high": "226.1300",
            "3. low": "226.0000",
            "4. close": "226.0000",
            "5. volume": "201"
        },
        "2026-10-01 19:35:00": {
            "1. open": "226.2000",
            "2. high": "226.2000",
            "3. low": "225.9100",
            "4. close": "225.9100",
            "5. volume": "105"
        },
        "2026-10-01 19:30:00": {
            "1. open": "226.1795",
            "2. high": "226.1958",
            "3. low": "225.9001",
            "4. close": "226.1958",
            "5. volume": "124"
        },
        "2026-10-01 19:25:00": {
            "1. open": "226.1795",
            "2. high": "226.1944",
            "3. low": "226.0000",
            "4. close": "226.0000",
            "5. volume": "150"
        },
        "2026-10-01 19:20:00": {
            "1. open": "226.2500",
            "2. high": "226.2500",
            "3. low": "225.9087",
            "4. close": "225.9087",
            "5. volume": "36"
        },
        "2026-10-01 19:15:00": {
            "1. open": "226.2000",
            "2. high": "226.2000",
            "3. low": "225.9000",
            "4. close": "225.9000",
            "5. volume": "36"
        },
        "2026-10-01 19:10:00": {
            "1. open": "226.0600",
            "2. high": "226.2500",
            "3. low": "225.9000",
            "4. close": "225.9300",
            "5. volume": "391"
        },
        "2026-10-01 19:05:00": {
            "1. open": "225.6200",
            "2. high": "226.2500",
            "3. low": "225.6200",
            "4. close": "226.1930",
            "5. volume": "828"
        },
        "2026-10-01 19:00:00": {
            "1. open": "225.6200",
            "2. high": "226.2500",
            "3. low": "225.6200",
            "4. close": "226.0100",
            "5. volume": "1252955"
        },
        "2026-10-01 18:55:00": {
            "1. open": "226.0800",
            "2. high": "226.1080",
            "3. low": "226.0100",
            "4. close": "226.0100",
            "5. volume": "88"
        },
        "2026-10-01 18:50:00": {
            "1. open": "226.0000",
            "2. high": "226.0000",
            "3. low": "226.0000",
            "4. close": "226.0000",
            "5. volume": "39"
        },
        "2026-10-01 18:45:00": {
            "1. open": "226.2500",
            "2. high": "226.2500",
            "3. low": "225.9100",
            "4. close": "225.9100",
            "5. volume": "138"
        },
        "2026-10-01 18:40:00": {
            "1. open": "225.9500",
            "2. high": "226.0000",
            "3. low": "225.9000",
            "4. close": "225.9000",
            "5. volume": "32"
        },
        "2026-10-01 18:35:00": {
            "1. open": "225.9300",
            "2. high": "225.9900",
            "3. low": "225.9100",
            "4. close": "225.9100",
            "5. volume": "94"
        },
        "2026-10-01 18:30:00": {
            "1. open": "225.6200",
            "2. high": "226.0944",
            "3. low": "225.6200",
            "4. close": "225.9900",
            "5. volume": "1253186"
        },
        "2026-10-01 18:25:00": {
            "1. open": "225.9000",
            "2. high": "226.1300",
            "3. low": "225.9000",
            "4. close": "226.1300",
            "5. volume": "161"
        },
        "2026-10-01 18:20:00": {
            "1. open": "225.9000",
            "2. high": "226.1047",
            "3. low": "225.9000",
            "4. close": "226.0100",
            "5. volume": "144"
        },
        "2026-10-01 18:15:00": {
            "1. open": "225.9300",
            "2. high": "226.1100",
            "3. low": "225.9000",
            "4. close": "226.1100",
            "5. volume": "80"
        },
        "2026-10-01 18:10:00": {
            "1. open": "226.0000",
            "2. high": "226.0000",
            "3. low": "225.9400",
            "4. close": "225.9400",
            "5. volume": "20"
        },
        "2026-10-01 18:05:00": {
            "1. open": "226.0000",
            "2. high": "226.1199",
            "3. low": "225.8200",
            "4. close": "226.1199",
            "5. volume": "882"
        },
        "2026-10-01 18:00:00": {
            "1. open": "225.8600",
            "2. high": "226.0000",
            "3. low": "225.8300",
            "4. close": "226.0000",
            "5. volume": "114"
        },
        "2026-10-01 17:55:00": {
            "1. open": "225.8400",
            "2. high": "226.1000",
            "3. low": "225.8400",
            "4. close": "226.0020",
            "5. volume": "486"
        },
        "2026-10-01 17:50:00": {
            "1. open": "225.8300",
            "2. high": "225.9000",
            "3. low": "225.8100",
            "4. close": "225.8600",
            "5. volume": "29"
        },
        "2026-10-01 17:45:00": {
            "1. open": "225.9800",
            "2. high": "225.9811",
            "3. low": "225.8056",
            "4. close": "225.8056",
            "5. volume": "299"
        },
        "2026-10-01 17:40:00": {
            "1. open": "225.9300",
            "2. high": "225.9789",
            "3. low": "225.9300",
            "4. close": "225.9644",
            "5. volume": "267"
        },
        "2026-10-01 17:35:00": {
            "1. open": "226.2300",
            "2. high": "226.2300",
            "3. low": "225.8200",
            "4. close": "225.8200",
            "5. volume": "267"
        },
        "2026-10-01 17:30:00": {
            "1. open": "225.6600",
            "2. high": "226.2300",
            "3. low": "225.6200",
            "4. close": "225.6200",
            "5. volume": "1039"
        },
        "2026-10-01 17:25:00": {
            "1. open": "226.1338",
            "2. high": "226.1338",
            "3. low": "226.0000",
            "4. close": "226.0000",
            "5. volume": "533"
        },
        "2026-10-01 17:20:00": {
            "1. open": "226.0500",
            "2. high": "226.1417",
            "3. low": "226.0500",
            "4. close": "226.1417",
            "5. volume": "3"
        },
        "2026-10-01 17:15:00": {
            "1. open": "226.0500",
            "2. high": "226.0949",
            "3. low": "226.0100",
            "4. close": "226.0700",
            "5. volume": "36"
        },
        "2026-10-01 17:10:00": {
            "1. open": "226.0902",
            "2. high": "226.2300",
            "3. low": "226.0200",
            "4. close": "226.2300",
            "5. volume": "5"
        },
        "2026-10-01 17:05:00": {
            "1. open": "226.0100",
            "2. high": "226.2300",
            "3. low": "225.7200",
            "4. close": "226.2300",
            "5. volume": "55"
        },
        "2026-10-01 17:00:00": {
            "1. open": "226.0300",
            "2. high": "226.0885",
            "3. low": "226.0100",
            "4. close": "226.0100",
            "5. volume": "646"
        },
        "2026-10-01 16:55:00": {
            "1. open": "226.0300",
            "2. high": "226.0400",
            "3. low": "225.6600",
            "4. close": "226.0100",
            "5. volume": "45"
        },
        "2026-10-01 16:50:00": {
            "1. open": "225.6600",
            "2. high": "226.0900",
            "3. low": "225.3394",
            "4. close": "225.9700",
            "5. volume": "365"
        },
        "2026-10-01 16:45:00": {
            "1. open": "225.3394",
            "2. high": "226.1900",
            "3. low": "225.3394",
            "4. close": "226.0700",
            "5. volume": "472"
        },
        "2026-10-01 16:40:00": {
            "1. open": "225.6600",
            "2. high": "226.2300",
            "3. low": "225.6600",
            "4. close": "226.2000",
            "5. volume": "1227"
        },
        "2026-10-01 16:35:00": {
            "1. open": "225.7592",
            "2. high": "226.3000",
            "3. low": "225.6612",
            "4. close": "226.1400",
            "5. volume": "217"
        },
        "2026-10-01 16:30:00": {
            "1. open": "226.1600",
            "2. high": "226.2500",
            "3. low": "226.1000",
            "4. close": "226.1100",
            "5. volume": "153"
        },
        "2026-10-01 16:25:00": {
            "1. open": "226.2900",
            "2. high": "226.3000",
            "3. low": "225.7100",
            "4. close": "225.7100",
            "5. volume": "37"
        },
        "2026-10-01 16:20:00": {
            "1. open": "225.7500",
            "2. high": "226.9662",
            "3. low": "225.7500",
            "4. close": "226.9662",
            "5. volume": "222"
        },
        "2026-10-01 16:15:00": {
            "1. open": "225.7000",
            "2. high": "226.0000",
            "3. low": "225.3800",
            "4. close": "225.7400",
            "5. volume": "121159"
        },
        "2026-10-01 16:10:00": {
            "1. open": "225.6200",
            "2. high": "225.9665",
            "3. low": "225.6200",
            "4. close": "225.7500",
            "5. volume": "1254021"
        },
        "2026-10-01 16:05:00": {
            "1. open": "225.8100",
            "2. high": "226.0000",
            "3. low": "225.2000",
            "4. close": "226.0000",
            "5. volume": "18647"
        },
        "2026-10-01 16:00:00": {
            "1. open": "225.7400",
            "2. high": "226.0000",
            "3. low": "225.4300",
            "4. close": "225.8189",
            "5. volume": "2868043"
        },
        "2026-10-01 15:55:00": {
            "1. open": "225.7800",
            "2. high": "225.8200",
            "3. low": "225.3300",
            "4. close": "225.6800",
            "5. volume": "426732"
        },
        "2026-10-01 15:50:00": {
            "1. open": "225.9500",
            "2. high": "226.5100",
            "3. low": "225.6700",
            "4. close": "225.7950",
            "5. volume": "199411"
        },
        "2026-10-01 15:45:00": {
            "1. open": "226.7900",
            "2. high": "226.9900",
            "3. low": "225.8301",
            "4. close": "225.9800",
            "5. volume": "118705"
        },
        "2026-10-01 15:40:00": {
            "1. open": "227.5700",
            "2. high": "227.6400",
            "3. low": "226.8400",
            "4. close": "226.8400",
            "5. volume": "65748"
        },
        "2026-10-01 15:35:00": {
            "1. open": "227.6100",
            "2. high": "227.9400",
            "3. low": "227.5400",
            "4. close": "227.5900",
            "5. volume": "57072"
        },
        "2026-10-01 15:30:00": {
            "1. open": "227.7700",
            "2. high": "228.2400",
            "3. low": "227.5900",
            "4. close": "227.6450",
            "5. volume": "55600"
        },
        "2026-10-01 15:25:00": {
            "1. open": "228.1150",
            "2. high": "228.2500",
            "3. low": "227.6300",
            "4. close": "227.7400",
            "5. volume": "76716"
        },
        "2026-10-01 15:20:00": {
            "1. open": "227.8650",
            "2. high": "228.2700",
            "3. low": "227.8050",
            "4. close": "228.1700",
            "5. volume": "50475"
        },
        "2026-10-01 15:15:00": {
            "1. open": "227.8600",
            "2. high": "227.9800",
            "3. low": "227.4600",
            "4. close": "227.8300",
            "5. volume": "75787"
        },
        "2026-10-01 15:10:00": {
            "1. open": "226.9700",
            "2. high": "227.9600",
            "3. low": "226.9700",
            "4. close": "227.8600",
            "5. volume": "58637"
        },
        "2026-10-01 15:05:00": {
            "1. open": "226.8500",
            "2. high": "227.1499",
            "3. low": "226.7100",
            "4. close": "227.0050",
            "5. volume": "49397"
        },
        "2026-10-01 15:00:00": {
            "1. open": "226.8500",
            "2. high": "226.9247",
            "3. low": "226.6300",
            "4. close": "226.8650",
            "5. volume": "19250"
        },
        "2026-10-01 14:55:00": {
            "1. open": "227.0550",
            "2. high": "227.0550",
            "3. low": "226.7600",
            "4. close": "226.8000",
            "5. volume": "23357"
        },
        "2026-10-01 14:50:00": {
            "1. open": "227.0050",
            "2. high": "227.2050",
            "3. low": "226.9200",
            "4. close": "227.0400",
            "5. volume": "23596"
        },
        "2026-10-01 14:45:00": {
            "1. open": "227.4550",
            "2. high": "227.4600",
            "3. low": "226.9037",
            "4. close": "227.0000",
            "5. volume": "36324"
        },
        "2026-10-01 14:40:00": {
            "1. open": "227.3400",
            "2. high": "227.5600",
            "3. low": "227.2701",
            "4. close": "227.4800",
            "5. volume": "36259"
        },
        "2026-10-01 14:35:00": {
            "1. open": "227.8500",
            "2. high": "227.8500",
            "3. low": "227.3600",
            "4. close": "227.3600",
            "5. volume": "34461"
        },
        "2026-10-01 14:30:00": {
            "1. open": "227.2400",
            "2. high": "227.6900",
            "3. low": "227.1200",
            "4. close": "227.6700",
            "5. volume": "24783"
        },
        "2026-10-01 14:25:00": {
            "1. open": "227.4350",
            "2. high": "227.4350",
            "3. low": "227.0500",
            "4. close": "227.3100",
            "5. volume": "25356"
        },
        "2026-10-01 14:20:00": {
            "1. open": "227.3600",
            "2. high": "227.6050",
            "3. low": "227.1001",
            "4. close": "227.3501",
            "5. volume": "28764"
        },
        "2026-10-01 14:15:00": {
            "1. open": "227.4600",
            "2. high": "227.6500",
            "3. low": "227.3400",
            "4. close": "227.3700",
            "5. volume": "24026"
        },
        "2026-10-01 14:10:00": {
            "1. open": "227.1500",
            "2. high": "227.6490",
            "3. low": "227.0000",
            "4. close": "227.4500",
            "5. volume": "29879"
        },
        "2026-10-01 14:05:00": {
            "1. open": "227.4300",
            "2. high": "227.4500",
            "3. low": "226.7500",
            "4. close": "227.1500",
            "5. volume": "29258"
        },
        "2026-10-01 14:00:00": {
            "1. open": "228.0150",
            "2. high": "228.0399",
            "3. low": "227.4221",
            "4. close": "227.5350",
            "5. volume": "29799"
        },
        "2026-10-01 13:55:00": {
            "1. open": "227.9700",
            "2. high": "228.0635",
            "3. low": "227.7650",
            "4. close": "228.0000",
            "5. volume": "22968"
        },
        "2026-10-01 13:50:00": {
            "1. open": "227.9200",
            "2. high": "228.1800",
            "3. low": "227.7600",
            "4. close": "227.8900",
            "5. volume": "28930"
        },
        "2026-10-01 13:45:00": {
            "1. open": "228.5250",
            "2. high": "228.6205",
            "3. low": "225.4764",
            "4. close": "227.9400",
            "5. volume": "37150"
        },
        "2026-10-01 13:40:00": {
            "1. open": "228.0750",
            "2. high": "228.5850",
            "3. low": "227.8700",
            "4. close": "228.5250",
            "5. volume": "45976"
        },
        "2026-10-01 13:35:00": {
            "1. open": "228.0800",
            "2. high": "228.1800",
            "3. low": "227.9200",
            "4. close": "228.0950",
            "5. volume": "39678"
        },
        "2026-10-01 13:30:00": {
            "1. open": "227.1200",
            "2. high": "228.2050",
            "3. low": "227.1050",
            "4. close": "228.0800",
            "5. volume": "62535"
        },
        "2026-10-01 13:25:00": {
            "1. open": "226.9300",
            "2. high": "227.2200",
            "3. low": "226.8200",
            "4. close": "227.1500",
            "5. volume": "32682"
        },
        "2026-10-01 13:20:00": {
            "1. open": "226.9600",
            "2. high": "227.1050",
            "3. low": "226.4700",
            "4. close": "226.9300",
            "5. volume": "69131"
        },
        "2026-10-01 13:15:00": {
            "1. open": "226.7500",
            "2. high": "227.2000",
            "3. low": "226.7500",
            "4. close": "226.8775",
            "5. volume": "31282"
        },
        "2026-10-01 13:10:00": {
            "1. open": "226.6800",
            "2. high": "226.9500",
            "3. low": "226.6500",
            "4. close": "226.8200",
            "5. volume": "43799"
        },
        "2026-10-01 13:05:00": {
            "1. open": "226.4400",
            "2. high": "226.6800",
            "3. low": "226.2300",
            "4. close": "226.6500",
            "5. volume": "31293"
        },
        "2026-10-01 13:00:00": {
            "1. open": "226.0350",
            "2. high": "226.5900",
            "3. low": "225.8800",
            "4. close": "226.5150",
            "5. volume": "55529"
        },
        "2026-10-01 12:55:00": {
            "1. open": "226.0900",
            "2. high": "226.1750",
            "3. low": "225.7000",
            "4. close": "226.0350",
            "5. volume": "29331"
        },
        "2026-10-01 12:50:00": {
            "1. open": "225.6050",
            "2. high": "226.0850",
            "3. low": "225.2100",
            "4. close": "226.0850",
            "5. volume": "61120"
        },
        "2026-10-01 12:45:00": {
            "1. open": "226.1300",
            "2. high": "226.1300",
            "3. low": "225.5100",
            "4. close": "225.6050",
            "5. volume": "50802"
        },
        "2026-10-01 12:40:00": {
            "1. open": "226.2500",
            "2. high": "226.4950",
            "3. low": "226.1200",
            "4. close": "226.2250",
            "5. volume": "32590"
        },
        "2026-10-01 12:35:00": {
            "1. open": "226.7900",
            "2. high": "226.8500",
            "3. low": "226.0700",
            "4. close": "226.3000",
            "5. volume": "38412"
        },
        "2026-10-01 12:30:00": {
            "1. open": "225.9900",
            "2. high": "226.8185",
            "3. low": "225.9800",
            "4. close": "226.6000",
            "5. volume": "150011"
        },
        "2026-10-01 12:25:00": {
            "1. open": "226.0650",
            "2. high": "226.2700",
            "3. low": "225.7801",
            "4. close": "226.1000",
            "5. volume": "54853"
        },
        "2026-10-01 12:20:00": {
            "1. open": "225.5000",
            "2. high": "226.0710",
            "3. low": "225.4500",
            "4. close": "226.0401",
            "5. volume": "29779"
        },
        "2026-10-01 12:15:00": {
            "1. open": "225.4000",
            "2. high": "225.8200",
            "3. low": "225.2300",
            "4. close": "225.5800",
            "5. volume": "29264"
        },
        "2026-10-01 12:10:00": {
            "1. open": "225.1200",
            "2. high": "225.5100",
            "3. low": "225.0500",
            "4. close": "225.3550",
            "5. volume": "43807"
        },
        "2026-10-01 12:05:00": {
            "1. open": "224.9400",
            "2. high": "225.1400",
            "3. low": "224.6490",
            "4. close": "225.0190",
            "5. volume": "24745"
        },
        "2026-10-01 12:00:00": {
            "1. open": "224.8750",
            "2. high": "225.3600",
            "3. low": "224.6780",
            "4. close": "224.8200",
            "5. volume": "56832"
        },
        "2026-10-01 11:55:00": {
            "1. open": "224.7100",
            "2. high": "225.1999",
            "3. low": "224.6700",
            "4. close": "224.8000",
            "5. volume": "28777"
        },
        "2026-10-01 11:50:00": {
            "1. open": "225.0500",
            "2. high": "225.0900",
            "3. low": "224.5000",
            "4. close": "224.7100",
            "5. volume": "50927"
        },
        "2026-10-01 11:45:00": {
            "1. open": "225.1600",
            "2. high": "225.1600",
            "3. low": "224.5900",
            "4. close": "224.9300",
            "5. volume": "95469"
        },
        "2026-10-01 11:40:00": {
            "1. open": "225.3099",
            "2. high": "225.6500",
            "3. low": "225.0401",
            "4. close": "225.2900",
            "5. volume": "36999"
        },
        "2026-10-01 11:35:00": {
            "1. open": "225.2500",
            "2. high": "225.5250",
            "3. low": "225.1000",
            "4. close": "225.1600",
            "5. volume": "45930"
        },
        "2026-10-01 11:30:00": {
            "1. open": "225.3000",
            "2. high": "225.5900",
            "3. low": "225.1000",
            "4. close": "225.3200",
            "5. volume": "41135"
        },
        "2026-10-01 11:25:00": {
            "1. open": "225.9800",
            "2. high": "226.1500",
            "3. low": "225.1693",
            "4. close": "225.2650",
            "5. volume": "53138"
        },
        "2026-10-01 11:20:00": {
            "1. open": "225.9700",
            "2. high": "226.3700",
            "3. low": "225.6500",
            "4. close": "226.0100",
            "5. volume": "40336"
        },
        "2026-10-01 11:15:00": {
            "1. open": "226.1400",
            "2. high": "226.4100",
            "3. low": "225.5200",
            "4. close": "225.9700",
            "5. volume": "77750"
        },
        "2026-10-01 11:10:00": {
            "1. open": "226.8600",
            "2. high": "227.0800",
            "3. low": "226.1400",
            "4. close": "226.2750",
            "5. volume": "66301"
        },
        "2026-10-01 11:05:00": {
            "1. open": "226.7600",
            "2. high": "226.9900",
            "3. low": "226.3201",
            "4. close": "226.8600",
            "5. volume": "81251"
        },
        "2026-10-01 11:00:00": {
            "1. open": "226.7600",
            "2. high": "227.2800",
            "3. low": "226.5901",
            "4. close": "226.6850",
            "5. volume": "55949"
        },
        "2026-10-01 10:55:00": {
            "1. open": "227.2400",
            "2. high": "227.3270",
            "3. low": "226.2801",
            "4. close": "227.0000",
            "5. volume": "55325"
        },
        "2026-10-01 10:50:00": {
            "1. open": "227.4650",
            "2. high": "227.9300",
            "3. low": "227.0200",
            "4. close": "227.2750",
            "5. volume": "60733"
        },
        "2026-10-01 10:45:00": {
            "1. open": "228.1843",
            "2. high": "228.4090",
            "3. low": "227.2520",
            "4. close": "227.4300",
            "5. volume": "160565"
        },
        "2026-10-01 10:40:00": {
            "1. open": "229.1900",
            "2. high": "229.2700",
            "3. low": "228.1200",
            "4. close": "228.2650",
            "5. volume": "55330"
        },
        "2026-10-01 10:35:00": {
            "1. open": "229.1801",
            "2. high": "229.5800",
            "3. low": "228.7275",
            "4. close": "229.0300",
            "5. volume": "51866"
        },
        "2026-10-01 10:30:00": {
            "1. open": "229.6850",
            "2. high": "229.9990",
            "3. low": "229.1733",
            "4. close": "229.3900",
            "5. volume": "55384"
        },
        "2026-10-01 10:25:00": {
            "1. open": "229.2300",
            "2. high": "229.9016",
            "3. low": "228.9200",
            "4. close": "229.6750",
            "5. volume": "63172"
        },
        "2026-10-01 10:20:00": {
            "1. open": "230.7050",
            "2. high": "230.7050",
            "3. low": "228.3001",
            "4. close": "229.2900",
            "5. volume": "99639"
        },
        "2026-10-01 10:15:00": {
            "1. open": "231.6300",
            "2. high": "232.0000",
            "3. low": "230.0200",
            "4. close": "230.7150",
            "5. volume": "115093"
        },
        "2026-10-01 10:10:00": {
            "1. open": "231.6500",
            "2. high": "232.5350",
            "3. low": "231.3000",
            "4. close": "231.7600",
            "5. volume": "176318"
        },
        "2026-10-01 10:05:00": {
            "1. open": "230.3700",
            "2. high": "231.7400",
            "3. low": "230.2000",
            "4. close": "231.5400",
            "5. volume": "245567"
        },
        "2026-10-01 10:00:00": {
            "1. open": "229.2365",
            "2. high": "230.6400",
            "3. low": "229.1700",
            "4. close": "230.4000",
            "5. volume": "120900"
        },
        "2026-10-01 09:55:00": {
            "1. open": "228.8950",
            "2. high": "229.7400",
            "3. low": "228.7600",
            "4. close": "229.2300",
            "5. volume": "107280"
        },
        "2026-10-01 09:50:00": {
            "1. open": "229.1100",
            "2. high": "230.0000",
            "3. low": "228.6000",
            "4. close": "228.9400",
            "5. volume": "139926"
        },
        "2026-10-01 09:45:00": {
            "1. open": "231.3200",
            "2. high": "231.9882",
            "3. low": "228.7000",
            "4. close": "229.2683",
            "5. volume": "247815"
        },
        "2026-10-01 09:40:00": {
            "1. open": "231.0707",
            "2. high": "232.3300",
            "3. low": "229.6101",
            "4. close": "231.3075",
            "5. volume": "280731"
        },
        "2026-10-01 09:35:00": {
            "1. open": "232.7387",
            "2. high": "234.2700",
            "3. low": "230.5400",
            "4. close": "230.5936",
            "5. volume": "422216"
        },
        "2026-10-01 09:30:00": {
            "1. open": "230.7600",
            "2. high": "233.5725",
            "3. low": "229.2000",
            "4. close": "232.8350",
            "5. volume": "680419"
        },
        "2026-10-01 09:25:00": {
            "1. open": "231.4200",
            "2. high": "232.0000",
            "3. low": "219.9300",
            "4. close": "231.1200",
            "5. volume": "12871"
        },
        "2026-10-01 09:20:00": {
            "1. open": "231.1000",
            "2. high": "231.8869",
            "3. low": "219.9300",
            "4. close": "231.4900",
            "5. volume": "20429"
        },
        "2026-10-01 09:15:00": {
            "1. open": "231.5000",
            "2. high": "231.8000",
            "3. low": "231.0000",
            "4. close": "231.2200",
            "5. volume": "14800"
        },
        "2026-10-01 09:10:00": {
            "1. open": "231.0900",
            "2. high": "231.9900",
            "3. low": "231.0900",
            "4. close": "231.6100",
            "5. volume": "7565"
        },
        "2026-10-01 09:05:00": {
            "1. open": "232.4800",
            "2. high": "232.4800",
            "3. low": "231.0900",
            "4. close": "231.0900",
            "5. volume": "10310"
        },
        "2026-10-01 09:00:00": {
            "1. open": "232.6800",
            "2. high": "232.8160",
            "3. low": "231.5000",
            "4. close": "232.2800",
            "5. volume": "13839"
        },
        "2026-10-01 08:55:00": {
            "1. open": "232.5100",
            "2. high": "232.8507",
            "3. low": "232.0700",
            "4. close": "232.6200",
            "5. volume": "19276"
        },
        "2026-10-01 08:50:00": {
            "1. open": "232.8516",
            "2. high": "233.1000",
            "3. low": "232.4600",
            "4. close": "232.5400",
            "5. volume": "17632"
        },
        "2026-10-01 08:45:00": {
            "1. open": "232.6000",
            "2. high": "233.0000",
            "3. low": "232.4500",
            "4. close": "232.8631",
            "5. volume": "9048"
        },
        "2026-10-01 08:40:00": {
            "1. open": "232.5000",
            "2. high": "232.9700",
            "3. low": "232.0600",
            "4. close": "232.7500",
            "5. volume": "9101"
        },
        "2026-10-01 08:35:00": {
            "1. open": "231.5000",
            "2. high": "232.7000",
            "3. low": "231.2100",
            "4. close": "232.3800",
            "5. volume": "13614"
        },
        "2026-10-01 08:30:00": {
            "1. open": "232.5400",
            "2. high": "232.9540",
            "3. low": "231.4785",
            "4. close": "231.6300",
            "5. volume": "6178"
        },
        "2026-10-01 08:25:00": {
            "1. open": "232.6500",
            "2. high": "233.0000",
            "3. low": "232.3600",
            "4. close": "232.4257",
            "5. volume": "8855"
        },
        "2026-10-01 08:20:00": {
            "1. open": "232.4000",
            "2. high": "232.8400",
            "3. low": "232.2400",
            "4. close": "232.5000",
            "5. volume": "8337"
        },
        "2026-10-01 08:15:00": {
            "1. open": "232.1000",
            "2. high": "233.0000",
            "3. low": "219.9300",
            "4. close": "232.5000",
            "5. volume": "12994"
        },
        "2026-10-01 08:10:00": {
            "1. open": "233.0000",
            "2. high": "233.4000",
            "3. low": "232.0000",
            "4. close": "232.1100",
            "5. volume": "13293"
        },
        "2026-10-01 08:05:00": {
            "1. open": "233.1500",
            "2. high": "233.4000",
            "3. low": "219.5600",
            "4. close": "233.0700",
            "5. volume": "26411"
        },
        "2026-10-01 08:00:00": {
            "1. open": "232.5000",
            "2. high": "233.5000",
            "3. low": "232.1300",
            "4. close": "233.3750",
            "5. volume": "17922"
        },
        "2026-10-01 07:55:00": {
            "1. open": "233.0000",
            "2. high": "233.1500",
            "3. low": "232.1300",
            "4. close": "232.7500",
            "5. volume": "10003"
        },
        "2026-10-01 07:50:00": {
            "1. open": "232.2700",
            "2. high": "233.0800",
            "3. low": "232.0000",
            "4. close": "232.2062",
            "5. volume": "17664"
        },
        "2026-10-01 07:45:00": {
            "1. open": "232.9200",
            "2. high": "233.0000",
            "3. low": "231.1224",
            "4. close": "232.1000",
            "5. volume": "17037"
        },
        "2026-10-01 07:40:00": {
            "1. open": "232.5300",
            "2. high": "233.8100",
            "3. low": "219.9300",
            "4. close": "232.7500",
            "5. volume": "36244"
        },
        "2026-10-01 07:35:00": {
            "1. open": "231.2300",
            "2. high": "233.2100",
            "3. low": "219.9300",
            "4. close": "232.7000",
            "5. volume": "31781"
        },
        "2026-10-01 07:30:00": {
            "1. open": "231.7300",
            "2. high": "232.5000",
            "3. low": "230.0100",
            "4. close": "231.0371",
            "5. volume": "29770"
        },
        "2026-10-01 07:25:00": {
            "1. open": "230.4920",
            "2. high": "231.7100",
            "3. low": "229.8700",
            "4. close": "231.3021",
            "5. volume": "30369"
        },
        "2026-10-01 07:20:00": {
            "1. open": "229.7500",
            "2. high": "231.0000",
            "3. low": "229.1420",
            "4. close": "230.5076",
            "5. volume": "31798"
        },
        "2026-10-01 07:15:00": {
            "1. open": "228.9400",
            "2. high": "229.8200",
            "3. low": "228.4500",
            "4. close": "229.7000",
            "5. volume": "13594"
        },
        "2026-10-01 07:10:00": {
            "1. open": "228.3900",
            "2. high": "229.8000",
            "3. low": "228.0000",
            "4. close": "228.6400",
            "5. volume": "10003"
        },
        "2026-10-01 07:05:00": {
            "1. open": "226.0000",
            "2. high": "228.8300",
            "3. low": "226.0000",
            "4. close": "228.2100",
            "5. volume": "40714"
        },
        "2026-10-01 07:00:00": {
            "1. open": "224.3600",
            "2. high": "226.8800",
            "3. low": "224.0500",
            "4. close": "226.6500",
            "5. volume": "28991"
        },
        "2026-10-01 06:55:00": {
            "1. open": "224.0100",
            "2. high": "226.0000",
            "3. low": "223.3900",
            "4. close": "225.1500",
            "5. volume": "18754"
        },
        "2026-10-01 06:50:00": {
            "1. open": "223.4900",
            "2. high": "224.1600",
            "3. low": "223.2200",
            "4. close": "224.0000",
            "5. volume": "3431"
        },
        "2026-10-01 06:45:00": {
            "1. open": "221.7000",
            "2. high": "223.7367",
            "3. low": "221.7000",
            "4. close": "223.6200",
            "5. volume": "7515"
        },
        "2026-10-01 06:40:00": {
            "1. open": "222.0500",
            "2. high": "222.2200",
            "3. low": "221.0100",
            "4. close": "221.4400",
            "5. volume": "3140"
        },
        "2026-10-01 06:35:00": {
            "1. open": "219.9800",
            "2. high": "222.2200",
            "3. low": "219.9400",
            "4. close": "222.1000",
            "5. volume": "4665"
        },
        "2026-10-01 06:30:00": {
            "1. open": "220.0400",
            "2. high": "220.0477",
            "3. low": "219.8100",
            "4. close": "219.9900",
            "5. volume": "344"
        },
        "2026-10-01 06:25:00": {
            "1. open": "220.0400",
            "2. high": "220.0800",
            "3. low": "220.0400",
            "4. close": "220.0800",
            "5. volume": "92"
        },
        "2026-10-01 06:20:00": {
            "1. open": "219.8000",
            "2. high": "220.0300",
            "3. low": "219.7500",
            "4. close": "220.0000",
            "5. volume": "347"
        },
        "2026-10-01 06:15:00": {
            "1. open": "219.9047",
            "2. high": "219.9400",
            "3. low": "219.8000",
            "4. close": "219.9400",
            "5. volume": "472"
        },
        "2026-10-01 06:10:00": {
            "1. open": "219.5573",
            "2. high": "219.9875",
            "3. low": "219.5000",
            "4. close": "219.8200",
            "5. volume": "306"
        },
        "2026-10-01 06:05:00": {
            "1. open": "219.7200",
            "2. high": "219.9875",
            "3. low": "219.5125",
            "4. close": "219.8500",
            "5. volume": "28"
        },
        "2026-10-01 06:00:00": {
            "1. open": "219.8900",
            "2. high": "219.9300",
            "3. low": "219.7200",
            "4. close": "219.7500",
            "5. volume": "33"
        },
        "2026-10-01 05:55:00": {
            "1. open": "220.0000",
            "2. high": "220.0100",
            "3. low": "219.6906",
            "4. close": "219.7200",
            "5. volume": "303"
        },
        "2026-10-01 05:50:00": {
            "1. open": "220.5377",
            "2. high": "220.5377",
            "3. low": "220.0000",
            "4. close": "220.1000",
            "5. volume": "131"
        },
        "2026-10-01 05:45:00": {
            "1. open": "220.0500",
            "2. high": "220.5210",
            "3. low": "220.0500",
            "4. close": "220.5210",
            "5. volume": "1"
        },
        "2026-10-01 05:40:00": {
            "1. open": "220.0600",
            "2. high": "220.0600",
            "3. low": "220.0600",
            "4. close": "220.0600",
            "5. volume": "114"
        },
        "2026-10-01 05:35:00": {
            "1. open": "220.0100",
            "2. high": "220.1400",
            "3. low": "220.0100",
            "4. close": "220.0600",
            "5. volume": "96"
        },
        "2026-10-01 05:30:00": {
            "1. open": "219.8800",
            "2. high": "220.1400",
            "3. low": "219.6100",
            "4. close": "220.1400",
            "5. volume": "610"
        },
        "2026-10-01 05:25:00": {
            "1. open": "219.6002",
            "2. high": "219.8800",
            "3. low": "219.6002",
            "4. close": "219.8800",
            "5. volume": "47"
        },
        "2026-10-01 05:20:00": {
            "1. open": "219.5100",
            "2. high": "219.7600",
            "3. low": "219.5100",
            "4. close": "219.7600",
            "5. volume": "312"
        },
        "2026-10-01 05:15:00": {
            "1. open": "219.4000",
            "2. high": "219.6988",
            "3. low": "219.1408",
            "4. close": "219.4300",
            "5. volume": "558"
        },
        "2026-10-01 05:10:00": {
            "1. open": "219.6465",
            "2. high": "219.6807",
            "3. low": "219.4000",
            "4. close": "219.4000",
            "5. volume": "6"
        },
        "2026-10-01 05:05:00": {
            "1. open": "219.4000",
            "2. high": "219.4100",
            "3. low": "219.1779",
            "4. close": "219.4000",
            "5. volume": "74"
        },
        "2026-10-01 05:00:00": {
            "1. open": "219.4000",
            "2. high": "219.4800",
            "3. low": "219.4000",
            "4. close": "219.4000",
            "5. volume": "67"
        },
        "2026-10-01 04:55:00": {
            "1. open": "219.2400",
            "2. high": "219.4000",
            "3. low": "219.2400",
            "4. close": "219.4000",
            "5. volume": "42"
        },
        "2026-10-01 04:50:00": {
            "1. open": "219.7107",
            "2. high": "219.9505",
            "3. low": "219.0800",
            "4. close": "219.1200",
            "5. volume": "109"
        },
        "2026-10-01 04:45:00": {
            "1. open": "219.7300",
            "2. high": "219.9000",
            "3. low": "218.9450",
            "4. close": "219.8732",
            "5. volume": "1650"
        },
        "2026-10-01 04:40:00": {
            "1. open": "219.1300",
            "2. high": "219.7091",
            "3. low": "219.0000",
            "4. close": "219.0200",
            "5. volume": "213"
        },
        "2026-10-01 04:35:00": {
            "1. open": "219.8270",
            "2. high": "219.8270",
            "3. low": "219.0000",
            "4. close": "219.0000",
            "5. volume": "328"
        },
        "2026-10-01 04:30:00": {
            "1. open": "218.3500",
            "2. high": "219.9800",
            "3. low": "218.1000",
            "4. close": "218.6500",
            "5. volume": "9261"
        },
        "2026-10-01 04:25:00": {
            "1. open": "218.5100",
            "2. high": "219.4800",
            "3. low": "218.3600",
            "4. close": "218.3600",
            "5. volume": "230"
        },
        "2026-10-01 04:20:00": {
            "1. open": "218.6200",
            "2. high": "218.7500",
            "3. low": "218.4000",
            "4. close": "218.5000",
            "5. volume": "513"
        },
        "2026-10-01 04:15:00": {
            "1. open": "218.6300",
            "2. high": "219.0325",
            "3. low": "218.4500",
            "4. close": "218.4500",
            "5. volume": "583"
        },
        "2026-10-01 04:10:00": {
            "1. open": "219.1000",
            "2. high": "219.1900",
            "3. low": "218.6000",
            "4. close": "218.7400",
            "5. volume": "734"
        },
        "2026-10-01 04:05:00": {
            "1. open": "218.7900",
            "2. high": "220.4100",
            "3. low": "218.6500",
            "4. close": "218.7400",
            "5. volume": "793"
        },
        "2026-10-01 04:00:00": {
            "1. open": "220.5000",
            "2. high": "220.9900",
            "3. low": "218.2000",
            "4. close": "218.5600",
            "5. volume": "9390"
        },
        "2026-09-30 19:55:00": {
            "1. open": "220.1296",
            "2. high": "220.1296",
            "3. low": "219.9000",
            "4. close": "220.1000",
            "5. volume": "178"
        },
        "2026-09-30 19:50:00": {
            "1. open": "220.1400",
            "2. high": "220.1400",
            "3. low": "219.8935",
            "4. close": "220.1113",
            "5. volume": "33"
        },
        "2026-09-30 19:45:00": {
            "1. open": "220.1400",
            "2. high": "220.1500",
            "3. low": "219.9000",
            "4. close": "220.1103",
            "5. volume": "481"
        },
        "2026-09-30 19:40:00": {
            "1. open": "220.2500",
            "2. high": "220.2500",
            "3. low": "220.1400",
            "4. close": "220.1400",
            "5. volume": "49"
        },
        "2026-09-30 19:35:00": {
            "1. open": "219.8250",
            "2. high": "220.2400",
            "3. low": "219.8250",
            "4. close": "220.1500",
            "5. volume": "404"
        },
        "2026-09-30 19:30:00": {
            "1. open": "219.9600",
            "2. high": "219.9700",
            "3. low": "219.9400",
            "4. close": "219.9400",
            "5. volume": "25"
        },
        "2026-09-30 19:25:00": {
            "1. open": "220.0000",
            "2. high": "220.0000",
            "3. low": "219.9000",
            "4. close": "219.9700",
            "5. volume": "344"
        },
        "2026-09-30 19:20:00": {
            "1. open": "219.9400",
            "2. high": "219.9400",
            "3. low": "219.4845",
            "4. close": "219.4845",
            "5. volume": "42"
        },
        "2026-09-30 19:15:00": {
            "1. open": "219.8400",
            "2. high": "220.0000",
            "3. low": "219.7600",
            "4. close": "219.8500",
            "5. volume": "174"
        },
        "2026-09-30 19:10:00": {
            "1. open": "219.8600",
            "2. high": "219.9000",
            "3. low": "219.5500",
            "4. close": "219.5500",
            "5. volume": "228"
        },
        "2026-09-30 19:05:00": {
            "1. open": "219.8800",
            "2. high": "219.9055",
            "3. low": "219.3900",
            "4. close": "219.8600",
            "5. volume": "20"
        },
        "2026-09-30 19:00:00": {
            "1. open": "219.9300",
            "2. high": "219.9300",
            "3. low": "219.8500",
            "4. close": "219.8500",
            "5. volume": "954580"
        },
        "2026-09-30 18:55:00": {
            "1. open": "219.6600",
            "2. high": "220.2500",
            "3. low": "219.5600",
            "4. close": "219.8600",
            "5. volume": "1622"
        },
        "2026-09-30 18:50:00": {
            "1. open": "219.7500",
            "2. high": "219.9912",
            "3. low": "219.6600",
            "4. close": "219.6700",
            "5. volume": "530"
        },
        "2026-09-30 18:45:00": {
            "1. open": "219.7900",
            "2. high": "219.8000",
            "3. low": "219.6500",
            "4. close": "219.7900",
            "5. volume": "667"
        },
        "2026-09-30 18:40:00": {
            "1. open": "219.7500",
            "2. high": "220.2488",
            "3. low": "219.6600",
            "4. close": "220.2488",
            "5. volume": "1042"
        },
        "2026-09-30 18:35:00": {
            "1. open": "219.8500",
            "2. high": "220.2350",
            "3. low": "219.7000",
            "4. close": "219.9000",
            "5. volume": "2117"
        },
        "2026-09-30 18:30:00": {
            "1. open": "219.9300",
            "2. high": "219.9300",
            "3. low": "219.8500",
            "4. close": "219.8500",
            "5. volume": "954582"
        },
        "2026-09-30 18:25:00": {
            "1. open": "219.9700",
            "2. high": "220.2500",
            "3. low": "219.7400",
            "4. close": "219.9300",
            "5. volume": "882"
        },
        "2026-09-30 18:20:00": {
            "1. open": "219.9800",
            "2. high": "220.2500",
            "3. low": "219.6510",
            "4. close": "219.8500",
            "5. volume": "928"
        },
        "2026-09-30 18:15:00": {
            "1. open": "219.9700",
            "2. high": "220.1570",
            "3. low": "219.7000",
            "4. close": "219.9700",
            "5. volume": "697"
        },
        "2026-09-30 18:10:00": {
            "1. open": "219.8000",
            "2. high": "219.9747",
            "3. low": "219.8000",
            "4. close": "219.9500",
            "5. volume": "26"
        },
        "2026-09-30 18:05:00": {
            "1. open": "219.9400",
            "2. high": "219.9400",
            "3. low": "219.8000",
            "4. close": "219.8000",
            "5. volume": "3750"
        },
        "2026-09-30 18:00:00": {
            "1. open": "219.9900",
            "2. high": "219.9900",
            "3. low": "219.9500",
            "4. close": "219.9600",
            "5. volume": "39"
        },
        "2026-09-30 17:55:00": {
            "1. open": "219.6100",
            "2. high": "219.9900",
            "3. low": "219.6000",
            "4. close": "219.9348",
            "5. volume": "55"
        },
        "2026-09-30 17:50:00": {
            "1. open": "219.9900",
            "2. high": "219.9900",
            "3. low": "219.4830",
            "4. close": "219.6100",
            "5. volume": "19"
        },
        "2026-09-30 17:45:00": {
            "1. open": "219.5100",
            "2. high": "219.8200",
            "3. low": "219.3900",
            "4. close": "219.7800",
            "5. volume": "85"
        },
        "2026-09-30 17:40:00": {
            "1. open": "219.9900",
            "2. high": "219.9900",
            "3. low": "219.6000",
            "4. close": "219.6000",
            "5. volume": "25"
        },
        "2026-09-30 17:35:00": {
            "1. open": "219.6000",
            "2. high": "219.8800",
            "3. low": "219.6000",
            "4. close": "219.7800",
            "5. volume": "97"
        },
        "2026-09-30 17:30:00": {
            "1. open": "219.6800",
            "2. high": "219.8800",
            "3. low": "219.3900",
            "4. close": "219.6000",
            "5. volume": "1012"
        },
        "2026-09-30 17:25:00": {
            "1. open": "219.6500",
            "2. high": "219.9900",
            "3. low": "219.6097",
            "4. close": "219.6097",
            "5. volume": "45"
        },
        "2026-09-30 17:20:00": {
            "1. open": "219.6600",
            "2. high": "219.9900",
            "3. low": "219.6500",
            "4. close": "219.9900",
            "5. volume": "32"
        },
        "2026-09-30 17:15:00": {
            "1. open": "219.9000",
            "2. high": "219.9000",
            "3. low": "219.8600",
            "4. close": "219.8600",
            "5. volume": "2"
        },
        "2026-09-30 17:10:00": {
            "1. open": "219.9900",
            "2. high": "219.9900",
            "3. low": "219.5400",
            "4. close": "219.6000",
            "5. volume": "95"
        },
        "2026-09-30 17:05:00": {
            "1. open": "219.8800",
            "2. high": "219.8800",
            "3. low": "213.6074",
            "4. close": "213.6074",
            "5. volume": "144"
        },
        "2026-09-30 17:00:00": {
            "1. open": "219.9900",
            "2. high": "219.9900",
            "3. low": "219.5400",
            "4. close": "219.8600",
            "5. volume": "76"
        },
        "2026-09-30 16:55:00": {
            "1. open": "219.7100",
            "2. high": "219.9900",
            "3. low": "219.3900",
            "4. close": "219.9900",
            "5. volume": "76"
        },
        "2026-09-30 16:50:00": {
            "1. open": "219.7500",
            "2. high": "219.8616",
            "3. low": "219.6400",
            "4. close": "219.8200",
            "5. volume": "164"
        },
        "2026-09-30 16:45:00": {
            "1. open": "219.8000",
            "2. high": "219.9750",
            "3. low": "219.8000",
            "4. close": "219.8603",
            "5. volume": "77"
        },
        "2026-09-30 16:40:00": {
            "1. open": "219.9900",
            "2. high": "219.9900",
            "3. low": "219.4830",
            "4. close": "219.4830",
            "5. volume": "275"
        },
        "2026-09-30 16:35:00": {
            "1. open": "219.7500",
            "2. high": "219.9000",
            "3. low": "219.7100",
            "4. close": "219.7900",
            "5. volume": "614"
        },
        "2026-09-30 16:30:00": {
            "1. open": "219.7700",
            "2. high": "219.9000",
            "3. low": "219.4900",
            "4. close": "219.8600",
            "5. volume": "2540"
        },
        "2026-09-30 16:25:00": {
            "1. open": "219.9700",
            "2. high": "219.9900",
            "3. low": "219.9000",
            "4. close": "219.9900",
            "5. volume": "128940"
        },
        "2026-09-30 16:20:00": {
            "1. open": "219.6958",
            "2. high": "219.9815",
            "3. low": "219.6500",
            "4. close": "219.6500",
            "5. volume": "140"
        },
        "2026-09-30 16:15:00": {
            "1. open": "219.9300",
            "2. high": "220.9000",
            "3. low": "219.6300",
            "4. close": "219.6400",
            "5. volume": "224"
        },
        "2026-09-30 16:10:00": {
            "1. open": "219.9300",
            "2. high": "220.0250",
            "3. low": "219.5200",
            "4. close": "219.6800",
            "5. volume": "955349"
        },
        "2026-09-30 16:05:00": {
            "1. open": "219.5800",
            "2. high": "221.0000",
            "3. low": "219.5200",
            "4. close": "220.9000",
            "5. volume": "106691"
        },
        "2026-09-30 16:00:00": {
            "1. open": "219.9700",
            "2. high": "221.0100",
            "3. low": "218.9900",
            "4. close": "219.6100",
            "5. volume": "2165727"
        },
        "2026-09-30 15:55:00": {
            "1. open": "220.4200",
            "2. high": "220.6700",
            "3. low": "219.9200",
            "4. close": "219.9700",
            "5. volume": "383325"
        },
        "2026-09-30 15:50:00": {
            "1. open": "219.6800",
            "2. high": "220.4800",
            "3. low": "219.5400",
            "4. close": "220.3850",
            "5. volume": "202798"
        },
        "2026-09-30 15:45:00": {
            "1. open": "219.9600",
            "2. high": "220.1400",
            "3. low": "219.6300",
            "4. close": "219.7250",
            "5. volume": "102490"
        },
        "2026-09-30 15:40:00": {
            "1. open": "219.9000",
            "2. high": "220.0800",
            "3. low": "219.9000",
            "4. close": "219.9500",
            "5. volume": "61552"
        },
        "2026-09-30 15:35:00": {
            "1. open": "219.5850",
            "2. high": "220.0000",
            "3. low": "219.5850",
            "4. close": "219.9350",
            "5. volume": "46176"
        },
        "2026-09-30 15:30:00": {
            "1. open": "219.7100",
            "2. high": "219.9100",
            "3. low": "219.5850",
            "4. close": "219.5850",
            "5. volume": "41199"
        },
        "2026-09-30 15:25:00": {
            "1. open": "220.0450",
            "2. high": "220.1000",
            "3. low": "219.6000",
            "4. close": "219.7500",
            "5. volume": "39525"
        },
        "2026-09-30 15:20:00": {
            "1. open": "220.5100",
            "2. high": "220.5100",
            "3. low": "219.9701",
            "4. close": "220.0112",
            "5. volume": "27355"
        },
        "2026-09-30 15:15:00": {
            "1. open": "220.3900",
            "2. high": "220.5600",
            "3. low": "220.3000",
            "4. close": "220.4900",
            "5. volume": "27564"
        },
        "2026-09-30 15:10:00": {
            "1. open": "220.0600",
            "2. high": "220.3750",
            "3. low": "219.9900",
            "4. close": "220.3750",
            "5. volume": "21863"
        },
        "2026-09-30 15:05:00": {
            "1. open": "220.1200",
            "2. high": "220.1999",
            "3. low": "219.9600",
            "4. close": "220.0600",
            "5. volume": "21727"
        },
        "2026-09-30 15:00:00": {
            "1. open": "220.3700",
            "2. high": "220.5200",
            "3. low": "220.0000",
            "4. close": "220.1200",
            "5. volume": "28013"
        },
        "2026-09-30 14:55:00": {
            "1. open": "220.2300",
            "2. high": "220.3600",
            "3. low": "220.1300",
            "4. close": "220.3450",
            "5. volume": "29009"
        },
        "2026-09-30 14:50:00": {
            "1. open": "219.7288",
            "2. high": "220.2400",
            "3. low": "219.6750",
            "4. close": "220.2350",
            "5. volume": "25685"
        },
        "2026-09-30 14:45:00": {
            "1. open": "219.6100",
            "2. high": "219.7100",
            "3. low": "219.5000",
            "4. close": "219.6280",
            "5. volume": "25046"
        },
        "2026-09-30 14:40:00": {
            "1. open": "219.3610",
            "2. high": "219.7000",
            "3. low": "219.3561",
            "4. close": "219.6499",
            "5. volume": "16162"
        },
        "2026-09-30 14:35:00": {
            "1. open": "219.2950",
            "2. high": "219.3999",
            "3. low": "219.2400",
            "4. close": "219.3999",
            "5. volume": "16217"
        },
        "2026-09-30 14:30:00": {
            "1. open": "219.3400",
            "2. high": "219.4200",
            "3. low": "219.2150",
            "4. close": "219.2950",
            "5. volume": "17665"
        },
        "2026-09-30 14:25:00": {
            "1. open": "219.2142",
            "2. high": "219.3500",
            "3. low": "218.9010",
            "4. close": "219.2950",
            "5. volume": "28122"
        },
        "2026-09-30 14:20:00": {
            "1. open": "219.4900",
            "2. high": "219.5050",
            "3. low": "219.1700",
            "4. close": "219.1950",
            "5. volume": "16552"
        },
        "2026-09-30 14:15:00": {
            "1. open": "219.6500",
            "2. high": "219.7400",
            "3. low": "219.4500",
            "4. close": "219.5550",
            "5. volume": "14655"
        },
        "2026-09-30 14:10:00": {
            "1. open": "219.3500",
            "2. high": "219.7250",
            "3. low": "219.2901",
            "4. close": "219.6925",
            "5. volume": "20061"
        },
        "2026-09-30 14:05:00": {
            "1. open": "219.3200",
            "2. high": "219.4900",
            "3. low": "219.2500",
            "4. close": "219.4100",
            "5. volume": "25819"
        },
        "2026-09-30 14:00:00": {
            "1. open": "219.3500",
            "2. high": "219.3900",
            "3. low": "219.1900",
            "4. close": "219.3400",
            "5. volume": "15478"
        },
        "2026-09-30 13:55:00": {
            "1. open": "219.4800",
            "2. high": "219.5140",
            "3. low": "219.2500",
            "4. close": "219.2850",
            "5. volume": "14649"
        },
        "2026-09-30 13:50:00": {
            "1. open": "219.6000",
            "2. high": "219.6799",
            "3. low": "219.4800",
            "4. close": "219.5300",
            "5. volume": "10739"
        },
        "2026-09-30 13:45:00": {
            "1. open": "219.5500",
            "2. high": "219.7430",
            "3. low": "219.4301",
            "4. close": "219.6750",
            "5. volume": "26044"
        },
        "2026-09-30 13:40:00": {
            "1. open": "219.8050",
            "2. high": "219.8050",
            "3. low": "219.3600",
            "4. close": "219.5100",
            "5. volume": "14228"
        },
        "2026-09-30 13:35:00": {
            "1. open": "219.7100",
            "2. high": "219.8100",
            "3. low": "219.5500",
            "4. close": "219.7800",
            "5. volume": "16324"
        },
        "2026-09-30 13:30:00": {
            "1. open": "219.4430",
            "2. high": "219.7400",
            "3. low": "219.3205",
            "4. close": "219.6700",
            "5. volume": "22546"
        },
        "2026-09-30 13:25:00": {
            "1. open": "218.9450",
            "2. high": "219.4100",
            "3. low": "218.8400",
            "4. close": "219.4100",
            "5. volume": "20647"
        },
        "2026-09-30 13:20:00": {
            "1. open": "218.6750",
            "2. high": "218.9400",
            "3. low": "218.6300",
            "4. close": "218.9400",
            "5. volume": "25251"
        },
        "2026-09-30 13:15:00": {
            "1. open": "219.0900",
            "2. high": "219.1600",
            "3. low": "218.6000",
            "4. close": "218.6750",
            "5. volume": "43732"
        },
        "2026-09-30 13:10:00": {
            "1. open": "219.7000",
            "2. high": "219.7500",
            "3. low": "219.0004",
            "4. close": "219.0900",
            "5. volume": "31080"
        },
        "2026-09-30 13:05:00": {
            "1. open": "219.8800",
            "2. high": "219.9999",
            "3. low": "219.6500",
            "4. close": "219.7000",
            "5. volume": "36114"
        },
        "2026-09-30 13:00:00": {
            "1. open": "220.0500",
            "2. high": "220.1400",
            "3. low": "219.9000",
            "4. close": "219.9300",
            "5. volume": "27047"
        },
        "2026-09-30 12:55:00": {
            "1. open": "220.1750",
            "2. high": "220.2500",
            "3. low": "220.0500",
            "4. close": "220.0900",
            "5. volume": "16783"
        },
        "2026-09-30 12:50:00": {
            "1. open": "220.3600",
            "2. high": "220.3700",
            "3. low": "220.1000",
            "4. close": "220.1750",
            "5. volume": "21683"
        },
        "2026-09-30 12:45:00": {
            "1. open": "220.5800",
            "2. high": "220.5950",
            "3. low": "220.3200",
            "4. close": "220.3900",
            "5. volume": "22124"
        },
        "2026-09-30 12:40:00": {
            "1. open": "220.5900",
            "2. high": "220.7150",
            "3. low": "220.5600",
            "4. close": "220.6500",
            "5. volume": "12422"
        },
        "2026-09-30 12:35:00": {
            "1. open": "220.6000",
            "2. high": "220.7200",
            "3. low": "220.5900",
            "4. close": "220.6400",
            "5. volume": "12071"
        },
        "2026-09-30 12:30:00": {
            "1. open": "220.5800",
            "2. high": "220.6400",
            "3. low": "220.4700",
            "4. close": "220.6139",
            "5. volume": "24124"
        },
        "2026-09-30 12:25:00": {
            "1. open": "220.5100",
            "2. high": "220.5950",
            "3. low": "220.4501",
            "4. close": "220.5950",
            "5. volume": "18475"
        },
        "2026-09-30 12:20:00": {
            "1. open": "220.7300",
            "2. high": "220.8500",
            "3. low": "220.4600",
            "4. close": "220.5250",
            "5. volume": "14645"
        },
        "2026-09-30 12:15:00": {
            "1. open": "220.4850",
            "2. high": "220.7500",
            "3. low": "220.3900",
            "4. close": "220.7350",
            "5. volume": "15461"
        },
        "2026-09-30 12:10:00": {
            "1. open": "220.2350",
            "2. high": "220.5500",
            "3. low": "220.2200",
            "4. close": "220.4850",
            "5. volume": "12700"
        },
        "2026-09-30 12:05:00": {
            "1. open": "220.5550",
            "2. high": "220.5800",
            "3. low": "220.2250",
            "4. close": "220.2250",
            "5. volume": "28338"
        },
        "2026-09-30 12:00:00": {
            "1. open": "220.4650",
            "2. high": "220.6200",
            "3. low": "220.3300",
            "4. close": "220.5600",
            "5. volume": "21970"
        },
        "2026-09-30 11:55:00": {
            "1. open": "220.5700",
            "2. high": "220.6200",
            "3. low": "220.3800",
            "4. close": "220.4600",
            "5. volume": "28784"
        },
        "2026-09-30 11:50:00": {
            "1. open": "220.7300",
            "2. high": "220.7300",
            "3. low": "220.5300",
            "4. close": "220.5550",
            "5. volume": "14676"
        },
        "2026-09-30 11:45:00": {
            "1. open": "220.8300",
            "2. high": "221.0037",
            "3. low": "220.5100",
            "4. close": "220.7400",
            "5. volume": "22901"
        },
        "2026-09-30 11:40:00": {
            "1. open": "221.1700",
            "2. high": "221.1700",
            "3. low": "220.7900",
            "4. close": "220.9900",
            "5. volume": "26009"
        },
        "2026-09-30 11:35:00": {
            "1. open": "221.0500",
            "2. high": "221.3300",
            "3. low": "221.0500",
            "4. close": "221.3000",
            "5. volume": "17161"
        },
        "2026-09-30 11:30:00": {
            "1. open": "220.9800",
            "2. high": "221.2400",
            "3. low": "220.9300",
            "4. close": "221.1800",
            "5. volume": "27159"
        },
        "2026-09-30 11:25:00": {
            "1. open": "220.8300",
            "2. high": "220.9489",
            "3. low": "220.7800",
            "4. close": "220.8950",
            "5. volume": "20275"
        },
        "2026-09-30 11:20:00": {
            "1. open": "221.2100",
            "2. high": "221.2750",
            "3. low": "220.8200",
            "4. close": "220.9800",
            "5. volume": "17425"
        },
        "2026-09-30 11:15:00": {
            "1. open": "221.0600",
            "2. high": "221.4899",
            "3. low": "221.0600",
            "4. close": "221.2200",
            "5. volume": "38894"
        },
        "2026-09-30 11:10:00": {
            "1. open": "221.1766",
            "2. high": "221.2050",
            "3. low": "220.7700",
            "4. close": "221.0700",
            "5. volume": "24950"
        },
        "2026-09-30 11:05:00": {
            "1. open": "221.2024",
            "2. high": "221.3700",
            "3. low": "220.6500",
            "4. close": "221.1300",
            "5. volume": "67133"
        },
        "2026-09-30 11:00:00": {
            "1. open": "220.8050",
            "2. high": "221.2650",
            "3. low": "220.6450",
            "4. close": "221.2650",
            "5. volume": "24862"
        },
        "2026-09-30 10:55:00": {
            "1. open": "221.2350",
            "2. high": "221.4200",
            "3. low": "220.6900",
            "4. close": "220.8100",
            "5. volume": "32309"
        },
        "2026-09-30 10:50:00": {
            "1. open": "221.1000",
            "2. high": "221.3000",
            "3. low": "220.7900",
            "4. close": "221.2350",
            "5. volume": "26703"
        },
        "2026-09-30 10:45:00": {
            "1. open": "220.9000",
            "2. high": "221.4599",
            "3. low": "220.9000",
            "4. close": "220.9800",
            "5. volume": "24446"
        },
        "2026-09-30 10:40:00": {
            "1. open": "221.1900",
            "2. high": "221.7800",
            "3. low": "221.0800",
            "4. close": "221.0900",
            "5. volume": "42233"
        },
        "2026-09-30 10:35:00": {
            "1. open": "220.6700",
            "2. high": "221.2700",
            "3. low": "220.6224",
            "4. close": "221.1401",
            "5. volume": "28058"
        },
        "2026-09-30 10:30:00": {
            "1. open": "220.5700",
            "2. high": "220.9500",
            "3. low": "220.4000",
            "4. close": "220.7600",
            "5. volume": "21682"
        },
        "2026-09-30 10:25:00": {
            "1. open": "220.5975",
            "2. high": "220.5975",
            "3. low": "220.1100",
            "4. close": "220.5900",
            "5. volume": "22976"
        },
        "2026-09-30 10:20:00": {
            "1. open": "220.9250",
            "2. high": "221.1200",
            "3. low": "220.3960",
            "4. close": "220.4500",
            "5. volume": "30597"
        },
        "2026-09-30 10:15:00": {
            "1. open": "220.6300",
            "2. high": "220.9500",
            "3. low": "220.3400",
            "4. close": "220.6600",
            "5. volume": "23046"
        },
        "2026-09-30 10:10:00": {
            "1. open": "220.6400",
            "2. high": "220.7000",
            "3. low": "220.0900",
            "4. close": "220.6450",
            "5. volume": "50925"
        },
        "2026-09-30 10:05:00": {
            "1. open": "220.5000",
            "2. high": "221.1300",
            "3. low": "220.4900",
            "4. close": "220.6500",
            "5. volume": "139779"
        },
        "2026-09-30 10:00:00": {
            "1. open": "220.6800",
            "2. high": "221.1000",
            "3. low": "220.3600",
            "4. close": "220.6050",
            "5. volume": "38846"
        },
        "2026-09-30 09:55:00": {
            "1. open": "221.3050",
            "2. high": "221.3300",
            "3. low": "219.7500",
            "4. close": "220.5800",
            "5. volume": "90912"
        },
        "2026-09-30 09:50:00": {
            "1. open": "221.7900",
            "2. high": "222.3300",
            "3. low": "221.0100",
            "4. close": "221.3050",
            "5. volume": "51227"
        },
        "2026-09-30 09:45:00": {
            "1. open": "221.0950",
            "2. high": "221.8000",
            "3. low": "220.6200",
            "4. close": "221.8000",
            "5. volume": "110919"
        },
        "2026-09-30 09:40:00": {
            "1. open": "220.6803",
            "2. high": "221.4000",
            "3. low": "220.2100",
            "4. close": "220.9900",
            "5. volume": "91091"
        },
        "2026-09-30 09:35:00": {
            "1. open": "220.2100",
            "2. high": "220.9000",
            "3. low": "219.8700",
            "4. close": "220.8790",
            "5. volume": "60992"
        },
        "2026-09-30 09:30:00": {
            "1. open": "220.7000",
            "2. high": "221.7000",
            "3. low": "220.3900",
            "4. close": "220.4500",
            "5. volume": "95219"
        },
        "2026-09-30 09:25:00": {
            "1. open": "220.0000",
            "2. high": "220.7900",
            "3. low": "220.0000",
            "4. close": "220.7900",
            "5. volume": "457"
        },
        "2026-09-30 09:20:00": {
            "1. open": "220.6700",
            "2. high": "220.9500",
            "3. low": "220.2000",
            "4. close": "220.3700",
            "5. volume": "763"
        },
        "2026-09-30 09:15:00": {
            "1. open": "220.8319",
            "2. high": "220.8319",
            "3. low": "220.4000",
            "4. close": "220.6000",
            "5. volume": "985"
        },
        "2026-09-30 09:10:00": {
            "1. open": "220.9100",
            "2. high": "220.9500",
            "3. low": "220.6000",
            "4. close": "220.9500",
            "5. volume": "1588"
        },
        "2026-09-30 09:05:00": {
            "1. open": "220.9300",
            "2. high": "221.1500",
            "3. low": "220.5600",
            "4. close": "220.9100",
            "5. volume": "1406"
        },
        "2026-09-30 09:00:00": {
            "1. open": "220.8900",
            "2. high": "221.1600",
            "3. low": "220.8900",
            "4. close": "220.9800",
            "5. volume": "341"
        },
        "2026-09-30 08:55:00": {
            "1. open": "220.9030",
            "2. high": "221.1899",
            "3. low": "220.5000",
            "4. close": "220.8900",
            "5. volume": "1036"
        },
        "2026-09-30 08:50:00": {
            "1. open": "220.7100",
            "2. high": "221.0507",
            "3. low": "219.9900",
            "4. close": "220.9700",
            "5. volume": "768"
        },
        "2026-09-30 08:45:00": {
            "1. open": "220.8000",
            "2. high": "220.9000",
            "3. low": "220.4200",
            "4. close": "220.7600",
            "5. volume": "718"
        },
        "2026-09-30 08:40:00": {
            "1. open": "221.1100",
            "2. high": "221.1100",
            "3. low": "220.2200",
            "4. close": "220.9000",
            "5. volume": "308"
        },
        "2026-09-30 08:35:00": {
            "1. open": "221.1025",
            "2. high": "221.2099",
            "3. low": "220.4512",
            "4. close": "221.1155",
            "5. volume": "892"
        },
        "2026-09-30 08:30:00": {
            "1. open": "220.0400",
            "2. high": "221.3300",
            "3. low": "220.0100",
            "4. close": "221.0500",
            "5. volume": "1693"
        },
        "2026-09-30 08:25:00": {
            "1. open": "220.1300",
            "2. high": "220.2900",
            "3. low": "219.7100",
            "4. close": "220.2900",
            "5. volume": "402"
        },
        "2026-09-30 08:20:00": {
            "1. open": "220.2594",
            "2. high": "220.4700",
            "3. low": "220.0100",
            "4. close": "220.1800",
            "5. volume": "166"
        },
        "2026-09-30 08:15:00": {
            "1. open": "219.8500",
            "2. high": "220.5000",
            "3. low": "219.5600",
            "4. close": "220.1900",
            "5. volume": "780"
        },
        "2026-09-30 08:10:00": {
            "1. open": "220.0000",
            "2. high": "220.0100",
            "3. low": "219.9800",
            "4. close": "219.9900",
            "5. volume": "49"
        },
        "2026-09-30 08:05:00": {
            "1. open": "219.9900",
            "2. high": "222.3675",
            "3. low": "219.5500",
            "4. close": "220.0263",
            "5. volume": "286"
        },
        "2026-09-30 08:00:00": {
            "1. open": "220.1450",
            "2. high": "220.2600",
            "3. low": "220.0000",
            "4. close": "220.2100",
            "5. volume": "126"
        },
        "2026-09-30 07:55:00": {
            "1. open": "220.2000",
            "2. high": "220.2900",
            "3. low": "220.0003",
            "4. close": "220.2800",
            "5. volume": "28"
        },
        "2026-09-30 07:50:00": {
            "1. open": "220.1000",
            "2. high": "220.3300",
            "3. low": "220.0200",
            "4. close": "220.1120",
            "5. volume": "101"
        },
        "2026-09-30 07:45:00": {
            "1. open": "219.9300",
            "2. high": "220.3938",
            "3. low": "219.7500",
            "4. close": "220.0000",
            "5. volume": "232"
        },
        "2026-09-30 07:40:00": {
            "1. open": "220.0000",
            "2. high": "220.1500",
            "3. low": "220.0000",
            "4. close": "220.1000",
            "5. volume": "13"
        },
        "2026-09-30 07:35:00": {
            "1. open": "220.0000",
            "2. high": "220.1600",
            "3. low": "219.7797",
            "4. close": "220.0541",
            "5. volume": "169"
        },
        "2026-09-30 07:30:00": {
            "1. open": "219.9400",
            "2. high": "220.0500",
            "3. low": "219.9400",
            "4. close": "220.0000",
            "5. volume": "345"
        },
        "2026-09-30 07:25:00": {
            "1. open": "219.9400",
            "2. high": "220.1300",
            "3. low": "219.8400",
            "4. close": "220.1300",
            "5. volume": "95"
        },
        "2026-09-30 07:20:00": {
            "1. open": "219.9400",
            "2. high": "220.1100",
            "3. low": "219.7200",
            "4. close": "220.0000",
            "5. volume": "138"
        },
        "2026-09-30 07:15:00": {
            "1. open": "219.7328",
            "2. high": "220.2600",
            "3. low": "219.6000",
            "4. close": "220.1108",
            "5. volume": "487"
        },
        "2026-09-30 07:10:00": {
            "1. open": "219.6900",
            "2. high": "220.0000",
            "3. low": "219.5800",
            "4. close": "219.9400",
            "5. volume": "829"
        },
        "2026-09-30 07:05:00": {
            "1. open": "219.8000",
            "2. high": "220.1000",
            "3. low": "219.5797",
            "4. close": "219.5797",
            "5. volume": "58"
        },
        "2026-09-30 07:00:00": {
            "1. open": "219.8900",
            "2. high": "219.9400",
            "3. low": "219.5500",
            "4. close": "219.6900",
            "5. volume": "1050"
        },
        "2026-09-30 06:55:00": {
            "1. open": "219.8800",
            "2. high": "219.8800",
            "3. low": "219.8000",
            "4. close": "219.8200",
            "5. volume": "409"
        },
        "2026-09-30 06:50:00": {
            "1. open": "219.8300",
            "2. high": "219.8600",
            "3. low": "219.8230",
            "4. close": "219.8600",
            "5. volume": "47"
        },
        "2026-09-30 06:45:00": {
            "1. open": "219.7600",
            "2. high": "219.9100",
            "3. low": "219.7600",
            "4. close": "219.8035",
            "5. volume": "417"
        },
        "2026-09-30 06:40:00": {
            "1. open": "219.8000",
            "2. high": "219.8300",
            "3. low": "219.7000",
            "4. close": "219.7600",
            "5. volume": "534"
        },
        "2026-09-30 06:35:00": {
            "1. open": "219.7600",
            "2. high": "219.8610",
            "3. low": "219.5192",
            "4. close": "219.8000",
            "5. volume": "115"
        },
        "2026-09-30 06:30:00": {
            "1. open": "220.0000",
            "2. high": "220.0000",
            "3. low": "219.7400",
            "4. close": "219.7400",
            "5. volume": "10"
        },
        "2026-09-30 06:25:00": {
            "1. open": "220.0000",
            "2. high": "220.2200",
            "3. low": "219.9000",
            "4. close": "220.0000",
            "5. volume": "64"
        },
        "2026-09-30 06:20:00": {
            "1. open": "220.2200",
            "2. high": "220.2200",
            "3. low": "219.9100",
            "4. close": "219.9100",
            "5. volume": "32"
        },
        "2026-09-30 06:15:00": {
            "1. open": "219.9300",
            "2. high": "220.4500",
            "3. low": "219.9300",
            "4. close": "220.4500",
            "5. volume": "150"
        },
        "2026-09-30 06:10:00": {
            "1. open": "219.8500",
            "2. high": "220.1900",
            "3. low": "219.8500",
            "4. close": "220.1900",
            "5. volume": "156"
        },
        "2026-09-30 06:05:00": {
            "1. open": "219.8900",
            "2. high": "220.0700",
            "3. low": "219.8300",
            "4. close": "219.8500",
            "5. volume": "438"
        },
        "2026-09-30 06:00:00": {
            "1. open": "220.0500",
            "2. high": "220.0500",
            "3. low": "219.9500",
            "4. close": "219.9800",
            "5. volume": "93"
        },
        "2026-09-30 05:55:00": {
            "1. open": "220.0000",
            "2. high": "220.1007",
            "3. low": "219.9800",
            "4. close": "220.0100",
            "5. volume": "171"
        },
        "2026-09-30 05:50:00": {
            "1. open": "220.0000",
            "2. high": "220.2000",
            "3. low": "219.8600",
            "4. close": "220.2000",
            "5. volume": "101"
        },
        "2026-09-30 05:45:00": {
            "1. open": "219.8900",
            "2. high": "220.0012",
            "3. low": "219.7400",
            "4. close": "220.0000",
            "5. volume": "921"
        },
        "2026-09-30 05:40:00": {
            "1. open": "220.0000",
            "2. high": "220.0000",
            "3. low": "219.7700",
            "4. close": "219.8100",
            "5. volume": "32"
        },
        "2026-09-30 05:35:00": {
            "1. open": "220.0600",
            "2. high": "220.1700",
            "3. low": "219.9500",
            "4. close": "219.9500",
            "5. volume": "145"
        },
        "2026-09-30 05:30:00": {
            "1. open": "220.2800",
            "2. high": "220.2800",
            "3. low": "220.2011",
            "4. close": "220.2011",
            "5. volume": "12"
        },
        "2026-09-30 05:25:00": {
            "1. open": "220.2945",
            "2. high": "220.3300",
            "3. low": "220.0400",
            "4. close": "220.0400",
            "5. volume": "209"
        },
        "2026-09-30 05:20:00": {
            "1. open": "220.1900",
            "2. high": "220.4360",
            "3. low": "220.0400",
            "4. close": "220.4360",
            "5. volume": "28"
        },
        "2026-09-30 05:15:00": {
            "1. open": "220.0200",
            "2. high": "220.0200",
            "3. low": "220.0100",
            "4. close": "220.0100",
            "5. volume": "5"
        },
        "2026-09-30 05:10:00": {
            "1. open": "220.0000",
            "2. high": "220.0200",
            "3. low": "220.0000",
            "4. close": "220.0200",
            "5. volume": "28"
        },
        "2026-09-30 05:05:00": {
            "1. open": "220.8162",
            "2. high": "220.8162",
            "3. low": "219.6800",
            "4. close": "220.0000",
            "5. volume": "14"
        },
        "2026-09-30 05:00:00": {
            "1. open": "220.1700",
            "2. high": "220.9195",
            "3. low": "220.1600",
            "4. close": "220.2600",
            "5. volume": "27"
        },
        "2026-09-30 04:55:00": {
            "1. open": "219.9000",
            "2. high": "220.2600",
            "3. low": "219.9000",
            "4. close": "220.1500",
            "5. volume": "102"
        },
        "2026-09-30 04:50:00": {
            "1. open": "220.1700",
            "2. high": "220.2000",
            "3. low": "219.9000",
            "4. close": "219.9000",
            "5. volume": "584"
        },
        "2026-09-30 04:45:00": {
            "1. open": "220.1700",
            "2. high": "220.3400",
            "3. low": "220.0172",
            "4. close": "220.2400",
            "5. volume": "101"
        },
        "2026-09-30 04:40:00": {
            "1. open": "220.4076",
            "2. high": "220.4076",
            "3. low": "220.4076",
            "4. close": "220.4076",
            "5. volume": "0"
        },
        "2026-09-30 04:35:00": {
            "1. open": "220.2900",
            "2. high": "220.4875",
            "3. low": "220.0000",
            "4. close": "220.4800",
            "5. volume": "1363"
        },
        "2026-09-30 04:30:00": {
            "1. open": "220.3400",
            "2. high": "220.5460",
            "3. low": "220.2600",
            "4. close": "220.2900",
            "5. volume": "463"
        },
        "2026-09-30 04:25:00": {
            "1. open": "220.6100",
            "2. high": "220.7300",
            "3. low": "220.4500",
            "4. close": "220.5000",
            "5. volume": "385"
        },
        "2026-09-30 04:20:00": {
            "1. open": "220.8665",
            "2. high": "220.8665",
            "3. low": "220.5700",
            "4. close": "220.5700",
            "5. volume": "100"
        },
        "2026-09-30 04:15:00": {
            "1. open": "220.6800",
            "2. high": "220.6800",
            "3. low": "220.6800",
            "4. close": "220.6800",
            "5. volume": "1"
        },
        "2026-09-30 04:10:00": {
            "1. open": "221.1900",
            "2. high": "221.1900",
            "3. low": "220.6000",
            "4. close": "220.6800",
            "5. volume": "45"
        },
        "2026-09-30 04:05:00": {
            "1. open": "220.6800",
            "2. high": "221.0000",
            "3. low": "220.5205",
            "4. close": "220.8200",
            "5. volume": "126"
        },
        "2026-09-30 04:00:00": {
            "1. open": "221.3200",
            "2. high": "221.4317",
            "3. low": "219.9487",
            "4. close": "221.0000",
            "5. volume": "2039"
        },
        "2026-09-29 19:55:00": {
            "1. open": "220.4500",
            "2. high": "220.4500",
            "3. low": "220.1500",
            "4. close": "220.1500",
            "5. volume": "1437"
        },
        "2026-09-29 19:50:00": {
            "1. open": "220.4500",
            "2. high": "220.4500",
            "3. low": "220.4035",
            "4. close": "220.4035",
            "5. volume": "34"
        },
        "2026-09-29 19:45:00": {
            "1. open": "220.4100",
            "2. high": "220.4500",
            "3. low": "220.3200",
            "4. close": "220.4500",
            "5. volume": "126"
        },
        "2026-09-29 19:40:00": {
            "1. open": "220.4200",
            "2. high": "220.4566",
            "3. low": "220.3000",
            "4. close": "220.4100",
            "5. volume": "232"
        },
        "2026-09-29 19:35:00": {
            "1. open": "220.4566",
            "2. high": "220.4566",
            "3. low": "220.3503",
            "4. close": "220.4200",
            "5. volume": "129"
        },
        "2026-09-29 19:30:00": {
            "1. open": "220.3250",
            "2. high": "220.4600",
            "3. low": "220.3250",
            "4. close": "220.4600",
            "5. volume": "41"
        },
        "2026-09-29 19:25:00": {
            "1. open": "220.3000",
            "2. high": "220.4800",
            "3. low": "220.3000",
            "4. close": "220.4800",
            "5. volume": "149"
        },
        "2026-09-29 19:20:00": {
            "1. open": "220.4000",
            "2. high": "220.4000",
            "3. low": "220.1585",
            "4. close": "220.4000",
            "5. volume": "39"
        },
        "2026-09-29 19:15:00": {
            "1. open": "220.4000",
            "2. high": "220.4000",
            "3. low": "220.3900",
            "4. close": "220.4000",
            "5. volume": "47"
        },
        "2026-09-29 19:05:00": {
            "1. open": "220.3900",
            "2. high": "220.4373",
            "3. low": "220.2100",
            "4. close": "220.2900",
            "5. volume": "106"
        },
        "2026-09-29 19:00:00": {
            "1. open": "219.9900",
            "2. high": "220.4900",
            "3. low": "219.9900",
            "4. close": "220.4000",
            "5. volume": "882720"
        },
        "2026-09-29 18:55:00": {
            "1. open": "220.4000",
            "2. high": "220.4900",
            "3. low": "220.3500",
            "4. close": "220.4900",
            "5. volume": "187"
        },
        "2026-09-29 18:50:00": {
            "1. open": "220.4100",
            "2. high": "220.4900",
            "3. low": "220.4000",
            "4. close": "220.4000",
            "5. volume": "205"
        },
        "2026-09-29 18:45:00": {
            "1. open": "220.4000",
            "2. high": "220.4900",
            "3. low": "220.4000",
            "4. close": "220.4900",
            "5. volume": "299"
        },
        "2026-09-29 18:40:00": {
            "1. open": "220.4900",
            "2. high": "220.4900",
            "3. low": "220.4000",
            "4. close": "220.4100",
            "5. volume": "107"
        },
        "2026-09-29 18:35:00": {
            "1. open": "220.4000",
            "2. high": "220.4700",
            "3. low": "220.3000",
            "4. close": "220.4700",
            "5. volume": "373"
        },
        "2026-09-29 18:30:00": {
            "1. open": "219.9900",
            "2. high": "220.4000",
            "3. low": "219.9900",
            "4. close": "220.3200",
            "5. volume": "882404"
        },
        "2026-09-29 18:25:00": {
            "1. open": "220.4000",
            "2. high": "220.4900",
            "3. low": "220.1500",
            "4. close": "220.3200",
            "5. volume": "255"
        },
        "2026-09-29 18:20:00": {
            "1. open": "220.2900",
            "2. high": "220.4483",
            "3. low": "220.2900",
            "4. close": "220.4483",
            "5. volume": "113"
        },
        "2026-09-29 18:15:00": {
            "1. open": "220.4400",
            "2. high": "220.4530",
            "3. low": "220.1500",
            "4. close": "220.1500",
            "5. volume": "13"
        },
        "2026-09-29 18:10:00": {
            "1. open": "220.5000",
            "2. high": "220.5000",
            "3. low": "220.4400",
            "4. close": "220.4400",
            "5. volume": "390"
        },
        "2026-09-29 18:05:00": {
            "1. open": "220.4712",
            "2. high": "220.5000",
            "3. low": "220.3000",
            "4. close": "220.5000",
            "5. volume": "138"
        },
        "2026-09-29 18:00:00": {
            "1. open": "220.2900",
            "2. high": "220.4900",
            "3. low": "220.1500",
            "4. close": "220.4711",
            "5. volume": "34"
        },
        "2026-09-29 17:55:00": {
            "1. open": "220.3000",
            "2. high": "220.4711",
            "3. low": "220.2042",
            "4. close": "220.3250",
            "5. volume": "30"
        },
        "2026-09-29 17:50:00": {
            "1. open": "220.3600",
            "2. high": "220.4900",
            "3. low": "219.9900",
            "4. close": "220.2900",
            "5. volume": "118020"
        },
        "2026-09-29 17:45:00": {
            "1. open": "220.4000",
            "2. high": "220.5000",
            "3. low": "220.3100",
            "4. close": "220.3100",
            "5. volume": "233"
        },
        "2026-09-29 17:40:00": {
            "1. open": "220.4902",
            "2. high": "220.5000",
            "3. low": "220.3250",
            "4. close": "220.4711",
            "5. volume": "849"
        },
        "2026-09-29 17:35:00": {
            "1. open": "220.3900",
            "2. high": "220.5000",
            "3. low": "220.3000",
            "4. close": "220.5000",
            "5. volume": "128"
        },
        "2026-09-29 17:30:00": {
            "1. open": "220.3758",
            "2. high": "220.3900",
            "3. low": "220.3500",
            "4. close": "220.3800",
            "5. volume": "35"
        },
        "2026-09-29 17:25:00": {
            "1. open": "220.3000",
            "2. high": "220.3000",
            "3. low": "220.2900",
            "4. close": "220.2900",
            "5. volume": "61"
        },
        "2026-09-29 17:20:00": {
            "1. open": "220.3900",
            "2. high": "220.3900",
            "3. low": "219.9900",
            "4. close": "220.3830",
            "5. volume": "1062"
        },
        "2026-09-29 17:15:00": {
            "1. open": "220.3832",
            "2. high": "220.4000",
            "3. low": "220.3000",
            "4. close": "220.4000",
            "5. volume": "23"
        },
        "2026-09-29 17:10:00": {
            "1. open": "220.4400",
            "2. high": "220.4400",
            "3. low": "220.1500",
            "4. close": "220.3529",
            "5. volume": "383"
        },
        "2026-09-29 17:05:00": {
            "1. open": "220.3900",
            "2. high": "220.4400",
            "3. low": "220.1500",
            "4. close": "220.4400",
            "5. volume": "42"
        },
        "2026-09-29 17:00:00": {
            "1. open": "220.4500",
            "2. high": "220.4500",
            "3. low": "220.4500",
            "4. close": "220.4500",
            "5. volume": "20"
        },
        "2026-09-29 16:55:00": {
            "1. open": "220.4500",
            "2. high": "220.4500",
            "3. low": "220.3000",
            "4. close": "220.4500",
            "5. volume": "37"
        },
        "2026-09-29 16:50:00": {
            "1. open": "220.4317",
            "2. high": "220.5000",
            "3. low": "220.1500",
            "4. close": "220.4500",
            "5. volume": "32"
        },
        "2026-09-29 16:45:00": {
            "1. open": "220.2700",
            "2. high": "220.5000",
            "3. low": "220.2700",
            "4. close": "220.3250",
            "5. volume": "723"
        },
        "2026-09-29 16:40:00": {
            "1. open": "220.4400",
            "2. high": "220.5000",
            "3. low": "220.3100",
            "4. close": "220.3100",
            "5. volume": "32"
        },
        "2026-09-29 16:35:00": {
            "1. open": "220.2300",
            "2. high": "220.5000",
            "3. low": "220.2100",
            "4. close": "220.5000",
            "5. volume": "119"
        },
        "2026-09-29 16:30:00": {
            "1. open": "220.3000",
            "2. high": "220.5000",
            "3. low": "220.2300",
            "4. close": "220.2500",
            "5. volume": "212"
        },
        "2026-09-29 16:25:00": {
            "1. open": "220.6000",
            "2. high": "220.6000",
            "3. low": "219.9900",
            "4. close": "220.3250",
            "5. volume": "144"
        },
        "2026-09-29 16:20:00": {
            "1. open": "219.9900",
            "2. high": "220.6000",
            "3. low": "219.9900",
            "4. close": "220.6000",
            "5. volume": "184"
        },
        "2026-09-29 16:15:00": {
            "1. open": "220.0000",
            "2. high": "220.6995",
            "3. low": "219.9900",
            "4. close": "220.3000",
            "5. volume": "5797"
        },
        "2026-09-29 16:10:00": {
            "1. open": "219.9900",
            "2. high": "220.4000",
            "3. low": "219.9900",
            "4. close": "220.4000",
            "5. volume": "889736"
        },
        "2026-09-29 16:05:00": {
            "1. open": "220.1000",
            "2. high": "220.3000",
            "3. low": "219.9900",
            "4. close": "220.2500",
            "5. volume": "9892"
        },
        "2026-09-29 16:00:00": {
            "1. open": "220.0400",
            "2. high": "220.4000",
            "3. low": "219.9000",
            "4. close": "220.4000",
            "5. volume": "2048675"
        },
        "2026-09-29 15:55:00": {
            "1. open": "220.2000",
            "2. high": "220.3200",
            "3. low": "219.9100",
            "4. close": "220.0400",
            "5. volume": "359476"
        },
        "2026-09-29 15:50:00": {
            "1. open": "220.4100",
            "2. high": "220.4700",
            "3. low": "220.1300",
            "4. close": "220.1600",
            "5. volume": "114047"
        },
        "2026-09-29 15:45:00": {
            "1. open": "220.5950",
            "2. high": "220.6300",
            "3. low": "220.3600",
            "4. close": "220.3850",
            "5. volume": "64677"
        },
        "2026-09-29 15:40:00": {
            "1. open": "220.9000",
            "2. high": "220.9900",
            "3. low": "220.5100",
            "4. close": "220.5950",
            "5. volume": "34908"
        },
        "2026-09-29 15:35:00": {
            "1. open": "220.8100",
            "2. high": "221.0000",
            "3. low": "220.8100",
            "4. close": "220.9000",
            "5. volume": "32766"
        },
        "2026-09-29 15:30:00": {
            "1. open": "221.2150",
            "2. high": "221.2150",
            "3. low": "220.8700",
            "4. close": "220.9900",
            "5. volume": "23933"
        },
        "2026-09-29 15:25:00": {
            "1. open": "221.1350",
            "2. high": "221.2150",
            "3. low": "221.0400",
            "4. close": "221.2150",
            "5. volume": "25589"
        },
        "2026-09-29 15:20:00": {
            "1. open": "221.3200",
            "2. high": "221.6499",
            "3. low": "221.0300",
            "4. close": "221.0300",
            "5. volume": "40089"
        },
        "2026-09-29 15:15:00": {
            "1. open": "221.2850",
            "2. high": "221.4000",
            "3. low": "221.0400",
            "4. close": "221.3800",
            "5. volume": "43541"
        },
        "2026-09-29 15:10:00": {
            "1. open": "221.3500",
            "2. high": "221.4100",
            "3. low": "221.2200",
            "4. close": "221.2645",
            "5. volume": "24543"
        },
        "2026-09-29 15:05:00": {
            "1. open": "221.3500",
            "2. high": "221.4100",
            "3. low": "221.2700",
            "4. close": "221.3200",
            "5. volume": "32141"
        },
        "2026-09-29 15:00:00": {
            "1. open": "220.9000",
            "2. high": "221.3100",
            "3. low": "220.8400",
            "4. close": "221.3100",
            "5. volume": "49017"
        },
        "2026-09-29 14:55:00": {
            "1. open": "220.6000",
            "2. high": "220.8800",
            "3. low": "220.5400",
            "4. close": "220.8300",
            "5. volume": "22424"
        },
        "2026-09-29 14:50:00": {
            "1. open": "220.9600",
            "2. high": "220.9600",
            "3. low": "220.5400",
            "4. close": "220.5400",
            "5. volume": "18897"
        },
        "2026-09-29 14:45:00": {
            "1. open": "221.3000",
            "2. high": "221.3000",
            "3. low": "220.9786",
            "4. close": "220.9900",
            "5. volume": "17643"
        },
        "2026-09-29 14:40:00": {
            "1. open": "221.4150",
            "2. high": "221.4253",
            "3. low": "221.1400",
            "4. close": "221.1701",
            "5. volume": "15253"
        },
        "2026-09-29 14:35:00": {
            "1. open": "221.0900",
            "2. high": "221.4150",
            "3. low": "221.0900",
            "4. close": "221.3500",
            "5. volume": "24261"
        },
        "2026-09-29 14:30:00": {
            "1. open": "221.2200",
            "2. high": "221.3200",
            "3. low": "221.0500",
            "4. close": "221.1650",
            "5. volume": "18312"
        },
        "2026-09-29 14:25:00": {
            "1. open": "221.1800",
            "2. high": "221.2700",
            "3. low": "221.0700",
            "4. close": "221.2352",
            "5. volume": "16400"
        },
        "2026-09-29 14:20:00": {
            "1. open": "221.0500",
            "2. high": "221.3750",
            "3. low": "221.0500",
            "4. close": "221.2300",
            "5. volume": "19261"
        },
        "2026-09-29 14:15:00": {
            "1. open": "220.9500",
            "2. high": "221.0600",
            "3. low": "220.8900",
            "4. close": "221.0500",
            "5. volume": "8078"
        },
        "2026-09-29 14:10:00": {
            "1. open": "220.8100",
            "2. high": "221.0000",
            "3. low": "220.7600",
            "4. close": "220.9000",
            "5. volume": "21473"
        },
        "2026-09-29 14:05:00": {
            "1. open": "220.8900",
            "2. high": "221.1200",
            "3. low": "220.7700",
            "4. close": "220.8100",
            "5. volume": "20421"
        },
        "2026-09-29 14:00:00": {
            "1. open": "221.1750",
            "2. high": "221.2350",
            "3. low": "220.7900",
            "4. close": "220.9100",
            "5. volume": "24630"
        },
        "2026-09-29 13:55:00": {
            "1. open": "220.7000",
            "2. high": "221.0599",
            "3. low": "220.6601",
            "4. close": "221.0599",
            "5. volume": "22528"
        },
        "2026-09-29 13:50:00": {
            "1. open": "220.9600",
            "2. high": "221.0700",
            "3. low": "220.6900",
            "4. close": "220.7350",
            "5. volume": "11272"
        },
        "2026-09-29 13:45:00": {
            "1. open": "221.0650",
            "2. high": "221.0700",
            "3. low": "220.8800",
            "4. close": "221.0700",
            "5. volume": "13539"
        },
        "2026-09-29 13:40:00": {
            "1. open": "220.8800",
            "2. high": "221.0900",
            "3. low": "220.8300",
            "4. close": "221.0900",
            "5. volume": "13211"
        },
        "2026-09-29 13:35:00": {
            "1. open": "221.1700",
            "2. high": "221.1700",
            "3. low": "220.8301",
            "4. close": "220.8900",
            "5. volume": "23053"
        },
        "2026-09-29 13:30:00": {
            "1. open": "220.8550",
            "2. high": "221.2599",
            "3. low": "220.7800",
            "4. close": "221.2000",
            "5. volume": "17827"
        },
        "2026-09-29 13:25:00": {
            "1. open": "220.7850",
            "2. high": "220.8800",
            "3. low": "220.6500",
            "4. close": "220.7950",
            "5. volume": "38015"
        },
        "2026-09-29 13:20:00": {
            "1. open": "220.8090",
            "2. high": "220.8300",
            "3. low": "220.6601",
            "4. close": "220.7800",
            "5. volume": "13713"
        },
        "2026-09-29 13:15:00": {
            "1. open": "220.7800",
            "2. high": "220.8940",
            "3. low": "220.7101",
            "4. close": "220.7700",
            "5. volume": "11327"
        },
        "2026-09-29 13:10:00": {
            "1. open": "220.8300",
            "2. high": "220.8300",
            "3. low": "220.5800",
            "4. close": "220.7800",
            "5. volume": "14234"
        },
        "2026-09-29 13:05:00": {
            "1. open": "220.7800",
            "2. high": "220.9400",
            "3. low": "220.7400",
            "4. close": "220.8500",
            "5. volume": "14507"
        },
        "2026-09-29 13:00:00": {
            "1. open": "220.9101",
            "2. high": "220.9500",
            "3. low": "220.7001",
            "4. close": "220.8300",
            "5. volume": "20712"
        },
        "2026-09-29 12:55:00": {
            "1. open": "221.2400",
            "2. high": "221.2400",
            "3. low": "220.9100",
            "4. close": "220.9900",
            "5. volume": "12012"
        },
        "2026-09-29 12:50:00": {
            "1. open": "221.1550",
            "2. high": "221.4100",
            "3. low": "221.1400",
            "4. close": "221.2900",
            "5. volume": "11187"
        },
        "2026-09-29 12:45:00": {
            "1. open": "221.1200",
            "2. high": "221.2100",
            "3. low": "220.9601",
            "4. close": "221.1600",
            "5. volume": "19144"
        },
        "2026-09-29 12:40:00": {
            "1. open": "221.4384",
            "2. high": "221.4700",
            "3. low": "221.0700",
            "4. close": "221.0900",
            "5. volume": "24920"
        },
        "2026-09-29 12:35:00": {
            "1. open": "221.5200",
            "2. high": "221.6000",
            "3. low": "221.3100",
            "4. close": "221.4500",
            "5. volume": "11102"
        },
        "2026-09-29 12:30:00": {
            "1. open": "221.5200",
            "2. high": "221.5850",
            "3. low": "221.3500",
            "4. close": "221.4350",
            "5. volume": "13124"
        },
        "2026-09-29 12:25:00": {
            "1. open": "221.3600",
            "2. high": "221.5182",
            "3. low": "221.3100",
            "4. close": "221.4700",
            "5. volume": "18089"
        },
        "2026-09-29 12:20:00": {
            "1. open": "221.6550",
            "2. high": "221.6700",
            "3. low": "221.3400",
            "4. close": "221.4000",
            "5. volume": "13644"
        },
        "2026-09-29 12:15:00": {
            "1. open": "221.5800",
            "2. high": "221.6776",
            "3. low": "221.5500",
            "4. close": "221.6450",
            "5. volume": "12217"
        },
        "2026-09-29 12:10:00": {
            "1. open": "221.8650",
            "2. high": "221.8650",
            "3. low": "221.5000",
            "4. close": "221.6150",
            "5. volume": "24049"
        },
        "2026-09-29 12:05:00": {
            "1. open": "221.6100",
            "2. high": "221.8600",
            "3. low": "221.4300",
            "4. close": "221.8600",
            "5. volume": "12638"
        },
        "2026-09-29 12:00:00": {
            "1. open": "221.5600",
            "2. high": "221.6994",
            "3. low": "221.3900",
            "4. close": "221.6994",
            "5. volume": "14543"
        },
        "2026-09-29 11:55:00": {
            "1. open": "221.7000",
            "2. high": "221.7562",
            "3. low": "221.3100",
            "4. close": "221.4800",
            "5. volume": "29332"
        },
        "2026-09-29 11:50:00": {
            "1. open": "222.1400",
            "2. high": "222.2990",
            "3. low": "221.6900",
            "4. close": "221.7700",
            "5. volume": "19638"
        },
        "2026-09-29 11:45:00": {
            "1. open": "222.0600",
            "2. high": "222.3100",
            "3. low": "221.9300",
            "4. close": "222.1450",
            "5. volume": "37092"
        },
        "2026-09-29 11:40:00": {
            "1. open": "222.0100",
            "2. high": "222.1000",
            "3. low": "221.7700",
            "4. close": "221.9600",
            "5. volume": "32468"
        },
        "2026-09-29 11:35:00": {
            "1. open": "221.6450",
            "2. high": "222.0190",
            "3. low": "221.5500",
            "4. close": "222.0100",
            "5. volume": "27166"
        },
        "2026-09-29 11:30:00": {
            "1. open": "221.6300",
            "2. high": "221.7700",
            "3. low": "221.6050",
            "4. close": "221.6350",
            "5. volume": "27360"
        },
        "2026-09-29 11:25:00": {
            "1. open": "221.5100",
            "2. high": "221.6900",
            "3. low": "221.4200",
            "4. close": "221.6300",
            "5. volume": "24716"
        },
        "2026-09-29 11:20:00": {
            "1. open": "221.6550",
            "2. high": "221.7500",
            "3. low": "221.4700",
            "4. close": "221.5350",
            "5. volume": "25782"
        },
        "2026-09-29 11:15:00": {
            "1. open": "221.7501",
            "2. high": "221.8990",
            "3. low": "221.6100",
            "4. close": "221.6600",
            "5. volume": "15642"
        },
        "2026-09-29 11:10:00": {
            "1. open": "221.6850",
            "2. high": "221.9100",
            "3. low": "221.6400",
            "4. close": "221.8250",
            "5. volume": "19862"
        },
        "2026-09-29 11:05:00": {
            "1. open": "221.6300",
            "2. high": "221.7500",
            "3. low": "221.3900",
            "4. close": "221.5400",
            "5. volume": "11940"
        },
        "2026-09-29 11:00:00": {
            "1. open": "221.8250",
            "2. high": "222.0300",
            "3. low": "221.5300",
            "4. close": "221.6750",
            "5. volume": "39268"
        },
        "2026-09-29 10:55:00": {
            "1. open": "221.7801",
            "2. high": "222.0000",
            "3. low": "221.5900",
            "4. close": "221.7300",
            "5. volume": "37383"
        },
        "2026-09-29 10:50:00": {
            "1. open": "221.8300",
            "2. high": "222.0150",
            "3. low": "221.6500",
            "4. close": "221.8900",
            "5. volume": "25798"
        },
        "2026-09-29 10:45:00": {
            "1. open": "222.5400",
            "2. high": "222.5750",
            "3. low": "221.7700",
            "4. close": "221.8100",
            "5. volume": "30326"
        },
        "2026-09-29 10:40:00": {
            "1. open": "222.9099",
            "2. high": "222.9455",
            "3. low": "222.4200",
            "4. close": "222.4200",
            "5. volume": "30312"
        },
        "2026-09-29 10:35:00": {
            "1. open": "222.8550",
            "2. high": "223.1000",
            "3. low": "222.6000",
            "4. close": "222.8300",
            "5. volume": "31924"
        },
        "2026-09-29 10:30:00": {
            "1. open": "222.8250",
            "2. high": "223.0629",
            "3. low": "222.6000",
            "4. close": "222.7900",
            "5. volume": "33142"
        },
        "2026-09-29 10:25:00": {
            "1. open": "222.6600",
            "2. high": "223.1200",
            "3. low": "222.3700",
            "4. close": "222.8000",
            "5. volume": "34512"
        },
        "2026-09-29 10:20:00": {
            "1. open": "222.8150",
            "2. high": "222.9773",
            "3. low": "222.5900",
            "4. close": "222.7700",
            "5. volume": "38124"
        },
        "2026-09-29 10:15:00": {
            "1. open": "222.3500",
            "2. high": "222.9146",
            "3. low": "222.3000",
            "4. close": "222.7900",
            "5. volume": "37274"
        },
        "2026-09-29 10:10:00": {
            "1. open": "221.8300",
            "2. high": "222.4500",
            "3. low": "221.8100",
            "4. close": "222.3800",
            "5. volume": "35853"
        },
        "2026-09-29 10:05:00": {
            "1. open": "222.1250",
            "2. high": "222.5900",
            "3. low": "221.7205",
            "4. close": "221.8800",
            "5. volume": "33860"
        },
        "2026-09-29 10:00:00": {
            "1. open": "221.4850",
            "2. high": "222.2420",
            "3. low": "221.4850",
            "4. close": "222.1300",
            "5. volume": "29667"
        },
        "2026-09-29 09:55:00": {
            "1. open": "221.4350",
            "2. high": "221.7900",
            "3. low": "221.3367",
            "4. close": "221.4875",
            "5. volume": "31703"
        },
        "2026-09-29 09:50:00": {
            "1. open": "221.3300",
            "2. high": "221.4400",
            "3. low": "221.1000",
            "4. close": "221.3500",
            "5. volume": "21269"
        },
        "2026-09-29 09:45:00": {
            "1. open": "220.6300",
            "2. high": "221.3000",
            "3. low": "220.4200",
            "4. close": "221.3000",
            "5. volume": "25482"
        },
        "2026-09-29 09:40:00": {
            "1. open": "220.3300",
            "2. high": "220.7300",
            "3. low": "220.1300",
            "4. close": "220.6300",
            "5. volume": "35999"
        },
        "2026-09-29 09:35:00": {
            "1. open": "220.8600",
            "2. high": "221.1300",
            "3. low": "220.0300",
            "4. close": "220.3900",
            "5. volume": "31635"
        },
        "2026-09-29 09:30:00": {
            "1. open": "220.8650",
            "2. high": "221.6926",
            "3. low": "220.3500",
            "4. close": "220.6600",
            "5. volume": "92811"
        },
        "2026-09-29 09:25:00": {
            "1. open": "220.6400",
            "2. high": "221.3800",
            "3. low": "220.3400",
            "4. close": "221.0100",
            "5. volume": "575"
        },
        "2026-09-29 09:20:00": {
            "1. open": "220.4700",
            "2. high": "221.5000",
            "3. low": "220.3412",
            "4. close": "220.3412",
            "5. volume": "772"
        },
        "2026-09-29 09:15:00": {
            "1. open": "220.4000",
            "2. high": "220.6700",
            "3. low": "220.3400",
            "4. close": "220.6700",
            "5. volume": "1493"
        },
        "2026-09-29 09:10:00": {
            "1. open": "221.3200",
            "2. high": "221.3200",
            "3. low": "220.3400",
            "4. close": "220.4040",
            "5. volume": "1439"
        },
        "2026-09-29 09:05:00": {
            "1. open": "221.5238",
            "2. high": "221.5238",
            "3. low": "220.5000",
            "4. close": "220.9300",
            "5. volume": "1610"
        },
        "2026-09-29 09:00:00": {
            "1. open": "221.2500",
            "2. high": "221.2500",
            "3. low": "220.5800",
            "4. close": "220.8800",
            "5. volume": "453"
        },
        "2026-09-29 08:55:00": {
            "1. open": "221.2113",
            "2. high": "221.2500",
            "3. low": "220.8900",
            "4. close": "221.2500",
            "5. volume": "781"
        },
        "2026-09-29 08:50:00": {
            "1. open": "221.3650",
            "2. high": "221.3650",
            "3. low": "221.0700",
            "4. close": "221.1000",
            "5. volume": "377"
        },
        "2026-09-29 08:45:00": {
            "1. open": "221.4200",
            "2. high": "221.9167",
            "3. low": "221.1700",
            "4. close": "221.7300",
            "5. volume": "78"
        },
        "2026-09-29 08:40:00": {
            "1. open": "221.2100",
            "2. high": "221.7600",
            "3. low": "221.0190",
            "4. close": "221.3700",
            "5. volume": "478"
        },
        "2026-09-29 08:35:00": {
            "1. open": "221.3700",
            "2. high": "221.7600",
            "3. low": "220.6700",
            "4. close": "221.3200",
            "5. volume": "355"
        },
        "2026-09-29 08:30:00": {
            "1. open": "220.6700",
            "2. high": "221.5000",
            "3. low": "220.6700",
            "4. close": "221.4000",
            "5. volume": "36"
        },
        "2026-09-29 08:25:00": {
            "1. open": "221.3900",
            "2. high": "221.5850",
            "3. low": "221.0000",
            "4. close": "221.4200",
            "5. volume": "471"
        },
        "2026-09-29 08:20:00": {
            "1. open": "221.4100",
            "2. high": "221.9100",
            "3. low": "220.9300",
            "4. close": "221.4580",
            "5. volume": "132"
        },
        "2026-09-29 08:15:00": {
            "1. open": "221.6300",
            "2. high": "222.1100",
            "3. low": "221.0700",
            "4. close": "221.4318",
            "5. volume": "358"
        },
        "2026-09-29 08:10:00": {
            "1. open": "221.6500",
            "2. high": "221.7373",
            "3. low": "221.5500",
            "4. close": "221.6900",
            "5. volume": "221"
        },
        "2026-09-29 08:05:00": {
            "1. open": "220.7585",
            "2. high": "221.9900",
            "3. low": "220.6700",
            "4. close": "221.5000",
            "5. volume": "165"
        },
        "2026-09-29 08:00:00": {
            "1. open": "221.1800",
            "2. high": "221.5500",
            "3. low": "220.8562",
            "4. close": "221.5500",
            "5. volume": "1451"
        },
        "2026-09-29 07:55:00": {
            "1. open": "221.1915",
            "2. high": "221.2900",
            "3. low": "221.1000",
            "4. close": "221.2720",
            "5. volume": "335"
        },
        "2026-09-29 07:50:00": {
            "1. open": "221.1150",
            "2. high": "221.4800",
            "3. low": "220.7880",
            "4. close": "221.1840",
            "5. volume": "104"
        },
        "2026-09-29 07:45:00": {
            "1. open": "221.3000",
            "2. high": "221.4900",
            "3. low": "220.8800",
            "4. close": "221.2200",
            "5. volume": "277"
        },
        "2026-09-29 07:40:00": {
            "1. open": "221.0100",
            "2. high": "221.2000",
            "3. low": "221.0100",
            "4. close": "221.2000",
            "5. volume": "30"
        },
        "2026-09-29 07:35:00": {
            "1. open": "220.6700",
            "2. high": "221.4200",
            "3. low": "220.6700",
            "4. close": "220.6700",
            "5. volume": "35"
        },
        "2026-09-29 07:30:00": {
            "1. open": "220.8700",
            "2. high": "221.4900",
            "3. low": "220.3400",
            "4. close": "221.0500",
            "5. volume": "1909"
        },
        "2026-09-29 07:25:00": {
            "1. open": "220.9900",
            "2. high": "220.9900",
            "3. low": "220.7800",
            "4. close": "220.8769",
            "5. volume": "165"
        },
        "2026-09-29 07:20:00": {
            "1. open": "221.4900",
            "2. high": "221.4900",
            "3. low": "220.3400",
            "4. close": "220.7900",
            "5. volume": "729"
        },
        "2026-09-29 07:15:00": {
            "1. open": "221.3000",
            "2. high": "221.3000",
            "3. low": "220.8700",
            "4. close": "221.3000",
            "5. volume": "295"
        },
        "2026-09-29 07:10:00": {
            "1. open": "221.1000",
            "2. high": "221.4900",
            "3. low": "220.9000",
            "4. close": "221.4800",
            "5. volume": "370"
        },
        "2026-09-29 07:05:00": {
            "1. open": "221.3000",
            "2. high": "221.3000",
            "3. low": "220.9147",
            "4. close": "221.0000",
            "5. volume": "200"
        },
        "2026-09-29 07:00:00": {
            "1. open": "221.2300",
            "2. high": "221.3000",
            "3. low": "220.9100",
            "4. close": "221.0000",
            "5. volume": "468"
        },
        "2026-09-29 06:55:00": {
            "1. open": "221.2100",
            "2. high": "221.2100",
            "3. low": "221.1950",
            "4. close": "221.2000",
            "5. volume": "53"
        },
        "2026-09-29 06:50:00": {
            "1. open": "221.1900",
            "2. high": "221.1900",
            "3. low": "221.1900",
            "4. close": "221.1900",
            "5. volume": "5"
        },
        "2026-09-29 06:45:00": {
            "1. open": "221.2500",
            "2. high": "221.4629",
            "3. low": "221.2400",
            "4. close": "221.4629",
            "5. volume": "27"
        },
        "2026-09-29 06:40:00": {
            "1. open": "221.2100",
            "2. high": "221.2500",
            "3. low": "221.2100",
            "4. close": "221.2500",
            "5. volume": "11"
        },
        "2026-09-29 06:35:00": {
            "1. open": "221.0300",
            "2. high": "221.2500",
            "3. low": "221.0300",
            "4. close": "221.1900",
            "5. volume": "428"
        },
        "2026-09-29 06:30:00": {
            "1. open": "221.0200",
            "2. high": "221.0200",
            "3. low": "221.0000",
            "4. close": "221.0000",
            "5. volume": "6"
        },
        "2026-09-29 06:25:00": {
            "1. open": "220.9400",
            "2. high": "221.1749",
            "3. low": "220.9400",
            "4. close": "221.1000",
            "5. volume": "47"
        },
        "2026-09-29 06:20:00": {
            "1. open": "221.1900",
            "2. high": "221.1900",
            "3. low": "220.9000",
            "4. close": "220.9500",
            "5. volume": "711"
        },
        "2026-09-29 06:15:00": {
            "1. open": "221.0600",
            "2. high": "221.1300",
            "3. low": "221.0600",
            "4. close": "221.1300",
            "5. volume": "84"
        },
        "2026-09-29 06:10:00": {
            "1. open": "220.9600",
            "2. high": "221.2400",
            "3. low": "220.9600",
            "4. close": "220.9600",
            "5. volume": "76"
        },
        "2026-09-29 06:05:00": {
            "1. open": "221.1400",
            "2. high": "221.1950",
            "3. low": "220.9900",
            "4. close": "221.1950",
            "5. volume": "19"
        },
        "2026-09-29 06:00:00": {
            "1. open": "221.0100",
            "2. high": "221.1400",
            "3. low": "220.9800",
            "4. close": "221.1400",
            "5. volume": "94"
        },
        "2026-09-29 05:55:00": {
            "1. open": "221.3900",
            "2. high": "221.4900",
            "3. low": "221.0000",
            "4. close": "221.0000",
            "5. volume": "136"
        },
        "2026-09-29 05:50:00": {
            "1. open": "221.3500",
            "2. high": "221.4700",
            "3. low": "221.3300",
            "4. close": "221.4000",
            "5. volume": "150"
        },
        "2026-09-29 05:45:00": {
            "1. open": "221.4200",
            "2. high": "221.4200",
            "3. low": "221.3500",
            "4. close": "221.3500",
            "5. volume": "30"
        },
        "2026-09-29 05:40:00": {
            "1. open": "221.3900",
            "2. high": "221.5400",
            "3. low": "221.3300",
            "4. close": "221.5400",
            "5. volume": "25"
        },
        "2026-09-29 05:35:00": {
            "1. open": "221.5400",
            "2. high": "221.7315",
            "3. low": "221.5400",
            "4. close": "221.5400",
            "5. volume": "7"
        },
        "2026-09-29 05:30:00": {
            "1. open": "221.5300",
            "2. high": "221.7625",
            "3. low": "221.3900",
            "4. close": "221.5300",
            "5. volume": "99"
        },
        "2026-09-29 05:25:00": {
            "1. open": "221.6200",
            "2. high": "221.9400",
            "3. low": "221.5000",
            "4. close": "221.5000",
            "5. volume": "28"
        },
        "2026-09-29 05:20:00": {
            "1. open": "221.7700",
            "2. high": "221.7700",
            "3. low": "221.6200",
            "4. close": "221.7700",
            "5. volume": "14"
        },
        "2026-09-29 05:15:00": {
            "1. open": "221.8100",
            "2. high": "221.8200",
            "3. low": "221.6200",
            "4. close": "221.8200",
            "5. volume": "15"
        },
        "2026-09-29 05:10:00": {
            "1. open": "221.7700",
            "2. high": "221.8200",
            "3. low": "221.3100",
            "4. close": "221.8200",
            "5. volume": "54"
        },
        "2026-09-29 05:05:00": {
            "1. open": "221.0512",
            "2. high": "221.7700",
            "3. low": "221.0512",
            "4. close": "221.7700",
            "5. volume": "2"
        },
        "2026-09-29 05:00:00": {
            "1. open": "221.7700",
            "2. high": "222.0100",
            "3. low": "221.7700",
            "4. close": "222.0100",
            "5. volume": "6"
        },
        "2026-09-29 04:55:00": {
            "1. open": "222.3372",
            "2. high": "222.3372",
            "3. low": "221.4400",
            "4. close": "221.9900",
            "5. volume": "500"
        },
        "2026-09-29 04:50:00": {
            "1. open": "221.5900",
            "2. high": "222.1620",
            "3. low": "221.2672",
            "4. close": "222.1620",
            "5. volume": "53"
        },
        "2026-09-29 04:45:00": {
            "1. open": "221.5000",
            "2. high": "221.6200",
            "3. low": "221.5000",
            "4. close": "221.5000",
            "5. volume": "8"
        },
        "2026-09-29 04:40:00": {
            "1. open": "221.5100",
            "2. high": "221.5100",
            "3. low": "221.3900",
            "4. close": "221.5000",
            "5. volume": "574"
        },
        "2026-09-29 04:35:00": {
            "1. open": "221.0040",
            "2. high": "221.5800",
            "3. low": "220.9607",
            "4. close": "221.5800",
            "5. volume": "2"
        },
        "2026-09-29 04:30:00": {
            "1. open": "221.6600",
            "2. high": "222.2100",
            "3. low": "221.4000",
            "4. close": "222.2100",
            "5. volume": "660"
        },
        "2026-09-29 04:25:00": {
            "1. open": "221.6000",
            "2. high": "221.8700",
            "3. low": "221.2600",
            "4. close": "221.5100",
            "5. volume": "1027"
        },
        "2026-09-29 04:20:00": {
            "1. open": "221.7000",
            "2. high": "221.9485",
            "3. low": "221.5600",
            "4. close": "221.8998",
            "5. volume": "2071"
        },
        "2026-09-29 04:15:00": {
            "1. open": "221.7000",
            "2. high": "222.0500",
            "3. low": "220.9280",
            "4. close": "220.9280",
            "5. volume": "164"
        },
        "2026-09-29 04:10:00": {
            "1. open": "221.3100",
            "2. high": "222.2400",
            "3. low": "221.1767",
            "4. close": "222.2400",
            "5. volume": "713"
        },
        "2026-09-29 04:05:00": {
            "1. open": "220.6100",
            "2. high": "221.4600",
            "3. low": "220.5800",
            "4. close": "221.3800",
            "5. volume": "901"
        },
        "2026-09-29 04:00:00": {
            "1. open": "220.4400",
            "2. high": "221.4388",
            "3. low": "220.0000",
            "4. close": "221.2200",
            "5. volume": "3425"
        },
        "2026-09-28 19:55:00": {
            "1. open": "220.8000",
            "2. high": "220.8700",
            "3. low": "220.7600",
            "4. close": "220.8001",
            "5. volume": "109"
        },
        "2026-09-28 19:50:00": {
            "1. open": "220.8000",
            "2. high": "220.8700",
            "3. low": "220.8000",
            "4. close": "220.8000",
            "5. volume": "63"
        },
        "2026-09-28 19:45:00": {
            "1. open": "220.7500",
            "2. high": "220.8700",
            "3. low": "220.7500",
            "4. close": "220.8700",
            "5. volume": "135"
        },
        "2026-09-28 19:40:00": {
            "1. open": "220.8160",
            "2. high": "220.8688",
            "3. low": "220.8100",
            "4. close": "220.8100",
            "5. volume": "83"
        },
        "2026-09-28 19:35:00": {
            "1. open": "220.6883",
            "2. high": "220.8400",
            "3. low": "220.6000",
            "4. close": "220.7000",
            "5. volume": "55"
        },
        "2026-09-28 19:30:00": {
            "1. open": "220.6274",
            "2. high": "220.8000",
            "3. low": "220.6000",
            "4. close": "220.7500",
            "5. volume": "30"
        },
        "2026-09-28 19:25:00": {
            "1. open": "220.8000",
            "2. high": "220.8700",
            "3. low": "220.6800",
            "4. close": "220.8100",
            "5. volume": "52"
        },
        "2026-09-28 19:20:00": {
            "1. open": "220.6310",
            "2. high": "220.7799",
            "3. low": "220.6274",
            "4. close": "220.6274",
            "5. volume": "862"
        },
        "2026-09-28 19:15:00": {
            "1. open": "220.9100",
            "2. high": "220.9100",
            "3. low": "220.7891",
            "4. close": "220.7891",
            "5. volume": "1012"
        },
        "2026-09-28 19:10:00": {
            "1. open": "220.9400",
            "2. high": "221.0000",
            "3. low": "220.9100",
            "4. close": "221.0000",
            "5. volume": "43"
        },
        "2026-09-28 19:05:00": {
            "1. open": "221.0000",
            "2. high": "221.0000",
            "3. low": "220.9100",
            "4. close": "221.0000",
            "5. volume": "119"
        },
        "2026-09-28 19:00:00": {
            "1. open": "220.6700",
            "2. high": "220.9500",
            "3. low": "220.6700",
            "4. close": "220.9000",
            "5. volume": "862726"
        },
        "2026-09-28 18:55:00": {
            "1. open": "220.9000",
            "2. high": "220.9200",
            "3. low": "220.8707",
            "4. close": "220.8707",
            "5. volume": "925"
        },
        "2026-09-28 18:50:00": {
            "1. open": "220.9500",
            "2. high": "221.0000",
            "3. low": "220.9000",
            "4. close": "220.9900",
            "5. volume": "94"
        },
        "2026-09-28 18:45:00": {
            "1. open": "220.9000",
            "2. high": "221.0000",
            "3. low": "220.9000",
            "4. close": "220.9500",
            "5. volume": "341"
        },
        "2026-09-28 18:40:00": {
            "1. open": "220.8200",
            "2. high": "220.9952",
            "3. low": "220.8200",
            "4. close": "220.9656",
            "5. volume": "57"
        },
        "2026-09-28 18:35:00": {
            "1. open": "220.9706",
            "2. high": "221.0000",
            "3. low": "220.8200",
            "4. close": "220.8800",
            "5. volume": "61"
        },
        "2026-09-28 18:30:00": {
            "1. open": "220.6700",
            "2. high": "220.9999",
            "3. low": "220.6700",
            "4. close": "220.9500",
            "5. volume": "863325"
        },
        "2026-09-28 18:25:00": {
            "1. open": "220.9500",
            "2. high": "220.9500",
            "3. low": "220.8100",
            "4. close": "220.8100",
            "5. volume": "77"
        },
        "2026-09-28 18:20:00": {
            "1. open": "221.0000",
            "2. high": "221.0000",
            "3. low": "220.8100",
            "4. close": "220.9500",
            "5. volume": "31"
        },
        "2026-09-28 18:15:00": {
            "1. open": "220.9500",
            "2. high": "220.9500",
            "3. low": "220.8000",
            "4. close": "220.8300",
            "5. volume": "923"
        },
        "2026-09-28 18:10:00": {
            "1. open": "220.8000",
            "2. high": "221.0000",
            "3. low": "220.6620",
            "4. close": "220.8000",
            "5. volume": "49"
        },
        "2026-09-28 18:05:00": {
            "1. open": "220.6620",
            "2. high": "221.0000",
            "3. low": "220.6620",
            "4. close": "220.8000",
            "5. volume": "112"
        },
        "2026-09-28 18:00:00": {
            "1. open": "220.7400",
            "2. high": "220.8000",
            "3. low": "220.6000",
            "4. close": "220.6700",
            "5. volume": "42"
        },
        "2026-09-28 17:55:00": {
            "1. open": "220.7100",
            "2. high": "220.7400",
            "3. low": "220.6800",
            "4. close": "220.7400",
            "5. volume": "13"
        },
        "2026-09-28 17:50:00": {
            "1. open": "220.7400",
            "2. high": "221.0000",
            "3. low": "220.6700",
            "4. close": "220.7400",
            "5. volume": "1128"
        },
        "2026-09-28 17:45:00": {
            "1. open": "220.6800",
            "2. high": "221.0000",
            "3. low": "220.6800",
            "4. close": "220.8800",
            "5. volume": "77"
        },
        "2026-09-28 17:40:00": {
            "1. open": "220.7400",
            "2. high": "221.0000",
            "3. low": "220.6700",
            "4. close": "220.6700",
            "5. volume": "172"
        },
        "2026-09-28 17:35:00": {
            "1. open": "220.6367",
            "2. high": "220.9988",
            "3. low": "220.6300",
            "4. close": "220.7400",
            "5. volume": "330"
        },
        "2026-09-28 17:30:00": {
            "1. open": "220.7600",
            "2. high": "220.7600",
            "3. low": "220.6600",
            "4. close": "220.6700",
            "5. volume": "46"
        },
        "2026-09-28 17:25:00": {
            "1. open": "220.6900",
            "2. high": "220.8000",
            "3. low": "220.6900",
            "4. close": "220.7000",
            "5. volume": "329"
        },
        "2026-09-28 17:20:00": {
            "1. open": "220.8919",
            "2. high": "220.8919",
            "3. low": "220.6000",
            "4. close": "220.6900",
            "5. volume": "16"
        },
        "2026-09-28 17:15:00": {
            "1. open": "220.7400",
            "2. high": "220.9042",
            "3. low": "220.6500",
            "4. close": "220.9042",
            "5. volume": "745"
        },
        "2026-09-28 17:10:00": {
            "1. open": "220.7200",
            "2. high": "220.9800",
            "3. low": "220.5503",
            "4. close": "220.7100",
            "5. volume": "191"
        },
        "2026-09-28 17:05:00": {
            "1. open": "220.9000",
            "2. high": "221.2000",
            "3. low": "220.7900",
            "4. close": "220.7900",
            "5. volume": "20"
        },
        "2026-09-28 17:00:00": {
            "1. open": "220.5200",
            "2. high": "221.3200",
            "3. low": "220.5100",
            "4. close": "220.5100",
            "5. volume": "33"
        },
        "2026-09-28 16:55:00": {
            "1. open": "221.4700",
            "2. high": "221.4700",
            "3. low": "220.7600",
            "4. close": "220.7600",
            "5. volume": "128"
        },
        "2026-09-28 16:50:00": {
            "1. open": "220.7800",
            "2. high": "221.3560",
            "3. low": "220.7000",
            "4. close": "221.3560",
            "5. volume": "354"
        },
        "2026-09-28 16:45:00": {
            "1. open": "220.8500",
            "2. high": "220.8840",
            "3. low": "220.7300",
            "4. close": "220.7300",
            "5. volume": "842"
        },
        "2026-09-28 16:40:00": {
            "1. open": "220.9266",
            "2. high": "220.9700",
            "3. low": "220.6000",
            "4. close": "220.8739",
            "5. volume": "47"
        },
        "2026-09-28 16:35:00": {
            "1. open": "220.6000",
            "2. high": "221.0000",
            "3. low": "220.6000",
            "4. close": "220.8000",
            "5. volume": "424"
        },
        "2026-09-28 16:30:00": {
            "1. open": "220.7100",
            "2. high": "221.0000",
            "3. low": "220.7100",
            "4. close": "220.7200",
            "5. volume": "41"
        },
        "2026-09-28 16:25:00": {
            "1. open": "220.9300",
            "2. high": "221.3100",
            "3. low": "220.8000",
            "4. close": "220.8000",
            "5. volume": "28"
        },
        "2026-09-28 16:20:00": {
            "1. open": "220.8500",
            "2. high": "221.4000",
            "3. low": "220.7500",
            "4. close": "221.0000",
            "5. volume": "114"
        },
        "2026-09-28 16:15:00": {
            "1. open": "220.6700",
            "2. high": "221.3200",
            "3. low": "220.6700",
            "4. close": "220.8900",
            "5. volume": "625"
        },
        "2026-09-28 16:10:00": {
            "1. open": "220.6700",
            "2. high": "221.9000",
            "3. low": "220.4000",
            "4. close": "220.7200",
            "5. volume": "862949"
        },
        "2026-09-28 16:05:00": {
            "1. open": "220.9800",
            "2. high": "221.9700",
            "3. low": "220.6700",
            "4. close": "221.9200",
            "5. volume": "7398"
        },
        "2026-09-28 16:00:00": {
            "1. open": "220.7000",
            "2. high": "222.0000",
            "3. low": "220.5500",
            "4. close": "220.7500",
            "5. volume": "1814255"
        },
        "2026-09-28 15:55:00": {
            "1. open": "220.7450",
            "2. high": "220.8500",
            "3. low": "220.6100",
            "4. close": "220.6700",
            "5. volume": "329931"
        },
        "2026-09-28 15:50:00": {
            "1. open": "221.1600",
            "2. high": "221.2700",
            "3. low": "220.6600",
            "4. close": "220.7400",
            "5. volume": "120420"
        },
        "2026-09-28 15:45:00": {
            "1. open": "221.5500",
            "2. high": "221.5500",
            "3. low": "221.1200",
            "4. close": "221.2000",
            "5. volume": "66897"
        },
        "2026-09-28 15:40:00": {
            "1. open": "221.2300",
            "2. high": "221.5650",
            "3. low": "221.1100",
            "4. close": "221.5500",
            "5. volume": "42428"
        },
        "2026-09-28 15:35:00": {
            "1. open": "221.1950",
            "2. high": "221.2600",
            "3. low": "221.0400",
            "4. close": "221.1800",
            "5. volume": "45785"
        },
        "2026-09-28 15:30:00": {
            "1. open": "221.3950",
            "2. high": "221.4300",
            "3. low": "221.1200",
            "4. close": "221.1600",
            "5. volume": "48594"
        },
        "2026-09-28 15:25:00": {
            "1. open": "220.9800",
            "2. high": "221.3900",
            "3. low": "220.9800",
            "4. close": "221.3900",
            "5. volume": "32031"
        },
        "2026-09-28 15:20:00": {
            "1. open": "221.0100",
            "2. high": "221.2275",
            "3. low": "220.9500",
            "4. close": "221.1358",
            "5. volume": "39724"
        },
        "2026-09-28 15:15:00": {
            "1. open": "220.9400",
            "2. high": "221.0900",
            "3. low": "220.8100",
            "4. close": "220.9750",
            "5. volume": "33984"
        },
        "2026-09-28 15:10:00": {
            "1. open": "221.0350",
            "2. high": "221.0700",
            "3. low": "220.9000",
            "4. close": "220.9200",
            "5. volume": "33652"
        },
        "2026-09-28 15:05:00": {
            "1. open": "221.1700",
            "2. high": "221.3300",
            "3. low": "220.9308",
            "4. close": "221.0500",
            "5. volume": "27346"
        },
        "2026-09-28 15:00:00": {
            "1. open": "221.0950",
            "2. high": "221.2650",
            "3. low": "220.9400",
            "4. close": "221.1500",
            "5. volume": "33073"
        },
        "2026-09-28 14:55:00": {
            "1. open": "221.1400",
            "2. high": "221.1500",
            "3. low": "221.0000",
            "4. close": "221.0100",
            "5. volume": "20771"
        },
        "2026-09-28 14:50:00": {
            "1. open": "221.4400",
            "2. high": "221.4400",
            "3. low": "221.0600",
            "4. close": "221.1900",
            "5. volume": "23600"
        },
        "2026-09-28 14:45:00": {
            "1. open": "221.1300",
            "2. high": "221.4500",
            "3. low": "221.0300",
            "4. close": "221.4350",
            "5. volume": "23513"
        },
        "2026-09-28 14:40:00": {
            "1. open": "220.9400",
            "2. high": "221.2799",
            "3. low": "220.9400",
            "4. close": "221.1600",
            "5. volume": "30411"
        },
        "2026-09-28 14:35:00": {
            "1. open": "221.2250",
            "2. high": "221.2551",
            "3. low": "220.9600",
            "4. close": "220.9600",
            "5. volume": "22328"
        },
        "2026-09-28 14:30:00": {
            "1. open": "221.1700",
            "2. high": "221.2700",
            "3. low": "221.0200",
            "4. close": "221.2250",
            "5. volume": "22503"
        },
        "2026-09-28 14:25:00": {
            "1. open": "220.8320",
            "2. high": "221.3245",
            "3. low": "220.8200",
            "4. close": "221.1200",
            "5. volume": "21897"
        },
        "2026-09-28 14:20:00": {
            "1. open": "220.9400",
            "2. high": "221.0294",
            "3. low": "220.7500",
            "4. close": "220.8700",
            "5. volume": "24750"
        },
        "2026-09-28 14:15:00": {
            "1. open": "220.9450",
            "2. high": "221.1250",
            "3. low": "220.9000",
            "4. close": "220.9000",
            "5. volume": "34214"
        },
        "2026-09-28 14:10:00": {
            "1. open": "221.0600",
            "2. high": "221.1400",
            "3. low": "220.7600",
            "4. close": "221.0000",
            "5. volume": "54522"
        },
        "2026-09-28 14:05:00": {
            "1. open": "221.4100",
            "2. high": "221.5600",
            "3. low": "220.8000",
            "4. close": "221.0600",
            "5. volume": "56066"
        },
        "2026-09-28 14:00:00": {
            "1. open": "221.1500",
            "2. high": "221.6106",
            "3. low": "220.9500",
            "4. close": "221.4950",
            "5. volume": "35378"
        },
        "2026-09-28 13:55:00": {
            "1. open": "221.3400",
            "2. high": "221.4700",
            "3. low": "221.0905",
            "4. close": "221.1950",
            "5. volume": "36218"
        },
        "2026-09-28 13:50:00": {
            "1. open": "221.5000",
            "2. high": "221.5000",
            "3. low": "221.2000",
            "4. close": "221.3700",
            "5. volume": "26464"
        },
        "2026-09-28 13:45:00": {
            "1. open": "221.3550",
            "2. high": "221.4450",
            "3. low": "221.2950",
            "4. close": "221.4450",
            "5. volume": "23678"
        },
        "2026-09-28 13:40:00": {
            "1. open": "221.3000",
            "2. high": "221.4200",
            "3. low": "221.2000",
            "4. close": "221.3550",
            "5. volume": "28661"
        },
        "2026-09-28 13:35:00": {
            "1. open": "221.4800",
            "2. high": "221.6950",
            "3. low": "221.2400",
            "4. close": "221.2900",
            "5. volume": "42106"
        },
        "2026-09-28 13:30:00": {
            "1. open": "221.6100",
            "2. high": "221.8100",
            "3. low": "221.3700",
            "4. close": "221.4800",
            "5. volume": "34774"
        },
        "2026-09-28 13:25:00": {
            "1. open": "221.6700",
            "2. high": "221.7900",
            "3. low": "221.3700",
            "4. close": "221.6000",
            "5. volume": "32441"
        },
        "2026-09-28 13:20:00": {
            "1. open": "221.8600",
            "2. high": "221.9700",
            "3. low": "221.6500",
            "4. close": "221.7200",
            "5. volume": "19420"
        },
        "2026-09-28 13:15:00": {
            "1. open": "222.2850",
            "2. high": "222.4800",
            "3. low": "221.8300",
            "4. close": "222.0100",
            "5. volume": "53068"
        },
        "2026-09-28 13:10:00": {
            "1. open": "220.9200",
            "2. high": "222.4566",
            "3. low": "220.9200",
            "4. close": "222.3700",
            "5. volume": "73242"
        },
        "2026-09-28 13:05:00": {
            "1. open": "220.7200",
            "2. high": "220.9800",
            "3. low": "220.6000",
            "4. close": "220.9550",
            "5. volume": "28310"
        },
        "2026-09-28 13:00:00": {
            "1. open": "220.8000",
            "2. high": "220.8050",
            "3. low": "220.5800",
            "4. close": "220.6700",
            "5. volume": "28070"
        },
        "2026-09-28 12:55:00": {
            "1. open": "220.9000",
            "2. high": "220.9750",
            "3. low": "220.7700",
            "4. close": "220.8100",
            "5. volume": "26463"
        },
        "2026-09-28 12:50:00": {
            "1. open": "220.8400",
            "2. high": "220.9700",
            "3. low": "220.7800",
            "4. close": "220.9250",
            "5. volume": "33252"
        },
        "2026-09-28 12:45:00": {
            "1. open": "220.7000",
            "2. high": "220.9200",
            "3. low": "220.7000",
            "4. close": "220.8800",
            "5. volume": "23104"
        },
        "2026-09-28 12:40:00": {
            "1. open": "220.5400",
            "2. high": "220.7200",
            "3. low": "220.4800",
            "4. close": "220.6900",
            "5. volume": "27373"
        },
        "2026-09-28 12:35:00": {
            "1. open": "220.9000",
            "2. high": "220.9000",
            "3. low": "220.4900",
            "4. close": "220.5401",
            "5. volume": "27895"
        },
        "2026-09-28 12:30:00": {
            "1. open": "220.9100",
            "2. high": "221.0900",
            "3. low": "220.6200",
            "4. close": "220.6900",
            "5. volume": "45253"
        },
        "2026-09-28 12:25:00": {
            "1. open": "220.6000",
            "2. high": "221.1700",
            "3. low": "220.5200",
            "4. close": "220.9300",
            "5. volume": "43500"
        },
        "2026-09-28 12:20:00": {
            "1. open": "219.8600",
            "2. high": "220.6550",
            "3. low": "219.8400",
            "4. close": "220.5800",
            "5. volume": "54729"
        },
        "2026-09-28 12:15:00": {
            "1. open": "219.3100",
            "2. high": "220.0400",
            "3. low": "219.2300",
            "4. close": "219.9700",
            "5. volume": "44187"
        },
        "2026-09-28 12:10:00": {
            "1. open": "219.5595",
            "2. high": "219.5900",
            "3. low": "219.3000",
            "4. close": "219.3500",
            "5. volume": "43805"
        },
        "2026-09-28 12:05:00": {
            "1. open": "219.6800",
            "2. high": "219.7050",
            "3. low": "219.3300",
            "4. close": "219.5050",
            "5. volume": "91005"
        },
        "2026-09-28 12:00:00": {
            "1. open": "219.6200",
            "2. high": "219.8200",
            "3. low": "219.5700",
            "4. close": "219.7000",
            "5. volume": "34227"
        },
        "2026-09-28 11:55:00": {
            "1. open": "219.7350",
            "2. high": "219.7800",
            "3. low": "219.5000",
            "4. close": "219.6200",
            "5. volume": "53304"
        },
        "2026-09-28 11:50:00": {
            "1. open": "219.9100",
            "2. high": "220.0900",
            "3. low": "219.5600",
            "4. close": "219.6900",
            "5. volume": "66043"
        },
        "2026-09-28 11:45:00": {
            "1. open": "219.9000",
            "2. high": "219.9920",
            "3. low": "219.7600",
            "4. close": "219.9300",
            "5. volume": "34164"
        },
        "2026-09-28 11:40:00": {
            "1. open": "220.0600",
            "2. high": "220.0600",
            "3. low": "219.7500",
            "4. close": "219.9350",
            "5. volume": "43743"
        },
        "2026-09-28 11:35:00": {
            "1. open": "219.7400",
            "2. high": "220.1400",
            "3. low": "219.5400",
            "4. close": "220.1050",
            "5. volume": "33284"
        },
        "2026-09-28 11:30:00": {
            "1. open": "219.9900",
            "2. high": "219.9900",
            "3. low": "219.5500",
            "4. close": "219.6800",
            "5. volume": "44621"
        },
        "2026-09-28 11:25:00": {
            "1. open": "220.2550",
            "2. high": "220.3800",
            "3. low": "219.8800",
            "4. close": "219.9300",
            "5. volume": "31723"
        },
        "2026-09-28 11:20:00": {
            "1. open": "220.3900",
            "2. high": "220.5400",
            "3. low": "220.1600",
            "4. close": "220.1700",
            "5. volume": "349451"
        },
        "2026-09-28 11:15:00": {
            "1. open": "220.5572",
            "2. high": "220.6300",
            "3. low": "220.2900",
            "4. close": "220.4400",
            "5. volume": "27620"
        },
        "2026-09-28 11:10:00": {
            "1. open": "220.4450",
            "2. high": "220.7250",
            "3. low": "220.3800",
            "4. close": "220.5700",
            "5. volume": "41599"
        },
        "2026-09-28 11:05:00": {
            "1. open": "219.8300",
            "2. high": "220.5200",
            "3. low": "219.8300",
            "4. close": "220.4450",
            "5. volume": "35532"
        },
        "2026-09-28 11:00:00": {
            "1. open": "220.1200",
            "2. high": "220.2000",
            "3. low": "219.6000",
            "4. close": "219.8250",
            "5. volume": "48463"
        },
        "2026-09-28 10:55:00": {
            "1. open": "219.9500",
            "2. high": "220.2100",
            "3. low": "219.9300",
            "4. close": "220.1000",
            "5. volume": "40757"
        },
        "2026-09-28 10:50:00": {
            "1. open": "220.0200",
            "2. high": "220.3600",
            "3. low": "219.9200",
            "4. close": "219.9842",
            "5. volume": "32485"
        },
        "2026-09-28 10:45:00": {
            "1. open": "220.2606",
            "2. high": "220.3000",
            "3. low": "219.8900",
            "4. close": "220.0500",
            "5. volume": "59948"
        },
        "2026-09-28 10:40:00": {
            "1. open": "220.5000",
            "2. high": "220.5999",
            "3. low": "220.1500",
            "4. close": "220.3050",
            "5. volume": "35545"
        },
        "2026-09-28 10:35:00": {
            "1. open": "220.5100",
            "2. high": "220.8100",
            "3. low": "220.4300",
            "4. close": "220.5000",
            "5. volume": "44025"
        },
        "2026-09-28 10:30:00": {
            "1. open": "220.7750",
            "2. high": "220.8500",
            "3. low": "220.3000",
            "4. close": "220.5700",
            "5. volume": "41553"
        },
        "2026-09-28 10:25:00": {
            "1. open": "220.7400",
            "2. high": "221.0000",
            "3. low": "220.6800",
            "4. close": "220.7900",
            "5. volume": "33346"
        },
        "2026-09-28 10:20:00": {
            "1. open": "220.8600",
            "2. high": "221.0400",
            "3. low": "220.6800",
            "4. close": "220.8500",
            "5. volume": "61304"
        },
        "2026-09-28 10:15:00": {
            "1. open": "221.2150",
            "2. high": "221.2150",
            "3. low": "220.7400",
            "4. close": "220.8600",
            "5. volume": "35393"
        },
        "2026-09-28 10:10:00": {
            "1. open": "221.1400",
            "2. high": "221.5400",
            "3. low": "220.7900",
            "4. close": "221.2300",
            "5. volume": "35986"
        },
        "2026-09-28 10:05:00": {
            "1. open": "220.7000",
            "2. high": "221.2500",
            "3. low": "220.4000",
            "4. close": "221.0750",
            "5. volume": "35122"
        },
        "2026-09-28 10:00:00": {
            "1. open": "221.2200",
            "2. high": "221.6900",
            "3. low": "220.6400",
            "4. close": "220.6400",
            "5. volume": "59097"
        },
        "2026-09-28 09:55:00": {
            "1. open": "221.0300",
            "2. high": "221.3100",
            "3. low": "220.7100",
            "4. close": "221.1100",
            "5. volume": "47294"
        },
        "2026-09-28 09:50:00": {
            "1. open": "220.6500",
            "2. high": "221.2800",
            "3. low": "220.0000",
            "4. close": "221.0350",
            "5. volume": "107619"
        },
        "2026-09-28 09:45:00": {
            "1. open": "220.3100",
            "2. high": "221.8700",
            "3. low": "219.9500",
            "4. close": "220.5600",
            "5. volume": "61344"
        },
        "2026-09-28 09:40:00": {
            "1. open": "221.0513",
            "2. high": "221.5000",
            "3. low": "219.8000",
            "4. close": "220.2382",
            "5. volume": "101389"
        },
        "2026-09-28 09:35:00": {
            "1. open": "220.5900",
            "2. high": "221.0750",
            "3. low": "219.3700",
            "4. close": "221.0200",
            "5. volume": "209587"
        },
        "2026-09-28 09:30:00": {
            "1. open": "222.5000",
            "2. high": "223.1356",
            "3. low": "220.5900",
            "4. close": "220.5950",
            "5. volume": "248395"
        },
        "2026-09-28 09:25:00": {
            "1. open": "222.8100",
            "2. high": "223.7400",
            "3. low": "222.5100",
            "4. close": "223.3800",
            "5. volume": "1560"
        },
        "2026-09-28 09:20:00": {
            "1. open": "223.0300",
            "2. high": "223.0400",
            "3. low": "222.6000",
            "4. close": "222.6900",
            "5. volume": "1388"
        },
        "2026-09-28 09:15:00": {
            "1. open": "222.5000",
            "2. high": "223.2700",
            "3. low": "222.5000",
            "4. close": "223.0200",
            "5. volume": "783"
        },
        "2026-09-28 09:10:00": {
            "1. open": "222.6000",
            "2. high": "223.0846",
            "3. low": "222.5100",
            "4. close": "223.0360",
            "5. volume": "1844"
        },
        "2026-09-28 09:05:00": {
            "1. open": "222.6000",
            "2. high": "223.0000",
            "3. low": "222.4024",
            "4. close": "222.6000",
            "5. volume": "4481"
        },
        "2026-09-28 09:00:00": {
            "1. open": "222.8500",
            "2. high": "223.0000",
            "3. low": "222.5500",
            "4. close": "222.8944",
            "5. volume": "5273"
        },
        "2026-09-28 08:55:00": {
            "1. open": "223.6000",
            "2. high": "223.6561",
            "3. low": "222.5000",
            "4. close": "222.5000",
            "5. volume": "5652"
        },
        "2026-09-28 08:50:00": {
            "1. open": "223.4500",
            "2. high": "223.6610",
            "3. low": "223.0000",
            "4. close": "223.5800",
            "5. volume": "2124"
        },
        "2026-09-28 08:45:00": {
            "1. open": "223.3200",
            "2. high": "223.7200",
            "3. low": "222.8000",
            "4. close": "223.7200",
            "5. volume": "1595"
        },
        "2026-09-28 08:40:00": {
            "1. open": "223.4300",
            "2. high": "223.8800",
            "3. low": "222.7500",
            "4. close": "223.6200",
            "5. volume": "3707"
        },
        "2026-09-28 08:35:00": {
            "1. open": "223.8087",
            "2. high": "224.1038",
            "3. low": "223.0000",
            "4. close": "223.3000",
            "5. volume": "3108"
        },
        "2026-09-28 08:30:00": {
            "1. open": "224.4000",
            "2. high": "224.5655",
            "3. low": "223.8000",
            "4. close": "224.1400",
            "5. volume": "3044"
        },
        "2026-09-28 08:25:00": {
            "1. open": "224.7340",
            "2. high": "224.7400",
            "3. low": "224.3000",
            "4. close": "224.3000",
            "5. volume": "7440"
        },
        "2026-09-28 08:20:00": {
            "1. open": "224.7827",
            "2. high": "224.9000",
            "3. low": "224.3000",
            "4. close": "224.7300",
            "5. volume": "1116"
        },
        "2026-09-28 08:15:00": {
            "1. open": "224.7200",
            "2. high": "224.9000",
            "3. low": "224.0700",
            "4. close": "224.8900",
            "5. volume": "218"
        },
        "2026-09-28 08:10:00": {
            "1. open": "224.2003",
            "2. high": "225.0200",
            "3. low": "224.2003",
            "4. close": "224.8335",
            "5. volume": "510"
        },
        "2026-09-28 08:05:00": {
            "1. open": "226.8700",
            "2. high": "226.8700",
            "3. low": "224.0600",
            "4. close": "224.2513",
            "5. volume": "928"
        },
        "2026-09-28 08:00:00": {
            "1. open": "224.2000",
            "2. high": "224.6200",
            "3. low": "224.0000",
            "4. close": "224.2100",
            "5. volume": "1281"
        },
        "2026-09-28 07:55:00": {
            "1. open": "224.2400",
            "2. high": "224.2500",
            "3. low": "224.0507",
            "4. close": "224.1988",
            "5. volume": "557"
        },
        "2026-09-28 07:50:00": {
            "1. open": "224.4000",
            "2. high": "224.4000",
            "3. low": "224.0000",
            "4. close": "224.2437",
            "5. volume": "1479"
        },
        "2026-09-28 07:45:00": {
            "1. open": "225.0100",
            "2. high": "225.0100",
            "3. low": "224.2600",
            "4. close": "224.2600",
            "5. volume": "3751"
        },
        "2026-09-28 07:40:00": {
            "1. open": "224.5600",
            "2. high": "224.6900",
            "3. low": "224.5600",
            "4. close": "224.6500",
            "5. volume": "119"
        },
        "2026-09-28 07:35:00": {
            "1. open": "224.7800",
            "2. high": "225.5100",
            "3. low": "224.5590",
            "4. close": "224.6000",
            "5. volume": "668"
        },
        "2026-09-28 07:30:00": {
            "1. open": "224.7900",
            "2. high": "224.8817",
            "3. low": "224.6000",
            "4. close": "224.8000",
            "5. volume": "410"
        },
        "2026-09-28 07:25:00": {
            "1. open": "224.9235",
            "2. high": "224.9235",
            "3. low": "224.5630",
            "4. close": "224.6512",
            "5. volume": "295"
        },
        "2026-09-28 07:20:00": {
            "1. open": "224.5900",
            "2. high": "225.0000",
            "3. low": "224.5600",
            "4. close": "224.6521",
            "5. volume": "393"
        },
        "2026-09-28 07:15:00": {
            "1. open": "224.7500",
            "2. high": "225.0072",
            "3. low": "224.5100",
            "4. close": "224.9241",
            "5. volume": "1304"
        },
        "2026-09-28 07:10:00": {
            "1. open": "224.7500",
            "2. high": "225.0000",
            "3. low": "224.4500",
            "4. close": "225.0000",
            "5. volume": "134"
        },
        "2026-09-28 07:05:00": {
            "1. open": "224.4500",
            "2. high": "225.0400",
            "3. low": "224.2380",
            "4. close": "225.0400",
            "5. volume": "493"
        },
        "2026-09-28 07:00:00": {
            "1. open": "224.8700",
            "2. high": "225.5100",
            "3. low": "224.2500",
            "4. close": "224.3719",
            "5. volume": "4172"
        },
        "2026-09-28 06:55:00": {
            "1. open": "224.8800",
            "2. high": "224.8800",
            "3. low": "224.8100",
            "4. close": "224.8100",
            "5. volume": "87"
        },
        "2026-09-28 06:50:00": {
            "1. open": "224.8000",
            "2. high": "225.1887",
            "3. low": "224.7600",
            "4. close": "224.9600",
            "5. volume": "102"
        },
        "2026-09-28 06:45:00": {
            "1. open": "224.7600",
            "2. high": "224.9900",
            "3. low": "224.7600",
            "4. close": "224.8000",
            "5. volume": "17"
        },
        "2026-09-28 06:40:00": {
            "1. open": "224.9500",
            "2. high": "224.9700",
            "3. low": "224.9500",
            "4. close": "224.9700",
            "5. volume": "138"
        },
        "2026-09-28 06:35:00": {
            "1. open": "224.7360",
            "2. high": "224.9100",
            "3. low": "224.3700",
            "4. close": "224.3700",
            "5. volume": "297"
        },
        "2026-09-28 06:30:00": {
            "1. open": "224.6639",
            "2. high": "224.9800",
            "3. low": "224.6528",
            "4. close": "224.9800",
            "5. volume": "156"
        },
        "2026-09-28 06:25:00": {
            "1. open": "224.8500",
            "2. high": "224.8900",
            "3. low": "224.5000",
            "4. close": "224.5100",
            "5. volume": "198"
        },
        "2026-09-28 06:20:00": {
            "1. open": "224.7000",
            "2. high": "224.9200",
            "3. low": "224.7000",
            "4. close": "224.8500",
            "5. volume": "4"
        },
        "2026-09-28 06:15:00": {
            "1. open": "225.0557",
            "2. high": "225.0557",
            "3. low": "224.8900",
            "4. close": "224.9200",
            "5. volume": "80"
        },
        "2026-09-28 06:10:00": {
            "1. open": "224.7700",
            "2. high": "224.9800",
            "3. low": "224.5000",
            "4. close": "224.7900",
            "5. volume": "810"
        },
        "2026-09-28 06:05:00": {
            "1. open": "225.2000",
            "2. high": "225.2000",
            "3. low": "224.0500",
            "4. close": "224.8300",
            "5. volume": "3974"
        },
        "2026-09-28 06:00:00": {
            "1. open": "225.2700",
            "2. high": "225.4800",
            "3. low": "225.2000",
            "4. close": "225.2000",
            "5. volume": "31"
        },
        "2026-09-28 05:55:00": {
            "1. open": "225.2000",
            "2. high": "225.4877",
            "3. low": "225.1000",
            "4. close": "225.1000",
            "5. volume": "46"
        },
        "2026-09-28 05:50:00": {
            "1. open": "225.1300",
            "2. high": "225.3200",
            "3. low": "225.0417",
            "4. close": "225.3200",
            "5. volume": "24"
        },
        "2026-09-28 05:45:00": {
            "1. open": "225.1700",
            "2. high": "225.4700",
            "3. low": "225.1400",
            "4. close": "225.1400",
            "5. volume": "170"
        },
        "2026-09-28 05:40:00": {
            "1. open": "225.1300",
            "2. high": "225.4755",
            "3. low": "225.1300",
            "4. close": "225.4755",
            "5. volume": "24"
        },
        "2026-09-28 05:35:00": {
            "1. open": "225.0600",
            "2. high": "225.1300",
            "3. low": "225.0600",
            "4. close": "225.1300",
            "5. volume": "105"
        },
        "2026-09-28 05:25:00": {
            "1. open": "225.2200",
            "2. high": "225.2200",
            "3. low": "225.0663",
            "4. close": "225.0663",
            "5. volume": "96"
        },
        "2026-09-28 05:20:00": {
            "1. open": "225.4877",
            "2. high": "225.5000",
            "3. low": "225.2500",
            "4. close": "225.4877",
            "5. volume": "63"
        },
        "2026-09-28 05:15:00": {
            "1. open": "225.1700",
            "2. high": "225.4877",
            "3. low": "225.0900",
            "4. close": "225.4744",
            "5. volume": "392"
        },
        "2026-09-28 05:10:00": {
            "1. open": "226.4627",
            "2. high": "226.4627",
            "3. low": "225.0100",
            "4. close": "225.0100",
            "5. volume": "174"
        },
        "2026-09-28 05:05:00": {
            "1. open": "225.2500",
            "2. high": "225.3200",
            "3. low": "225.1000",
            "4. close": "225.2000",
            "5. volume": "2731"
        },
        "2026-09-28 05:00:00": {
            "1. open": "225.7100",
            "2. high": "225.7700",
            "3. low": "225.2200",
            "4. close": "225.2200",
            "5. volume": "1042"
        },
        "2026-09-28 04:55:00": {
            "1. open": "225.6300",
            "2. high": "225.7100",
            "3. low": "225.6300",
            "4. close": "225.7100",
            "5. volume": "7"
        },
        "2026-09-28 04:50:00": {
            "1. open": "225.5700",
            "2. high": "225.8200",
            "3. low": "225.5700",
            "4. close": "225.7700",
            "5. volume": "162"
        },
        "2026-09-28 04:45:00": {
            "1. open": "225.5600",
            "2. high": "226.4632",
            "3. low": "225.5200",
            "4. close": "225.6000",
            "5. volume": "95"
        },
        "2026-09-28 04:40:00": {
            "1. open": "225.6200",
            "2. high": "226.4730",
            "3. low": "225.5900",
            "4. close": "226.4730",
            "5. volume": "12"
        },
        "2026-09-28 04:35:00": {
            "1. open": "225.6600",
            "2. high": "225.7500",
            "3. low": "225.6200",
            "4. close": "225.6200",
            "5. volume": "49"
        },
        "2026-09-28 04:30:00": {
            "1. open": "225.6900",
            "2. high": "225.9600",
            "3. low": "225.6800",
            "4. close": "225.7100",
            "5. volume": "78"
        },
        "2026-09-28 04:25:00": {
            "1. open": "225.7000",
            "2. high": "225.8000",
            "3. low": "225.6200",
            "4. close": "225.7100",
            "5. volume": "117"
        },
        "2026-09-28 04:20:00": {
            "1. open": "225.7000",
            "2. high": "226.3100",
            "3. low": "225.5900",
            "4. close": "225.9400",
            "5. volume": "558"
        },
        "2026-09-28 04:15:00": {
            "1. open": "225.8700",
            "2. high": "225.8700",
            "3. low": "225.4600",
            "4. close": "225.4600",
            "5. volume": "59"
        },
        "2026-09-28 04:10:00": {
            "1. open": "226.0000",
            "2. high": "226.0000",
            "3. low": "225.4562",
            "4. close": "225.6700",
            "5. volume": "117"
        },
        "2026-09-28 04:05:00": {
            "1. open": "225.4600",
            "2. high": "226.5000",
            "3. low": "225.3600",
            "4. close": "225.7000",
            "5. volume": "157"
        },
        "2026-09-28 04:00:00": {
            "1. open": "225.6000",
            "2. high": "226.7835",
            "3. low": "225.1000",
            "4. close": "225.5500",
            "5. volume": "4904"
        },
        "2026-09-25 19:55:00": {
            "1. open": "225.6500",
            "2. high": "225.7000",
            "3. low": "225.5500",
            "4. close": "225.5900",
            "5. volume": "825"
        },
        "2026-09-25 19:50:00": {
            "1. open": "225.7000",
            "2. high": "225.7000",
            "3. low": "225.6200",
            "4. close": "225.6900",
            "5. volume": "288"
        },
        "2026-09-25 19:45:00": {
            "1. open": "225.7800",
            "2. high": "225.7800",
            "3. low": "225.6500",
            "4. close": "225.7000",
            "5. volume": "180"
        },
        "2026-09-25 19:40:00": {
            "1. open": "225.7429",
            "2. high": "225.7700",
            "3. low": "225.6045",
            "4. close": "225.7400",
            "5. volume": "405"
        },
        "2026-09-25 19:35:00": {
            "1. open": "225.7000",
            "2. high": "225.7000",
            "3. low": "225.6279",
            "4. close": "225.6279",
            "5. volume": "65"
        },
        "2026-09-25 19:30:00": {
            "1. open": "225.7470",
            "2. high": "225.7470",
            "3. low": "225.6000",
            "4. close": "225.6000",
            "5. volume": "99"
        },
        "2026-09-25 19:25:00": {
            "1. open": "225.6900",
            "2. high": "225.7000",
            "3. low": "225.6400",
            "4. close": "225.6400",
            "5. volume": "28"
        },
        "2026-09-25 19:20:00": {
            "1. open": "225.7000",
            "2. high": "225.7470",
            "3. low": "225.6279",
            "4. close": "225.6900",
            "5. volume": "362"
        },
        "2026-09-25 19:15:00": {
            "1. open": "225.7800",
            "2. high": "225.7800",
            "3. low": "225.6100",
            "4. close": "225.7000",
            "5. volume": "80"
        },
        "2026-09-25 19:10:00": {
            "1. open": "225.7200",
            "2. high": "225.7900",
            "3. low": "225.6279",
            "4. close": "225.7462",
            "5. volume": "35"
        },
        "2026-09-25 19:05:00": {
            "1. open": "225.7700",
            "2. high": "225.7900",
            "3. low": "225.6000",
            "4. close": "225.6294",
            "5. volume": "26"
        },
        "2026-09-25 19:00:00": {
            "1. open": "225.5100",
            "2. high": "225.7852",
            "3. low": "225.5100",
            "4. close": "225.7600",
            "5. volume": "504621"
        },
        "2026-09-25 18:55:00": {
            "1. open": "225.7900",
            "2. high": "225.7900",
            "3. low": "225.7600",
            "4. close": "225.7700",
            "5. volume": "37"
        },
        "2026-09-25 18:50:00": {
            "1. open": "225.7700",
            "2. high": "225.7859",
            "3. low": "225.7600",
            "4. close": "225.7700",
            "5. volume": "518"
        },
        "2026-09-25 18:45:00": {
            "1. open": "225.7200",
            "2. high": "225.7900",
            "3. low": "225.6300",
            "4. close": "225.7800",
            "5. volume": "138"
        },
        "2026-09-25 18:40:00": {
            "1. open": "225.7855",
            "2. high": "225.7855",
            "3. low": "225.6500",
            "4. close": "225.6900",
            "5. volume": "45"
        },
        "2026-09-25 18:35:00": {
            "1. open": "225.7100",
            "2. high": "225.7900",
            "3. low": "225.6100",
            "4. close": "225.6900",
            "5. volume": "190"
        },
        "2026-09-25 18:30:00": {
            "1. open": "225.5100",
            "2. high": "225.7897",
            "3. low": "225.5100",
            "4. close": "225.7000",
            "5. volume": "504598"
        },
        "2026-09-25 18:25:00": {
            "1. open": "225.7700",
            "2. high": "225.7884",
            "3. low": "225.7000",
            "4. close": "225.7000",
            "5. volume": "59"
        },
        "2026-09-25 18:20:00": {
            "1. open": "225.7900",
            "2. high": "225.7900",
            "3. low": "225.6203",
            "4. close": "225.7500",
            "5. volume": "323"
        },
        "2026-09-25 18:15:00": {
            "1. open": "225.7500",
            "2. high": "225.7900",
            "3. low": "225.7500",
            "4. close": "225.7800",
            "5. volume": "75"
        },
        "2026-09-25 18:10:00": {
            "1. open": "225.7762",
            "2. high": "225.7900",
            "3. low": "225.6340",
            "4. close": "225.7900",
            "5. volume": "55"
        },
        "2026-09-25 18:05:00": {
            "1. open": "225.6300",
            "2. high": "225.7900",
            "3. low": "225.6300",
            "4. close": "225.6300",
            "5. volume": "500"
        },
        "2026-09-25 18:00:00": {
            "1. open": "225.6991",
            "2. high": "225.7900",
            "3. low": "225.6000",
            "4. close": "225.6500",
            "5. volume": "129"
        },
        "2026-09-25 17:55:00": {
            "1. open": "225.7600",
            "2. high": "225.7900",
            "3. low": "225.6000",
            "4. close": "225.7000",
            "5. volume": "83"
        },
        "2026-09-25 17:50:00": {
            "1. open": "225.7500",
            "2. high": "225.7700",
            "3. low": "225.5100",
            "4. close": "225.5100",
            "5. volume": "2060"
        },
        "2026-09-25 17:45:00": {
            "1. open": "225.7700",
            "2. high": "225.7700",
            "3. low": "225.7700",
            "4. close": "225.7700",
            "5. volume": "2"
        },
        "2026-09-25 17:40:00": {
            "1. open": "225.7600",
            "2. high": "225.7900",
            "3. low": "225.7000",
            "4. close": "225.7900",
            "5. volume": "32"
        },
        "2026-09-25 17:35:00": {
            "1. open": "225.7852",
            "2. high": "233.7600",
            "3. low": "225.7000",
            "4. close": "225.7600",
            "5. volume": "85"
        },
        "2026-09-25 17:30:00": {
            "1. open": "225.7852",
            "2. high": "225.7900",
            "3. low": "225.7500",
            "4. close": "225.7900",
            "5. volume": "65"
        },
        "2026-09-25 17:25:00": {
            "1. open": "225.6200",
            "2. high": "233.7500",
            "3. low": "225.6100",
            "4. close": "225.6202",
            "5. volume": "1635"
        },
        "2026-09-25 17:20:00": {
            "1. open": "225.7900",
            "2. high": "225.7900",
            "3. low": "225.5100",
            "4. close": "225.6700",
            "5. volume": "32447"
        },
        "2026-09-25 17:15:00": {
            "1. open": "225.6000",
            "2. high": "225.7900",
            "3. low": "225.6000",
            "4. close": "225.6500",
            "5. volume": "161"
        },
        "2026-09-25 17:10:00": {
            "1. open": "225.6900",
            "2. high": "225.7884",
            "3. low": "225.6300",
            "4. close": "225.7884",
            "5. volume": "346"
        },
        "2026-09-25 17:05:00": {
            "1. open": "225.7000",
            "2. high": "225.7000",
            "3. low": "225.6500",
            "4. close": "225.7000",
            "5. volume": "1049"
        },
        "2026-09-25 17:00:00": {
            "1. open": "225.7000",
            "2. high": "225.7000",
            "3. low": "225.6900",
            "4. close": "225.7000",
            "5. volume": "710"
        },
        "2026-09-25 16:55:00": {
            "1. open": "225.6300",
            "2. high": "225.7000",
            "3. low": "225.5500",
            "4. close": "225.6934",
            "5. volume": "164"
        },
        "2026-09-25 16:50:00": {
            "1. open": "225.6700",
            "2. high": "225.6800",
            "3. low": "225.5200",
            "4. close": "225.6400",
            "5. volume": "375"
        },
        "2026-09-25 16:45:00": {
            "1. open": "225.5185",
            "2. high": "225.7500",
            "3. low": "225.4900",
            "4. close": "225.7500",
            "5. volume": "972"
        },
        "2026-09-25 16:40:00": {
            "1. open": "225.7900",
            "2. high": "225.7900",
            "3. low": "225.5000",
            "4. close": "225.5800",
            "5. volume": "281"
        },
        "2026-09-25 16:35:00": {
            "1. open": "225.6000",
            "2. high": "225.6000",
            "3. low": "225.5000",
            "4. close": "225.6000",
            "5. volume": "455"
        },
        "2026-09-25 16:30:00": {
            "1. open": "225.5000",
            "2. high": "225.6000",
            "3. low": "225.4000",
            "4. close": "225.6000",
            "5. volume": "5723"
        },
        "2026-09-25 16:25:00": {
            "1. open": "225.4500",
            "2. high": "225.5000",
            "3. low": "225.4500",
            "4. close": "225.4902",
            "5. volume": "315"
        },
        "2026-09-25 16:20:00": {
            "1. open": "225.4700",
            "2. high": "225.5000",
            "3. low": "225.4517",
            "4. close": "225.4900",
            "5. volume": "491"
        },
        "2026-09-25 16:15:00": {
            "1. open": "225.5000",
            "2. high": "225.5100",
            "3. low": "225.4571",
            "4. close": "225.4600",
            "5. volume": "560"
        },
        "2026-09-25 16:10:00": {
            "1. open": "225.5100",
            "2. high": "225.5500",
            "3. low": "225.4000",
            "4. close": "225.5000",
            "5. volume": "506773"
        },
        "2026-09-25 16:05:00": {
            "1. open": "225.6992",
            "2. high": "225.7400",
            "3. low": "225.5000",
            "4. close": "225.5200",
            "5. volume": "4156"
        },
        "2026-09-25 16:00:00": {
            "1. open": "225.4500",
            "2. high": "225.7400",
            "3. low": "225.4500",
            "4. close": "225.6000",
            "5. volume": "1092594"
        },
        "2026-09-25 15:55:00": {
            "1. open": "225.6200",
            "2. high": "225.6500",
            "3. low": "225.1900",
            "4. close": "225.4500",
            "5. volume": "218100"
        },
        "2026-09-25 15:50:00": {
            "1. open": "225.6200",
            "2. high": "225.9750",
            "3. low": "225.6100",
            "4. close": "225.6300",
            "5. volume": "94531"
        },
        "2026-09-25 15:45:00": {
            "1. open": "225.4900",
            "2. high": "225.8900",
            "3. low": "225.4900",
            "4. close": "225.5800",
            "5. volume": "91322"
        },
        "2026-09-25 15:40:00": {
            "1. open": "225.7600",
            "2. high": "225.7600",
            "3. low": "225.4100",
            "4. close": "225.5000",
            "5. volume": "50335"
        },
        "2026-09-25 15:35:00": {
            "1. open": "225.8500",
            "2. high": "225.8900",
            "3. low": "225.6500",
            "4. close": "225.6500",
            "5. volume": "48198"
        },
        "2026-09-25 15:30:00": {
            "1. open": "226.0800",
            "2. high": "226.1300",
            "3. low": "225.8500",
            "4. close": "225.9000",
            "5. volume": "48191"
        },
        "2026-09-25 15:25:00": {
            "1. open": "226.4750",
            "2. high": "226.4750",
            "3. low": "226.0300",
            "4. close": "226.0800",
            "5. volume": "29413"
        },
        "2026-09-25 15:20:00": {
            "1. open": "226.6250",
            "2. high": "226.6700",
            "3. low": "226.4500",
            "4. close": "226.4600",
            "5. volume": "20442"
        },
        "2026-09-25 15:15:00": {
            "1. open": "226.6756",
            "2. high": "226.8200",
            "3. low": "226.5600",
            "4. close": "226.5700",
            "5. volume": "20013"
        },
        "2026-09-25 15:10:00": {
            "1. open": "226.5940",
            "2. high": "226.7200",
            "3. low": "226.3100",
            "4. close": "226.6700",
            "5. volume": "35523"
        },
        "2026-09-25 15:05:00": {
            "1. open": "226.5800",
            "2. high": "226.7000",
            "3. low": "226.5700",
            "4. close": "226.5800",
            "5. volume": "15910"
        },
        "2026-09-25 15:00:00": {
            "1. open": "226.7600",
            "2. high": "226.8600",
            "3. low": "226.5800",
            "4. close": "226.6900",
            "5. volume": "152187"
        },
        "2026-09-25 14:55:00": {
            "1. open": "226.9540",
            "2. high": "226.9540",
            "3. low": "226.7000",
            "4. close": "226.7950",
            "5. volume": "24579"
        },
        "2026-09-25 14:50:00": {
            "1. open": "226.9950",
            "2. high": "227.0450",
            "3. low": "226.8100",
            "4. close": "226.8200",
            "5. volume": "20166"
        },
        "2026-09-25 14:45:00": {
            "1. open": "226.8300",
            "2. high": "227.0500",
            "3. low": "226.6900",
            "4. close": "226.9950",
            "5. volume": "12933"
        },
        "2026-09-25 14:40:00": {
            "1. open": "226.5750",
            "2. high": "226.8900",
            "3. low": "226.5400",
            "4. close": "226.8500",
            "5. volume": "14306"
        },
        "2026-09-25 14:35:00": {
            "1. open": "226.8400",
            "2. high": "226.9100",
            "3. low": "226.4600",
            "4. close": "226.5750",
            "5. volume": "285212"
        },
        "2026-09-25 14:30:00": {
            "1. open": "226.7400",
            "2. high": "227.0500",
            "3. low": "226.6600",
            "4. close": "227.0500",
            "5. volume": "40525"
        },
        "2026-09-25 14:25:00": {
            "1. open": "226.7950",
            "2. high": "226.8700",
            "3. low": "226.5450",
            "4. close": "226.6300",
            "5. volume": "25646"
        },
        "2026-09-25 14:20:00": {
            "1. open": "226.7900",
            "2. high": "226.8960",
            "3. low": "226.6800",
            "4. close": "226.8100",
            "5. volume": "21070"
        },
        "2026-09-25 14:15:00": {
            "1. open": "226.8100",
            "2. high": "226.8700",
            "3. low": "226.7100",
            "4. close": "226.7950",
            "5. volume": "14297"
        },
        "2026-09-25 14:10:00": {
            "1. open": "226.7600",
            "2. high": "226.8800",
            "3. low": "226.5900",
            "4. close": "226.8800",
            "5. volume": "21878"
        },
        "2026-09-25 14:05:00": {
            "1. open": "226.6775",
            "2. high": "226.7500",
            "3. low": "226.5500",
            "4. close": "226.7500",
            "5. volume": "21593"
        },
        "2026-09-25 14:00:00": {
            "1. open": "226.5980",
            "2. high": "226.6400",
            "3. low": "226.3900",
            "4. close": "226.5882",
            "5. volume": "23509"
        },
        "2026-09-25 13:55:00": {
            "1. open": "226.5364",
            "2. high": "226.7700",
            "3. low": "226.5000",
            "4. close": "226.5100",
            "5. volume": "26496"
        },
        "2026-09-25 13:50:00": {
            "1. open": "226.6400",
            "2. high": "226.6400",
            "3. low": "226.4405",
            "4. close": "226.5550",
            "5. volume": "28206"
        },
        "2026-09-25 13:45:00": {
            "1. open": "226.2750",
            "2. high": "226.6400",
            "3. low": "226.2338",
            "4. close": "226.6400",
            "5. volume": "28858"
        },
        "2026-09-25 13:40:00": {
            "1. open": "226.0000",
            "2. high": "226.3600",
            "3. low": "226.0000",
            "4. close": "226.3100",
            "5. volume": "15881"
        },
        "2026-09-25 13:35:00": {
            "1. open": "226.1600",
            "2. high": "226.1899",
            "3. low": "225.8500",
            "4. close": "226.0000",
            "5. volume": "25126"
        },
        "2026-09-25 13:30:00": {
            "1. open": "226.0500",
            "2. high": "226.4200",
            "3. low": "226.0400",
            "4. close": "226.1800",
            "5. volume": "46428"
        },
        "2026-09-25 13:25:00": {
            "1. open": "226.1050",
            "2. high": "226.1300",
            "3. low": "225.8700",
            "4. close": "226.0300",
            "5. volume": "16919"
        },
        "2026-09-25 13:20:00": {
            "1. open": "225.8200",
            "2. high": "226.2099",
            "3. low": "225.8000",
            "4. close": "226.0700",
            "5. volume": "28847"
        },
        "2026-09-25 13:15:00": {
            "1. open": "225.9910",
            "2. high": "226.2392",
            "3. low": "225.8100",
            "4. close": "225.8100",
            "5. volume": "20977"
        },
        "2026-09-25 13:10:00": {
            "1. open": "226.0900",
            "2. high": "226.1800",
            "3. low": "225.9300",
            "4. close": "225.9900",
            "5. volume": "27363"
        },
        "2026-09-25 13:05:00": {
            "1. open": "225.7300",
            "2. high": "226.4200",
            "3. low": "225.7300",
            "4. close": "226.0900",
            "5. volume": "61679"
        },
        "2026-09-25 13:00:00": {
            "1. open": "225.6450",
            "2. high": "225.8240",
            "3. low": "225.5500",
            "4. close": "225.7100",
            "5. volume": "27114"
        },
        "2026-09-25 12:55:00": {
            "1. open": "225.9300",
            "2. high": "225.9400",
            "3. low": "225.6100",
            "4. close": "225.6300",
            "5. volume": "26544"
        },
        "2026-09-25 12:50:00": {
            "1. open": "225.7300",
            "2. high": "226.0300",
            "3. low": "225.6500",
            "4. close": "225.9075",
            "5. volume": "27095"
        },
        "2026-09-25 12:45:00": {
            "1. open": "226.2200",
            "2. high": "226.2300",
            "3. low": "225.5500",
            "4. close": "225.7200",
            "5. volume": "115434"
        },
        "2026-09-25 12:40:00": {
            "1. open": "226.1500",
            "2. high": "226.4900",
            "3. low": "226.1000",
            "4. close": "226.2300",
            "5. volume": "35585"
        },
        "2026-09-25 12:35:00": {
            "1. open": "226.5500",
            "2. high": "226.6300",
            "3. low": "226.1500",
            "4. close": "226.2100",
            "5. volume": "27132"
        },
        "2026-09-25 12:30:00": {
            "1. open": "226.9750",
            "2. high": "227.1904",
            "3. low": "226.3300",
            "4. close": "226.5100",
            "5. volume": "37039"
        },
        "2026-09-25 12:25:00": {
            "1. open": "226.7200",
            "2. high": "227.0500",
            "3. low": "226.7100",
            "4. close": "226.9850",
            "5. volume": "20233"
        },
        "2026-09-25 12:20:00": {
            "1. open": "226.8050",
            "2. high": "226.8899",
            "3. low": "226.5000",
            "4. close": "226.8300",
            "5. volume": "22316"
        },
        "2026-09-25 12:15:00": {
            "1. open": "227.1400",
            "2. high": "227.3500",
            "3. low": "226.6800",
            "4. close": "226.7300",
            "5. volume": "26134"
        },
        "2026-09-25 12:10:00": {
            "1. open": "227.1350",
            "2. high": "227.3350",
            "3. low": "227.0400",
            "4. close": "227.1400",
            "5. volume": "17987"
        },
        "2026-09-25 12:05:00": {
            "1. open": "227.1400",
            "2. high": "227.3434",
            "3. low": "226.9200",
            "4. close": "227.1000",
            "5. volume": "31705"
        },
        "2026-09-25 12:00:00": {
            "1. open": "226.8100",
            "2. high": "227.3800",
            "3. low": "226.8100",
            "4. close": "227.1480",
            "5. volume": "30426"
        },
        "2026-09-25 11:55:00": {
            "1. open": "226.6010",
            "2. high": "227.0000",
            "3. low": "226.4000",
            "4. close": "226.7900",
            "5. volume": "31046"
        },
        "2026-09-25 11:50:00": {
            "1. open": "226.2900",
            "2. high": "226.6650",
            "3. low": "226.1900",
            "4. close": "226.6250",
            "5. volume": "32886"
        },
        "2026-09-25 11:45:00": {
            "1. open": "226.3000",
            "2. high": "226.4939",
            "3. low": "226.1900",
            "4. close": "226.1900",
            "5. volume": "34418"
        },
        "2026-09-25 11:40:00": {
            "1. open": "226.8500",
            "2. high": "227.0000",
            "3. low": "226.3000",
            "4. close": "226.3000",
            "5. volume": "31185"
        },
        "2026-09-25 11:35:00": {
            "1. open": "227.4200",
            "2. high": "227.4200",
            "3. low": "226.8267",
            "4. close": "226.9000",
            "5. volume": "23003"
        },
        "2026-09-25 11:30:00": {
            "1. open": "227.5400",
            "2. high": "227.6670",
            "3. low": "227.3900",
            "4. close": "227.4950",
            "5. volume": "20166"
        },
        "2026-09-25 11:25:00": {
            "1. open": "227.6000",
            "2. high": "227.6130",
            "3. low": "227.2900",
            "4. close": "227.4200",
            "5. volume": "39234"
        },
        "2026-09-25 11:20:00": {
            "1. open": "227.4600",
            "2. high": "227.8500",
            "3. low": "227.4350",
            "4. close": "227.5600",
            "5. volume": "28164"
        },
        "2026-09-25 11:15:00": {
            "1. open": "227.4950",
            "2. high": "227.7800",
            "3. low": "227.3700",
            "4. close": "227.4900",
            "5. volume": "17298"
        },
        "2026-09-25 11:10:00": {
            "1. open": "227.6700",
            "2. high": "227.7450",
            "3. low": "227.4200",
            "4. close": "227.4950",
            "5. volume": "28144"
        },
        "2026-09-25 11:05:00": {
            "1. open": "227.9600",
            "2. high": "228.0300",
            "3. low": "227.6100",
            "4. close": "227.7450",
            "5. volume": "13896"
        },
        "2026-09-25 11:00:00": {
            "1. open": "228.0550",
            "2. high": "228.3300",
            "3. low": "227.9700",
            "4. close": "228.0144",
            "5. volume": "29234"
        },
        "2026-09-25 10:55:00": {
            "1. open": "228.1500",
            "2. high": "228.1500",
            "3. low": "227.8000",
            "4. close": "227.9700",
            "5. volume": "22120"
        },
        "2026-09-25 10:50:00": {
            "1. open": "228.1225",
            "2. high": "228.2500",
            "3. low": "227.9400",
            "4. close": "228.1500",
            "5. volume": "33855"
        },
        "2026-09-25 10:45:00": {
            "1. open": "227.9500",
            "2. high": "228.2400",
            "3. low": "227.8000",
            "4. close": "228.1600",
            "5. volume": "21789"
        },
        "2026-09-25 10:40:00": {
            "1. open": "227.9500",
            "2. high": "228.0299",
            "3. low": "227.6400",
            "4. close": "228.0000",
            "5. volume": "22311"
        },
        "2026-09-25 10:35:00": {
            "1. open": "227.9500",
            "2. high": "228.2600",
            "3. low": "227.7800",
            "4. close": "227.9400",
            "5. volume": "44254"
        },
        "2026-09-25 10:30:00": {
            "1. open": "228.6100",
            "2. high": "228.9900",
            "3. low": "227.8900",
            "4. close": "227.9450",
            "5. volume": "61634"
        },
        "2026-09-25 10:25:00": {
            "1. open": "227.8700",
            "2. high": "228.7500",
            "3. low": "227.8300",
            "4. close": "228.6400",
            "5. volume": "144474"
        },
        "2026-09-25 10:20:00": {
            "1. open": "226.6700",
            "2. high": "227.8400",
            "3. low": "226.6200",
            "4. close": "227.7900",
            "5. volume": "58159"
        },
        "2026-09-25 10:15:00": {
            "1. open": "226.7900",
            "2. high": "226.8500",
            "3. low": "226.2500",
            "4. close": "226.7150",
            "5. volume": "124795"
        },
        "2026-09-25 10:10:00": {
            "1. open": "226.6900",
            "2. high": "226.8667",
            "3. low": "226.4600",
            "4. close": "226.7100",
            "5. volume": "22716"
        },
        "2026-09-25 10:05:00": {
            "1. open": "226.2400",
            "2. high": "226.7600",
            "3. low": "225.8300",
            "4. close": "226.6950",
            "5. volume": "39282"
        },
        "2026-09-25 10:00:00": {
            "1. open": "227.2450",
            "2. high": "227.2450",
            "3. low": "226.1400",
            "4. close": "226.3200",
            "5. volume": "53391"
        },
        "2026-09-25 09:55:00": {
            "1. open": "227.9050",
            "2. high": "227.9050",
            "3. low": "227.0800",
            "4. close": "227.3000",
            "5. volume": "31942"
        },
        "2026-09-25 09:50:00": {
            "1. open": "227.8050",
            "2. high": "228.2900",
            "3. low": "227.5400",
            "4. close": "227.9100",
            "5. volume": "44420"
        },
        "2026-09-25 09:45:00": {
            "1. open": "227.8085",
            "2. high": "228.0872",
            "3. low": "227.7300",
            "4. close": "227.8100",
            "5. volume": "43771"
        },
        "2026-09-25 09:40:00": {
            "1. open": "227.1200",
            "2. high": "228.0500",
            "3. low": "226.6000",
            "4. close": "227.7900",
            "5. volume": "61572"
        },
        "2026-09-25 09:35:00": {
            "1. open": "227.5000",
            "2. high": "227.6200",
            "3. low": "226.6200",
            "4. close": "227.0400",
            "5. volume": "38816"
        },
        "2026-09-25 09:30:00": {
            "1. open": "226.1500",
            "2. high": "227.5400",
            "3. low": "225.7300",
            "4. close": "227.3700",
            "5. volume": "116249"
        },
        "2026-09-25 09:25:00": {
            "1. open": "226.7900",
            "2. high": "227.2400",
            "3. low": "226.4700",
            "4. close": "226.4700",
            "5. volume": "3092"
        },
        "2026-09-25 09:20:00": {
            "1. open": "227.1100",
            "2. high": "227.1900",
            "3. low": "226.6500",
            "4. close": "226.7500",
            "5. volume": "3711"
        },
        "2026-09-25 09:15:00": {
            "1. open": "227.1450",
            "2. high": "227.2300",
            "3. low": "226.9000",
            "4. close": "227.0200",
            "5. volume": "985"
        },
        "2026-09-25 09:10:00": {
            "1. open": "227.2500",
            "2. high": "227.3000",
            "3. low": "226.8500",
            "4. close": "227.1700",
            "5. volume": "5971"
        },
        "2026-09-25 09:05:00": {
            "1. open": "227.5000",
            "2. high": "227.5900",
            "3. low": "227.0500",
            "4. close": "227.1800",
            "5. volume": "3075"
        },
        "2026-09-25 09:00:00": {
            "1. open": "227.3900",
            "2. high": "227.5200",
            "3. low": "227.3000",
            "4. close": "227.5200",
            "5. volume": "218"
        },
        "2026-09-25 08:55:00": {
            "1. open": "227.3500",
            "2. high": "227.5800",
            "3. low": "227.3500",
            "4. close": "227.4500",
            "5. volume": "899"
        },
        "2026-09-25 08:50:00": {
            "1. open": "227.5100",
            "2. high": "227.5900",
            "3. low": "227.3500",
            "4. close": "227.4100",
            "5. volume": "640"
        },
        "2026-09-25 08:45:00": {
            "1. open": "227.7200",
            "2. high": "227.8000",
            "3. low": "227.4000",
            "4. close": "227.4000",
            "5. volume": "1263"
        },
        "2026-09-25 08:40:00": {
            "1. open": "227.4700",
            "2. high": "227.8000",
            "3. low": "227.4700",
            "4. close": "227.7800",
            "5. volume": "434"
        },
        "2026-09-25 08:35:00": {
            "1. open": "227.6300",
            "2. high": "227.9900",
            "3. low": "227.3354",
            "4. close": "227.4700",
            "5. volume": "2981"
        },
        "2026-09-25 08:30:00": {
            "1. open": "228.0000",
            "2. high": "228.0000",
            "3. low": "227.5500",
            "4. close": "227.6500",
            "5. volume": "1116"
        },
        "2026-09-25 08:25:00": {
            "1. open": "227.7500",
            "2. high": "228.0000",
            "3. low": "227.4800",
            "4. close": "228.0000",
            "5. volume": "624"
        },
        "2026-09-25 08:20:00": {
            "1. open": "227.4900",
            "2. high": "227.7412",
            "3. low": "227.4241",
            "4. close": "227.5000",
            "5. volume": "526"
        },
        "2026-09-25 08:15:00": {
            "1. open": "227.5100",
            "2. high": "228.0000",
            "3. low": "227.4000",
            "4. close": "227.4975",
            "5. volume": "2527"
        },
        "2026-09-25 08:10:00": {
            "1. open": "227.7800",
            "2. high": "227.9875",
            "3. low": "227.5000",
            "4. close": "227.8100",
            "5. volume": "375"
        },
        "2026-09-25 08:05:00": {
            "1. open": "227.6550",
            "2. high": "231.6001",
            "3. low": "227.0600",
            "4. close": "227.7000",
            "5. volume": "1074"
        },
        "2026-09-25 08:00:00": {
            "1. open": "227.9500",
            "2. high": "228.1400",
            "3. low": "227.5000",
            "4. close": "227.8000",
            "5. volume": "1901"
        },
        "2026-09-25 07:55:00": {
            "1. open": "228.0400",
            "2. high": "228.1500",
            "3. low": "227.8900",
            "4. close": "228.1500",
            "5. volume": "273"
        },
        "2026-09-25 07:50:00": {
            "1. open": "228.2200",
            "2. high": "228.2742",
            "3. low": "227.9000",
            "4. close": "227.9000",
            "5. volume": "1742"
        },
        "2026-09-25 07:45:00": {
            "1. open": "228.2300",
            "2. high": "228.3000",
            "3. low": "228.0500",
            "4. close": "228.1900",
            "5. volume": "764"
        },
        "2026-09-25 07:40:00": {
            "1. open": "227.0600",
            "2. high": "228.3000",
            "3. low": "227.0600",
            "4. close": "228.2400",
            "5. volume": "2199"
        },
        "2026-09-25 07:35:00": {
            "1. open": "227.0600",
            "2. high": "228.2881",
            "3. low": "227.0600",
            "4. close": "228.1200",
            "5. volume": "534"
        },
        "2026-09-25 07:30:00": {
            "1. open": "228.2000",
            "2. high": "228.3800",
            "3. low": "228.2000",
            "4. close": "228.2800",
            "5. volume": "734"
        },
        "2026-09-25 07:25:00": {
            "1. open": "228.3800",
            "2. high": "228.3800",
            "3. low": "228.2200",
            "4. close": "228.2200",
            "5. volume": "535"
        },
        "2026-09-25 07:20:00": {
            "1. open": "228.3000",
            "2. high": "228.3800",
            "3. low": "228.2900",
            "4. close": "228.3800",
            "5. volume": "456"
        },
        "2026-09-25 07:15:00": {
            "1. open": "228.2500",
            "2. high": "228.5000",
            "3. low": "228.1688",
            "4. close": "228.4499",
            "5. volume": "1524"
        },
        "2026-09-25 07:10:00": {
            "1. open": "228.1203",
            "2. high": "228.3000",
            "3. low": "228.1200",
            "4. close": "228.2299",
            "5. volume": "1457"
        },
        "2026-09-25 07:05:00": {
            "1. open": "228.0700",
            "2. high": "228.1700",
            "3. low": "228.0200",
            "4. close": "228.1500",
            "5. volume": "1404"
        },
        "2026-09-25 07:00:00": {
            "1. open": "228.0400",
            "2. high": "228.4700",
            "3. low": "227.9200",
            "4. close": "228.0500",
            "5. volume": "1621"
        },
        "2026-09-25 06:55:00": {
            "1. open": "227.9200",
            "2. high": "228.1400",
            "3. low": "227.8802",
            "4. close": "228.1200",
            "5. volume": "47"
        },
        "2026-09-25 06:50:00": {
            "1. open": "228.0000",
            "2. high": "228.0000",
            "3. low": "228.0000",
            "4. close": "228.0000",
            "5. volume": "1"
        },
        "2026-09-25 06:45:00": {
            "1. open": "228.2300",
            "2. high": "228.4475",
            "3. low": "227.8100",
            "4. close": "227.8100",
            "5. volume": "911"
        },
        "2026-09-25 06:40:00": {
            "1. open": "228.2300",
            "2. high": "228.2300",
            "3. low": "228.2000",
            "4. close": "228.2200",
            "5. volume": "14"
        },
        "2026-09-25 06:35:00": {
            "1. open": "228.2400",
            "2. high": "228.2907",
            "3. low": "228.2000",
            "4. close": "228.2000",
            "5. volume": "1111"
        },
        "2026-09-25 06:30:00": {
            "1. open": "228.2000",
            "2. high": "228.3300",
            "3. low": "228.2000",
            "4. close": "228.2200",
            "5. volume": "437"
        },
        "2026-09-25 06:25:00": {
            "1. open": "228.2400",
            "2. high": "228.3000",
            "3. low": "228.0200",
            "4. close": "228.2300",
            "5. volume": "1657"
        },
        "2026-09-25 06:20:00": {
            "1. open": "228.2500",
            "2. high": "228.2500",
            "3. low": "228.2500",
            "4. close": "228.2500",
            "5. volume": "1"
        },
        "2026-09-25 06:15:00": {
            "1. open": "228.2620",
            "2. high": "228.3000",
            "3. low": "228.1700",
            "4. close": "228.2500",
            "5. volume": "548"
        },
        "2026-09-25 06:10:00": {
            "1. open": "228.3000",
            "2. high": "228.3400",
            "3. low": "228.2000",
            "4. close": "228.2300",
            "5. volume": "165"
        },
        "2026-09-25 06:05:00": {
            "1. open": "228.2700",
            "2. high": "228.2700",
            "3. low": "228.0800",
            "4. close": "228.1300",
            "5. volume": "442"
        },
        "2026-09-25 06:00:00": {
            "1. open": "228.2200",
            "2. high": "228.3000",
            "3. low": "228.2200",
            "4. close": "228.2700",
            "5. volume": "394"
        },
        "2026-09-25 05:55:00": {
            "1. open": "228.1600",
            "2. high": "228.2900",
            "3. low": "228.1300",
            "4. close": "228.2200",
            "5. volume": "181"
        },
        "2026-09-25 05:50:00": {
            "1. open": "228.2000",
            "2. high": "228.2000",
            "3. low": "228.1000",
            "4. close": "228.1000",
            "5. volume": "5"
        },
        "2026-09-25 05:45:00": {
            "1. open": "228.2900",
            "2. high": "228.2900",
            "3. low": "228.2200",
            "4. close": "228.2300",
            "5. volume": "409"
        },
        "2026-09-25 05:40:00": {
            "1. open": "228.2900",
            "2. high": "228.2900",
            "3. low": "228.2600",
            "4. close": "228.2600",
            "5. volume": "11"
        },
        "2026-09-25 05:35:00": {
            "1. open": "228.3600",
            "2. high": "228.3600",
            "3. low": "228.1700",
            "4. close": "228.1700",
            "5. volume": "328"
        },
        "2026-09-25 05:30:00": {
            "1. open": "228.4300",
            "2. high": "228.4300",
            "3. low": "228.3197",
            "4. close": "228.3300",
            "5. volume": "33"
        },
        "2026-09-25 05:25:00": {
            "1. open": "228.1700",
            "2. high": "228.2835",
            "3. low": "228.1700",
            "4. close": "228.2835",
            "5. volume": "273"
        },
        "2026-09-25 05:20:00": {
            "1. open": "228.5400",
            "2. high": "228.5400",
            "3. low": "228.0000",
            "4. close": "228.2000",
            "5. volume": "461"
        },
        "2026-09-25 05:15:00": {
            "1. open": "228.3200",
            "2. high": "228.7177",
            "3. low": "228.2600",
            "4. close": "228.3081",
            "5. volume": "341"
        },
        "2026-09-25 05:10:00": {
            "1. open": "228.2800",
            "2. high": "228.5300",
            "3. low": "228.2600",
            "4. close": "228.3200",
            "5. volume": "975"
        },
        "2026-09-25 05:05:00": {
            "1. open": "228.0000",
            "2. high": "228.4800",
            "3. low": "227.9700",
            "4. close": "228.1100",
            "5. volume": "493"
        },
        "2026-09-25 05:00:00": {
            "1. open": "227.8300",
            "2. high": "228.0600",
            "3. low": "227.8300",
            "4. close": "228.0200",
            "5. volume": "245"
        },
        "2026-09-25 04:55:00": {
            "1. open": "227.5335",
            "2. high": "228.0512",
            "3. low": "227.5335",
            "4. close": "228.0512",
            "5. volume": "63"
        },
        "2026-09-25 04:50:00": {
            "1. open": "227.7200",
            "2. high": "227.8900",
            "3. low": "227.7000",
            "4. close": "227.7900",
            "5. volume": "1845"
        },
        "2026-09-25 04:45:00": {
            "1. open": "227.7400",
            "2. high": "227.8200",
            "3. low": "227.5700",
            "4. close": "227.8200",
            "5. volume": "611"
        },
        "2026-09-25 04:40:00": {
            "1. open": "227.7600",
            "2. high": "227.8100",
            "3. low": "227.7000",
            "4. close": "227.8000",
            "5. volume": "123"
        },
        "2026-09-25 04:35:00": {
            "1. open": "227.5100",
            "2. high": "227.8702",
            "3. low": "227.5100",
            "4. close": "227.5600",
            "5. volume": "581"
        },
        "2026-09-25 04:30:00": {
            "1. open": "227.8900",
            "2. high": "227.8900",
            "3. low": "227.4200",
            "4. close": "227.5100",
            "5. volume": "510"
        },
        "2026-09-25 04:25:00": {
            "1. open": "227.8780",
            "2. high": "227.8780",
            "3. low": "227.3800",
            "4. close": "227.3900",
            "5. volume": "1692"
        },
        "2026-09-25 04:20:00": {
            "1. open": "227.5000",
            "2. high": "227.5000",
            "3. low": "227.5000",
            "4. close": "227.5000",
            "5. volume": "53"
        },
        "2026-09-25 04:15:00": {
            "1. open": "227.4000",
            "2. high": "227.4900",
            "3. low": "227.1145",
            "4. close": "227.3000",
            "5. volume": "68"
        },
        "2026-09-25 04:10:00": {
            "1. open": "227.5000",
            "2. high": "227.6700",
            "3. low": "227.0170",
            "4. close": "227.3000",
            "5. volume": "54"
        },
        "2026-09-25 04:05:00": {
            "1. open": "227.3700",
            "2. high": "227.8677",
            "3. low": "227.2200",
            "4. close": "227.2800",
            "5. volume": "499"
        },
        "2026-09-25 04:00:00": {
            "1. open": "227.7700",
            "2. high": "227.8900",
            "3. low": "227.0222",
            "4. close": "227.3000",
            "5. volume": "4641"
        },
        "2026-09-24 19:55:00": {
            "1. open": "227.5600",
            "2. high": "227.5600",
            "3. low": "227.3300",
            "4. close": "227.3900",
            "5. volume": "464"
        },
        "2026-09-24 19:50:00": {
            "1. open": "227.4856",
            "2. high": "227.4965",
            "3. low": "227.3900",
            "4. close": "227.3900",
            "5. volume": "61"
        },
        "2026-09-24 19:45:00": {
            "1. open": "227.4800",
            "2. high": "227.4996",
            "3. low": "227.3100",
            "4. close": "227.4856",
            "5. volume": "301"
        },
        "2026-09-24 19:40:00": {
            "1. open": "227.5000",
            "2. high": "227.5600",
            "3. low": "227.3100",
            "4. close": "227.5600",
            "5. volume": "148"
        },
        "2026-09-24 19:35:00": {
            "1. open": "227.5540",
            "2. high": "227.5600",
            "3. low": "227.5000",
            "4. close": "227.5000",
            "5. volume": "1111"
        },
        "2026-09-24 19:30:00": {
            "1. open": "227.8605",
            "2. high": "228.0000",
            "3. low": "227.1450",
            "4. close": "227.5324",
            "5. volume": "308"
        },
        "2026-09-24 19:25:00": {
            "1. open": "227.1907",
            "2. high": "228.0000",
            "3. low": "227.1907",
            "4. close": "227.5556",
            "5. volume": "354"
        },
        "2026-09-24 19:20:00": {
            "1. open": "227.2600",
            "2. high": "228.0000",
            "3. low": "227.2600",
            "4. close": "228.0000",
            "5. volume": "3"
        },
        "2026-09-24 19:15:00": {
            "1. open": "227.3600",
            "2. high": "228.0000",
            "3. low": "227.3400",
            "4. close": "228.0000",
            "5. volume": "13"
        },
        "2026-09-24 19:10:00": {
            "1. open": "227.2400",
            "2. high": "227.9767",
            "3. low": "227.2400",
            "4. close": "227.3600",
            "5. volume": "80"
        },
        "2026-09-24 19:05:00": {
            "1. open": "227.5500",
            "2. high": "228.0000",
            "3. low": "227.2500",
            "4. close": "227.2500",
            "5. volume": "143"
        },
        "2026-09-24 19:00:00": {
            "1. open": "227.0600",
            "2. high": "227.9988",
            "3. low": "227.0600",
            "4. close": "227.9988",
            "5. volume": "472717"
        },
        "2026-09-24 18:55:00": {
            "1. open": "227.2000",
            "2. high": "227.5000",
            "3. low": "227.1500",
            "4. close": "227.2500",
            "5. volume": "56"
        },
        "2026-09-24 18:50:00": {
            "1. open": "227.4800",
            "2. high": "227.5000",
            "3. low": "227.4000",
            "4. close": "227.4900",
            "5. volume": "27"
        },
        "2026-09-24 18:45:00": {
            "1. open": "228.0000",
            "2. high": "228.0000",
            "3. low": "227.1400",
            "4. close": "227.4800",
            "5. volume": "291"
        },
        "2026-09-24 18:40:00": {
            "1. open": "227.9752",
            "2. high": "228.0000",
            "3. low": "227.0100",
            "4. close": "227.5000",
            "5. volume": "424"
        },
        "2026-09-24 18:35:00": {
            "1. open": "227.6000",
            "2. high": "227.7000",
            "3. low": "227.4000",
            "4. close": "227.4000",
            "5. volume": "21"
        },
        "2026-09-24 18:30:00": {
            "1. open": "227.0600",
            "2. high": "227.7000",
            "3. low": "227.0600",
            "4. close": "227.4800",
            "5. volume": "473145"
        },
        "2026-09-24 18:25:00": {
            "1. open": "227.6300",
            "2. high": "227.6500",
            "3. low": "227.3400",
            "4. close": "227.4900",
            "5. volume": "209"
        },
        "2026-09-24 18:20:00": {
            "1. open": "227.3500",
            "2. high": "227.6000",
            "3. low": "227.3400",
            "4. close": "227.3400",
            "5. volume": "2228"
        },
        "2026-09-24 18:15:00": {
            "1. open": "227.5900",
            "2. high": "227.6900",
            "3. low": "227.3500",
            "4. close": "227.3500",
            "5. volume": "225"
        },
        "2026-09-24 18:10:00": {
            "1. open": "227.6000",
            "2. high": "227.6600",
            "3. low": "227.3500",
            "4. close": "227.3500",
            "5. volume": "135"
        },
        "2026-09-24 18:05:00": {
            "1. open": "227.4001",
            "2. high": "227.7000",
            "3. low": "227.4000",
            "4. close": "227.6300",
            "5. volume": "213"
        },
        "2026-09-24 18:00:00": {
            "1. open": "227.3900",
            "2. high": "227.7000",
            "3. low": "227.3900",
            "4. close": "227.5000",
            "5. volume": "67"
        },
        "2026-09-24 17:55:00": {
            "1. open": "227.7000",
            "2. high": "227.7000",
            "3. low": "227.1085",
            "4. close": "227.3900",
            "5. volume": "83"
        },
        "2026-09-24 17:50:00": {
            "1. open": "227.0000",
            "2. high": "227.5000",
            "3. low": "227.0000",
            "4. close": "227.3000",
            "5. volume": "207"
        },
        "2026-09-24 17:45:00": {
            "1. open": "227.1100",
            "2. high": "227.4100",
            "3. low": "227.1100",
            "4. close": "227.3800",
            "5. volume": "45"
        },
        "2026-09-24 17:40:00": {
            "1. open": "227.4100",
            "2. high": "227.4200",
            "3. low": "227.3600",
            "4. close": "227.4200",
            "5. volume": "36"
        },
        "2026-09-24 17:35:00": {
            "1. open": "227.1000",
            "2. high": "227.4100",
            "3. low": "227.0000",
            "4. close": "227.3800",
            "5. volume": "34"
        },
        "2026-09-24 17:30:00": {
            "1. open": "227.4095",
            "2. high": "227.4200",
            "3. low": "227.2000",
            "4. close": "227.4100",
            "5. volume": "38"
        },
        "2026-09-24 17:25:00": {
            "1. open": "227.6110",
            "2. high": "227.6110",
            "3. low": "227.1700",
            "4. close": "227.3900",
            "5. volume": "2433"
        },
        "2026-09-24 17:20:00": {
            "1. open": "227.5000",
            "2. high": "227.6997",
            "3. low": "227.2500",
            "4. close": "227.2900",
            "5. volume": "88"
        },
        "2026-09-24 17:15:00": {
            "1. open": "227.5000",
            "2. high": "227.7000",
            "3. low": "227.2500",
            "4. close": "227.6110",
            "5. volume": "73"
        },
        "2026-09-24 17:10:00": {
            "1. open": "227.7000",
            "2. high": "227.7000",
            "3. low": "227.2800",
            "4. close": "227.6303",
            "5. volume": "277"
        },
        "2026-09-24 17:05:00": {
            "1. open": "227.8838",
            "2. high": "228.0000",
            "3. low": "223.4776",
            "4. close": "227.6628",
            "5. volume": "2031"
        },
        "2026-09-24 17:00:00": {
            "1. open": "227.6250",
            "2. high": "228.0000",
            "3. low": "227.0600",
            "4. close": "227.0600",
            "5. volume": "64455"
        },
        "2026-09-24 16:55:00": {
            "1. open": "227.0542",
            "2. high": "228.0000",
            "3. low": "223.4776",
            "4. close": "227.7670",
            "5. volume": "1712"
        },
        "2026-09-24 16:50:00": {
            "1. open": "227.3100",
            "2. high": "227.3300",
            "3. low": "227.3000",
            "4. close": "227.3100",
            "5. volume": "58"
        },
        "2026-09-24 16:45:00": {
            "1. open": "227.2900",
            "2. high": "227.3500",
            "3. low": "227.0900",
            "4. close": "227.3300",
            "5. volume": "158"
        },
        "2026-09-24 16:40:00": {
            "1. open": "227.3300",
            "2. high": "227.3500",
            "3. low": "227.0542",
            "4. close": "227.2958",
            "5. volume": "758"
        },
        "2026-09-24 16:35:00": {
            "1. open": "227.1500",
            "2. high": "227.3500",
            "3. low": "227.0600",
            "4. close": "227.2835",
            "5. volume": "78"
        },
        "2026-09-24 16:30:00": {
            "1. open": "227.2819",
            "2. high": "227.3500",
            "3. low": "227.0000",
            "4. close": "227.3500",
            "5. volume": "166"
        },
        "2026-09-24 16:25:00": {
            "1. open": "227.2300",
            "2. high": "227.3500",
            "3. low": "226.9600",
            "4. close": "227.2300",
            "5. volume": "86"
        },
        "2026-09-24 16:20:00": {
            "1. open": "226.9900",
            "2. high": "227.3500",
            "3. low": "226.9900",
            "4. close": "227.1500",
            "5. volume": "165"
        },
        "2026-09-24 16:15:00": {
            "1. open": "227.0600",
            "2. high": "227.3500",
            "3. low": "226.9900",
            "4. close": "226.9900",
            "5. volume": "2250"
        },
        "2026-09-24 16:10:00": {
            "1. open": "227.0600",
            "2. high": "227.3500",
            "3. low": "227.0463",
            "4. close": "227.2400",
            "5. volume": "472700"
        },
        "2026-09-24 16:05:00": {
            "1. open": "227.1000",
            "2. high": "227.5000",
            "3. low": "226.8071",
            "4. close": "227.2000",
            "5. volume": "7639"
        },
        "2026-09-24 16:00:00": {
            "1. open": "227.0100",
            "2. high": "228.0000",
            "3. low": "227.0000",
            "4. close": "227.2500",
            "5. volume": "985659"
        },
        "2026-09-24 15:55:00": {
            "1. open": "227.2700",
            "2. high": "227.3900",
            "3. low": "226.7900",
            "4. close": "227.0200",
            "5. volume": "236091"
        },
        "2026-09-24 15:50:00": {
            "1. open": "227.2100",
            "2. high": "227.5500",
            "3. low": "227.2100",
            "4. close": "227.2700",
            "5. volume": "117251"
        },
        "2026-09-24 15:45:00": {
            "1. open": "227.1600",
            "2. high": "227.3657",
            "3. low": "227.1300",
            "4. close": "227.1501",
            "5. volume": "41729"
        },
        "2026-09-24 15:40:00": {
            "1. open": "227.0137",
            "2. high": "227.2900",
            "3. low": "226.9401",
            "4. close": "227.1800",
            "5. volume": "43811"
        },
        "2026-09-24 15:35:00": {
            "1. open": "226.9800",
            "2. high": "227.1200",
            "3. low": "226.8200",
            "4. close": "227.0600",
            "5. volume": "32771"
        },
        "2026-09-24 15:30:00": {
            "1. open": "227.1350",
            "2. high": "227.2250",
            "3. low": "226.9640",
            "4. close": "227.0100",
            "5. volume": "30483"
        },
        "2026-09-24 15:25:00": {
            "1. open": "227.3400",
            "2. high": "227.3650",
            "3. low": "226.9000",
            "4. close": "227.0950",
            "5. volume": "31922"
        },
        "2026-09-24 15:20:00": {
            "1. open": "227.3800",
            "2. high": "227.5800",
            "3. low": "227.2900",
            "4. close": "227.3400",
            "5. volume": "21318"
        },
        "2026-09-24 15:15:00": {
            "1. open": "227.3700",
            "2. high": "227.4800",
            "3. low": "227.0700",
            "4. close": "227.4600",
            "5. volume": "32412"
        },
        "2026-09-24 15:10:00": {
            "1. open": "227.2300",
            "2. high": "227.3800",
            "3. low": "227.1600",
            "4. close": "227.3150",
            "5. volume": "20722"
        },
        "2026-09-24 15:05:00": {
            "1. open": "226.9950",
            "2. high": "227.3700",
            "3. low": "226.9950",
            "4. close": "227.2950",
            "5. volume": "26572"
        },
        "2026-09-24 15:00:00": {
            "1. open": "227.5100",
            "2. high": "227.5600",
            "3. low": "226.9000",
            "4. close": "226.9900",
            "5. volume": "36944"
        },
        "2026-09-24 14:55:00": {
            "1. open": "227.4660",
            "2. high": "227.6800",
            "3. low": "227.4350",
            "4. close": "227.5300",
            "5. volume": "20301"
        },
        "2026-09-24 14:50:00": {
            "1. open": "227.5201",
            "2. high": "227.7250",
            "3. low": "227.4300",
            "4. close": "227.4300",
            "5. volume": "20704"
        },
        "2026-09-24 14:45:00": {
            "1. open": "227.5800",
            "2. high": "227.6600",
            "3. low": "227.3600",
            "4. close": "227.5650",
            "5. volume": "23456"
        },
        "2026-09-24 14:40:00": {
            "1. open": "227.4450",
            "2. high": "227.6373",
            "3. low": "227.4200",
            "4. close": "227.4500",
            "5. volume": "17765"
        },
        "2026-09-24 14:35:00": {
            "1. open": "227.4215",
            "2. high": "227.7200",
            "3. low": "227.1800",
            "4. close": "227.5400",
            "5. volume": "14706"
        },
        "2026-09-24 14:30:00": {
            "1. open": "227.6500",
            "2. high": "227.7400",
            "3. low": "227.4000",
            "4. close": "227.4000",
            "5. volume": "24260"
        },
        "2026-09-24 14:25:00": {
            "1. open": "227.6650",
            "2. high": "227.7700",
            "3. low": "227.5800",
            "4. close": "227.5900",
            "5. volume": "21866"
        },
        "2026-09-24 14:20:00": {
            "1. open": "227.4802",
            "2. high": "227.6700",
            "3. low": "227.4196",
            "4. close": "227.6700",
            "5. volume": "20289"
        },
        "2026-09-24 14:15:00": {
            "1. open": "227.5700",
            "2. high": "227.6600",
            "3. low": "227.3813",
            "4. close": "227.5500",
            "5. volume": "16922"
        },
        "2026-09-24 14:10:00": {
            "1. open": "227.4000",
            "2. high": "227.6100",
            "3. low": "227.2700",
            "4. close": "227.6050",
            "5. volume": "22326"
        },
        "2026-09-24 14:05:00": {
            "1. open": "227.1500",
            "2. high": "227.4476",
            "3. low": "227.0100",
            "4. close": "227.3350",
            "5. volume": "26061"
        },
        "2026-09-24 14:00:00": {
            "1. open": "227.9700",
            "2. high": "228.0500",
            "3. low": "227.2000",
            "4. close": "227.2300",
            "5. volume": "22613"
        },
        "2026-09-24 13:55:00": {
            "1. open": "228.1650",
            "2. high": "228.2199",
            "3. low": "227.9200",
            "4. close": "227.9851",
            "5. volume": "14243"
        },
        "2026-09-24 13:50:00": {
            "1. open": "228.0456",
            "2. high": "228.2300",
            "3. low": "227.9500",
            "4. close": "228.2300",
            "5. volume": "12382"
        },
        "2026-09-24 13:45:00": {
            "1. open": "227.7950",
            "2. high": "228.1100",
            "3. low": "227.7550",
            "4. close": "228.0550",
            "5. volume": "14140"
        },
        "2026-09-24 13:40:00": {
            "1. open": "227.7550",
            "2. high": "227.9890",
            "3. low": "227.6750",
            "4. close": "227.7950",
            "5. volume": "13706"
        },
        "2026-09-24 13:35:00": {
            "1. open": "227.7300",
            "2. high": "227.7750",
            "3. low": "227.5000",
            "4. close": "227.7300",
            "5. volume": "23507"
        },
        "2026-09-24 13:30:00": {
            "1. open": "228.0650",
            "2. high": "228.1200",
            "3. low": "227.7184",
            "4. close": "227.7184",
            "5. volume": "16700"
        },
        "2026-09-24 13:25:00": {
            "1. open": "228.0400",
            "2. high": "228.1457",
            "3. low": "227.8900",
            "4. close": "228.0650",
            "5. volume": "23962"
        },
        "2026-09-24 13:20:00": {
            "1. open": "228.1750",
            "2. high": "228.2182",
            "3. low": "228.0000",
            "4. close": "228.0800",
            "5. volume": "30392"
        },
        "2026-09-24 13:15:00": {
            "1. open": "228.5000",
            "2. high": "228.6200",
            "3. low": "228.2000",
            "4. close": "228.2000",
            "5. volume": "22209"
        },
        "2026-09-24 13:10:00": {
            "1. open": "228.2800",
            "2. high": "228.5400",
            "3. low": "228.0400",
            "4. close": "228.4505",
            "5. volume": "29434"
        },
        "2026-09-24 13:05:00": {
            "1. open": "228.3150",
            "2. high": "228.5250",
            "3. low": "228.2900",
            "4. close": "228.3500",
            "5. volume": "18519"
        },
        "2026-09-24 13:00:00": {
            "1. open": "228.4100",
            "2. high": "228.5200",
            "3. low": "228.1800",
            "4. close": "228.2500",
            "5. volume": "23900"
        },
        "2026-09-24 12:55:00": {
            "1. open": "228.5862",
            "2. high": "228.8000",
            "3. low": "228.4700",
            "4. close": "228.4800",
            "5. volume": "20635"
        },
        "2026-09-24 12:50:00": {
            "1. open": "228.7800",
            "2. high": "228.9700",
            "3. low": "228.5700",
            "4. close": "228.6000",
            "5. volume": "40306"
        },
        "2026-09-24 12:45:00": {
            "1. open": "228.0100",
            "2. high": "228.7200",
            "3. low": "228.0000",
            "4. close": "228.7200",
            "5. volume": "43775"
        },
        "2026-09-24 12:40:00": {
            "1. open": "228.0200",
            "2. high": "228.6600",
            "3. low": "227.9900",
            "4. close": "228.1500",
            "5. volume": "39516"
        },
        "2026-09-24 12:35:00": {
            "1. open": "227.8800",
            "2. high": "228.2500",
            "3. low": "227.8400",
            "4. close": "227.9050",
            "5. volume": "19033"
        },
        "2026-09-24 12:30:00": {
            "1. open": "228.2600",
            "2. high": "228.2600",
            "3. low": "227.8501",
            "4. close": "227.9250",
            "5. volume": "28822"
        },
        "2026-09-24 12:25:00": {
            "1. open": "227.9950",
            "2. high": "228.3000",
            "3. low": "227.6281",
            "4. close": "228.3000",
            "5. volume": "30619"
        },
        "2026-09-24 12:20:00": {
            "1. open": "227.4700",
            "2. high": "228.0999",
            "3. low": "227.4700",
            "4. close": "227.9950",
            "5. volume": "25663"
        },
        "2026-09-24 12:15:00": {
            "1. open": "227.1300",
            "2. high": "228.0899",
            "3. low": "226.9060",
            "4. close": "227.4750",
            "5. volume": "56739"
        },
        "2026-09-24 12:10:00": {
            "1. open": "226.7500",
            "2. high": "227.1000",
            "3. low": "226.6300",
            "4. close": "226.9600",
            "5. volume": "19074"
        },
        "2026-09-24 12:05:00": {
            "1. open": "226.5600",
            "2. high": "226.7200",
            "3. low": "226.2000",
            "4. close": "226.6750",
            "5. volume": "38812"
        },
        "2026-09-24 12:00:00": {
            "1. open": "227.1450",
            "2. high": "227.2000",
            "3. low": "226.4550",
            "4. close": "226.5950",
            "5. volume": "52990"
        },
        "2026-09-24 11:55:00": {
            "1. open": "227.0250",
            "2. high": "227.2100",
            "3. low": "226.7900",
            "4. close": "227.1650",
            "5. volume": "24522"
        },
        "2026-09-24 11:50:00": {
            "1. open": "226.8950",
            "2. high": "227.1300",
            "3. low": "226.8500",
            "4. close": "226.9950",
            "5. volume": "17523"
        },
        "2026-09-24 11:45:00": {
            "1. open": "227.2350",
            "2. high": "227.3500",
            "3. low": "226.9000",
            "4. close": "226.9100",
            "5. volume": "21668"
        },
        "2026-09-24 11:40:00": {
            "1. open": "227.1500",
            "2. high": "227.2800",
            "3. low": "226.9750",
            "4. close": "227.1950",
            "5. volume": "26423"
        },
        "2026-09-24 11:35:00": {
            "1. open": "227.1300",
            "2. high": "227.2800",
            "3. low": "226.9600",
            "4. close": "227.1300",
            "5. volume": "27030"
        },
        "2026-09-24 11:30:00": {
            "1. open": "226.8750",
            "2. high": "227.1700",
            "3. low": "226.6300",
            "4. close": "227.1700",
            "5. volume": "40371"
        },
        "2026-09-24 11:25:00": {
            "1. open": "227.3800",
            "2. high": "227.3800",
            "3. low": "226.8750",
            "4. close": "226.8850",
            "5. volume": "28965"
        },
        "2026-09-24 11:20:00": {
            "1. open": "227.0600",
            "2. high": "227.3800",
            "3. low": "226.9150",
            "4. close": "227.2527",
            "5. volume": "20520"
        },
        "2026-09-24 11:15:00": {
            "1. open": "226.7400",
            "2. high": "227.1000",
            "3. low": "226.7100",
            "4. close": "227.0900",
            "5. volume": "17603"
        },
        "2026-09-24 11:10:00": {
            "1. open": "227.3750",
            "2. high": "227.4700",
            "3. low": "226.5848",
            "4. close": "226.5848",
            "5. volume": "31064"
        },
        "2026-09-24 11:05:00": {
            "1. open": "227.3300",
            "2. high": "227.5000",
            "3. low": "227.0601",
            "4. close": "227.4300",
            "5. volume": "47567"
        },
        "2026-09-24 11:00:00": {
            "1. open": "227.0700",
            "2. high": "227.4700",
            "3. low": "227.0000",
            "4. close": "227.2600",
            "5. volume": "19281"
        },
        "2026-09-24 10:55:00": {
            "1. open": "227.3800",
            "2. high": "227.5099",
            "3. low": "227.0100",
            "4. close": "227.0700",
            "5. volume": "33257"
        },
        "2026-09-24 10:50:00": {
            "1. open": "227.4300",
            "2. high": "227.8260",
            "3. low": "227.3400",
            "4. close": "227.4800",
            "5. volume": "35728"
        },
        "2026-09-24 10:45:00": {
            "1. open": "227.1200",
            "2. high": "227.4399",
            "3. low": "226.9500",
            "4. close": "227.3350",
            "5. volume": "32330"
        },
        "2026-09-24 10:40:00": {
            "1. open": "227.2300",
            "2. high": "227.5300",
            "3. low": "226.9800",
            "4. close": "227.0100",
            "5. volume": "72517"
        },
        "2026-09-24 10:35:00": {
            "1. open": "227.2250",
            "2. high": "227.4600",
            "3. low": "227.0101",
            "4. close": "227.1700",
            "5. volume": "23980"
        },
        "2026-09-24 10:30:00": {
            "1. open": "227.3500",
            "2. high": "227.4599",
            "3. low": "227.0200",
            "4. close": "227.2150",
            "5. volume": "59010"
        },
        "2026-09-24 10:25:00": {
            "1. open": "226.6250",
            "2. high": "227.4680",
            "3. low": "226.3001",
            "4. close": "227.3500",
            "5. volume": "57786"
        },
        "2026-09-24 10:20:00": {
            "1. open": "226.4400",
            "2. high": "226.8700",
            "3. low": "226.0100",
            "4. close": "226.6400",
            "5. volume": "79695"
        },
        "2026-09-24 10:15:00": {
            "1. open": "226.7750",
            "2. high": "226.8600",
            "3. low": "226.2400",
            "4. close": "226.4595",
            "5. volume": "96508"
        },
        "2026-09-24 10:10:00": {
            "1. open": "227.1250",
            "2. high": "227.1700",
            "3. low": "226.2982",
            "4. close": "226.7650",
            "5. volume": "87763"
        },
        "2026-09-24 10:05:00": {
            "1. open": "227.2200",
            "2. high": "227.3900",
            "3. low": "227.0100",
            "4. close": "227.1250",
            "5. volume": "54032"
        },
        "2026-09-24 10:00:00": {
            "1. open": "226.7699",
            "2. high": "227.4399",
            "3. low": "226.5000",
            "4. close": "227.4399",
            "5. volume": "93184"
        },
        "2026-09-24 09:55:00": {
            "1. open": "227.3900",
            "2. high": "227.4618",
            "3. low": "226.2700",
            "4. close": "226.7700",
            "5. volume": "119821"
        },
        "2026-09-24 09:50:00": {
            "1. open": "227.8000",
            "2. high": "228.0000",
            "3. low": "226.9900",
            "4. close": "227.3600",
            "5. volume": "76333"
        },
        "2026-09-24 09:45:00": {
            "1. open": "227.4850",
            "2. high": "228.5622",
            "3. low": "226.9400",
            "4. close": "227.7500",
            "5. volume": "121710"
        },
        "2026-09-24 09:40:00": {
            "1. open": "229.3800",
            "2. high": "229.3800",
            "3. low": "227.2700",
            "4. close": "227.4400",
            "5. volume": "129281"
        },
        "2026-09-24 09:35:00": {
            "1. open": "231.8950",
            "2. high": "231.8950",
            "3. low": "229.2500",
            "4. close": "229.4650",
            "5. volume": "119652"
        },
        "2026-09-24 09:30:00": {
            "1. open": "232.0000",
            "2. high": "232.6168",
            "3. low": "231.2000",
            "4. close": "231.8800",
            "5. volume": "107240"
        },
        "2026-09-24 09:25:00": {
            "1. open": "232.0900",
            "2. high": "232.4000",
            "3. low": "231.8000",
            "4. close": "232.1900",
            "5. volume": "1484"
        },
        "2026-09-24 09:20:00": {
            "1. open": "232.0400",
            "2. high": "232.4000",
            "3. low": "232.0100",
            "4. close": "232.2000",
            "5. volume": "582"
        },
        "2026-09-24 09:15:00": {
            "1. open": "232.0200",
            "2. high": "232.4000",
            "3. low": "232.0200",
            "4. close": "232.2400",
            "5. volume": "511"
        },
        "2026-09-24 09:10:00": {
            "1. open": "232.1000",
            "2. high": "232.3952",
            "3. low": "232.0200",
            "4. close": "232.0400",
            "5. volume": "278"
        },
        "2026-09-24 09:05:00": {
            "1. open": "232.2000",
            "2. high": "232.2000",
            "3. low": "231.8100",
            "4. close": "232.0200",
            "5. volume": "57"
        },
        "2026-09-24 09:00:00": {
            "1. open": "232.1400",
            "2. high": "232.2000",
            "3. low": "232.0200",
            "4. close": "232.2000",
            "5. volume": "153"
        },
        "2026-09-24 08:55:00": {
            "1. open": "231.6101",
            "2. high": "232.4000",
            "3. low": "231.6101",
            "4. close": "232.2000",
            "5. volume": "2807"
        },
        "2026-09-24 08:50:00": {
            "1. open": "231.8000",
            "2. high": "232.4000",
            "3. low": "231.5000",
            "4. close": "232.2600",
            "5. volume": "2306"
        },
        "2026-09-24 08:45:00": {
            "1. open": "231.9000",
            "2. high": "232.7600",
            "3. low": "231.5000",
            "4. close": "232.7600",
            "5. volume": "192245"
        },
        "2026-09-24 08:40:00": {
            "1. open": "231.3600",
            "2. high": "232.7600",
            "3. low": "231.2500",
            "4. close": "232.7600",
            "5. volume": "429"
        },
        "2026-09-24 08:35:00": {
            "1. open": "231.4400",
            "2. high": "231.9500",
            "3. low": "231.2700",
            "4. close": "231.3455",
            "5. volume": "170"
        },
        "2026-09-24 08:30:00": {
            "1. open": "231.5000",
            "2. high": "231.5200",
            "3. low": "231.3585",
            "4. close": "231.4400",
            "5. volume": "81"
        },
        "2026-09-24 08:25:00": {
            "1. open": "231.7300",
            "2. high": "232.0100",
            "3. low": "231.2700",
            "4. close": "231.9800",
            "5. volume": "221"
        },
        "2026-09-24 08:20:00": {
            "1. open": "231.2600",
            "2. high": "232.1900",
            "3. low": "231.2600",
            "4. close": "231.9100",
            "5. volume": "1017"
        },
        "2026-09-24 08:15:00": {
            "1. open": "231.5600",
            "2. high": "231.7400",
            "3. low": "231.2500",
            "4. close": "231.7300",
            "5. volume": "4123"
        },
        "2026-09-24 08:10:00": {
            "1. open": "231.5500",
            "2. high": "231.6000",
            "3. low": "231.3104",
            "4. close": "231.5600",
            "5. volume": "343"
        },
        "2026-09-24 08:05:00": {
            "1. open": "231.4900",
            "2. high": "235.9610",
            "3. low": "231.4400",
            "4. close": "231.5600",
            "5. volume": "60"
        },
        "2026-09-24 08:00:00": {
            "1. open": "231.4500",
            "2. high": "231.6400",
            "3. low": "231.2000",
            "4. close": "231.6400",
            "5. volume": "486"
        },
        "2026-09-24 07:55:00": {
            "1. open": "231.5800",
            "2. high": "231.6255",
            "3. low": "231.2500",
            "4. close": "231.4500",
            "5. volume": "385"
        },
        "2026-09-24 07:50:00": {
            "1. open": "231.5100",
            "2. high": "231.6288",
            "3. low": "231.0000",
            "4. close": "231.1600",
            "5. volume": "2840"
        },
        "2026-09-24 07:45:00": {
            "1. open": "232.3600",
            "2. high": "232.3600",
            "3. low": "231.5188",
            "4. close": "231.6499",
            "5. volume": "692"
        },
        "2026-09-24 07:40:00": {
            "1. open": "232.7600",
            "2. high": "232.7600",
            "3. low": "231.5000",
            "4. close": "231.8000",
            "5. volume": "411"
        },
        "2026-09-24 07:35:00": {
            "1. open": "231.5100",
            "2. high": "232.7600",
            "3. low": "231.5100",
            "4. close": "232.7600",
            "5. volume": "300"
        },
        "2026-09-24 07:30:00": {
            "1. open": "231.5000",
            "2. high": "232.0000",
            "3. low": "231.4100",
            "4. close": "231.5509",
            "5. volume": "140"
        },
        "2026-09-24 07:25:00": {
            "1. open": "231.5160",
            "2. high": "231.9500",
            "3. low": "231.4100",
            "4. close": "231.8900",
            "5. volume": "925"
        },
        "2026-09-24 07:20:00": {
            "1. open": "231.0900",
            "2. high": "231.9000",
            "3. low": "231.0800",
            "4. close": "231.6000",
            "5. volume": "4371"
        },
        "2026-09-24 07:15:00": {
            "1. open": "231.7000",
            "2. high": "231.7500",
            "3. low": "230.8000",
            "4. close": "231.0900",
            "5. volume": "3356"
        },
        "2026-09-24 07:10:00": {
            "1. open": "231.8100",
            "2. high": "232.0100",
            "3. low": "231.7450",
            "4. close": "231.7500",
            "5. volume": "1768"
        },
        "2026-09-24 07:05:00": {
            "1. open": "231.8900",
            "2. high": "232.5600",
            "3. low": "231.7000",
            "4. close": "231.8100",
            "5. volume": "216"
        },
        "2026-09-24 07:00:00": {
            "1. open": "232.0000",
            "2. high": "232.7600",
            "3. low": "231.6200",
            "4. close": "231.7100",
            "5. volume": "3627"
        },
        "2026-09-24 06:55:00": {
            "1. open": "231.7100",
            "2. high": "231.9900",
            "3. low": "231.6800",
            "4. close": "231.9900",
            "5. volume": "597"
        },
        "2026-09-24 06:50:00": {
            "1. open": "231.6732",
            "2. high": "232.0600",
            "3. low": "231.6732",
            "4. close": "231.8900",
            "5. volume": "15"
        },
        "2026-09-24 06:45:00": {
            "1. open": "231.7900",
            "2. high": "231.9000",
            "3. low": "231.7900",
            "4. close": "231.9000",
            "5. volume": "164"
        },
        "2026-09-24 06:40:00": {
            "1. open": "231.8500",
            "2. high": "231.8900",
            "3. low": "231.8500",
            "4. close": "231.8900",
            "5. volume": "3"
        },
        "2026-09-24 06:35:00": {
            "1. open": "231.4900",
            "2. high": "231.8600",
            "3. low": "231.4900",
            "4. close": "231.6200",
            "5. volume": "803"
        },
        "2026-09-24 06:30:00": {
            "1. open": "231.3900",
            "2. high": "231.5800",
            "3. low": "231.3700",
            "4. close": "231.4800",
            "5. volume": "48"
        },
        "2026-09-24 06:25:00": {
            "1. open": "231.5800",
            "2. high": "231.5800",
            "3. low": "231.3700",
            "4. close": "231.5100",
            "5. volume": "305"
        },
        "2026-09-24 06:20:00": {
            "1. open": "231.7000",
            "2. high": "231.7000",
            "3. low": "231.5700",
            "4. close": "231.5700",
            "5. volume": "29"
        },
        "2026-09-24 06:15:00": {
            "1. open": "231.5800",
            "2. high": "231.7100",
            "3. low": "231.5800",
            "4. close": "231.7100",
            "5. volume": "244"
        },
        "2026-09-24 06:10:00": {
            "1. open": "231.4800",
            "2. high": "231.9900",
            "3. low": "231.4800",
            "4. close": "231.5800",
            "5. volume": "138"
        },
        "2026-09-24 06:05:00": {
            "1. open": "231.7200",
            "2. high": "231.7300",
            "3. low": "231.4800",
            "4. close": "231.4800",
            "5. volume": "19"
        },
        "2026-09-24 06:00:00": {
            "1. open": "231.6300",
            "2. high": "231.7300",
            "3. low": "230.9097",
            "4. close": "231.7300",
            "5. volume": "6"
        },
        "2026-09-24 05:55:00": {
            "1. open": "230.8000",
            "2. high": "231.7667",
            "3. low": "230.8000",
            "4. close": "231.3300",
            "5. volume": "89"
        },
        "2026-09-24 05:50:00": {
            "1. open": "231.3800",
            "2. high": "231.5400",
            "3. low": "231.2500",
            "4. close": "231.3300",
            "5. volume": "760"
        },
        "2026-09-24 05:45:00": {
            "1. open": "231.0000",
            "2. high": "231.4142",
            "3. low": "230.8165",
            "4. close": "231.0000",
            "5. volume": "49"
        },
        "2026-09-24 05:40:00": {
            "1. open": "231.4000",
            "2. high": "231.5702",
            "3. low": "231.0000",
            "4. close": "231.2900",
            "5. volume": "967"
        },
        "2026-09-24 05:35:00": {
            "1. open": "231.3100",
            "2. high": "231.4700",
            "3. low": "231.2400",
            "4. close": "231.2500",
            "5. volume": "28"
        },
        "2026-09-24 05:30:00": {
            "1. open": "231.2000",
            "2. high": "231.3100",
            "3. low": "231.2000",
            "4. close": "231.2100",
            "5. volume": "19"
        },
        "2026-09-24 05:25:00": {
            "1. open": "231.2000",
            "2. high": "231.8900",
            "3. low": "231.2000",
            "4. close": "231.8440",
            "5. volume": "15"
        },
        "2026-09-24 05:20:00": {
            "1. open": "231.5000",
            "2. high": "231.5000",
            "3. low": "231.0200",
            "4. close": "231.2000",
            "5. volume": "313"
        },
        "2026-09-24 05:15:00": {
            "1. open": "231.0000",
            "2. high": "231.0000",
            "3. low": "230.8402",
            "4. close": "230.8402",
            "5. volume": "118"
        },
        "2026-09-24 05:10:00": {
            "1. open": "231.0800",
            "2. high": "231.9605",
            "3. low": "231.0800",
            "4. close": "231.2300",
            "5. volume": "823"
        },
        "2026-09-24 05:05:00": {
            "1. open": "231.0000",
            "2. high": "231.2100",
            "3. low": "230.9300",
            "4. close": "231.2100",
            "5. volume": "78"
        },
        "2026-09-24 05:00:00": {
            "1. open": "231.0000",
            "2. high": "231.0300",
            "3. low": "230.9119",
            "4. close": "230.9119",
            "5. volume": "121"
        },
        "2026-09-24 04:55:00": {
            "1. open": "231.1900",
            "2. high": "231.2050",
            "3. low": "230.7500",
            "4. close": "230.7500",
            "5. volume": "135"
        },
        "2026-09-24 04:50:00": {
            "1. open": "231.4100",
            "2. high": "231.9592",
            "3. low": "230.7907",
            "4. close": "231.2000",
            "5. volume": "318"
        },
        "2026-09-24 04:45:00": {
            "1. open": "231.1800",
            "2. high": "232.0010",
            "3. low": "230.9100",
            "4. close": "230.9544",
            "5. volume": "402"
        },
        "2026-09-24 04:40:00": {
            "1. open": "230.9600",
            "2. high": "231.5600",
            "3. low": "230.9600",
            "4. close": "231.4500",
            "5. volume": "351"
        },
        "2026-09-24 04:35:00": {
            "1. open": "230.9900",
            "2. high": "231.2080",
            "3. low": "230.7732",
            "4. close": "230.9600",
            "5. volume": "652"
        },
        "2026-09-24 04:30:00": {
            "1. open": "230.7400",
            "2. high": "231.2300",
            "3. low": "230.7400",
            "4. close": "230.9900",
            "5. volume": "472"
        },
        "2026-09-24 04:25:00": {
            "1. open": "231.0100",
            "2. high": "231.5527",
            "3. low": "230.7900",
            "4. close": "230.8200",
            "5. volume": "363"
        },
        "2026-09-24 04:20:00": {
            "1. open": "230.9530",
            "2. high": "231.6892",
            "3. low": "230.9530",
            "4. close": "231.0100",
            "5. volume": "112"
        },
        "2026-09-24 04:15:00": {
            "1. open": "231.7400",
            "2. high": "231.7400",
            "3. low": "230.8800",
            "4. close": "231.0500",
            "5. volume": "361"
        },
        "2026-09-24 04:10:00": {
            "1. open": "232.2427",
            "2. high": "232.2427",
            "3. low": "231.0000",
            "4. close": "231.7477",
            "5. volume": "1325"
        },
        "2026-09-24 04:05:00": {
            "1. open": "232.0300",
            "2. high": "232.4675",
            "3. low": "231.7400",
            "4. close": "231.8500",
            "5. volume": "1078"
        },
        "2026-09-24 04:00:00": {
            "1. open": "232.7800",
            "2. high": "232.7800",
            "3. low": "231.5300",
            "4. close": "232.4875",
            "5. volume": "3791"
        },
        "2026-09-23 19:55:00": {
            "1. open": "232.6600",
            "2. high": "233.0600",
            "3. low": "232.6500",
            "4. close": "233.0600",
            "5. volume": "66"
        },
        "2026-09-23 19:50:00": {
            "1. open": "233.0000",
            "2. high": "233.0000",
            "3. low": "232.6000",
            "4. close": "232.6000",
            "5. volume": "11"
        },
        "2026-09-23 19:45:00": {
            "1. open": "232.9900",
            "2. high": "233.0000",
            "3. low": "232.6800",
            "4. close": "232.6800",
            "5. volume": "95"
        },
        "2026-09-23 19:40:00": {
            "1. open": "232.7500",
            "2. high": "233.1000",
            "3. low": "232.6125",
            "4. close": "232.6800",
            "5. volume": "69"
        },
        "2026-09-23 19:35:00": {
            "1. open": "232.7500",
            "2. high": "232.7500",
            "3. low": "232.7500",
            "4. close": "232.7500",
            "5. volume": "5"
        },
        "2026-09-23 19:30:00": {
            "1. open": "233.0303",
            "2. high": "233.0303",
            "3. low": "232.6600",
            "4. close": "232.6800",
            "5. volume": "193"
        },
        "2026-09-23 19:25:00": {
            "1. open": "232.7000",
            "2. high": "232.9900",
            "3. low": "232.6000",
            "4. close": "232.6600",
            "5. volume": "70"
        },
        "2026-09-23 19:20:00": {
            "1. open": "232.6500",
            "2. high": "232.6500",
            "3. low": "232.6500",
            "4. close": "232.6500",
            "5. volume": "79"
        },
        "2026-09-23 19:15:00": {
            "1. open": "233.0000",
            "2. high": "233.1000",
            "3. low": "232.6500",
            "4. close": "232.6500",
            "5. volume": "56"
        },
        "2026-09-23 19:10:00": {
            "1. open": "232.8000",
            "2. high": "233.1000",
            "3. low": "232.6500",
            "4. close": "232.6500",
            "5. volume": "138"
        },
        "2026-09-23 19:05:00": {
            "1. open": "232.7197",
            "2. high": "232.9500",
            "3. low": "232.7000",
            "4. close": "232.7000",
            "5. volume": "191"
        },
        "2026-09-23 19:00:00": {
            "1. open": "232.7600",
            "2. high": "233.0303",
            "3. low": "232.7500",
            "4. close": "232.7700",
            "5. volume": "535900"
        },
        "2026-09-23 18:55:00": {
            "1. open": "232.8900",
            "2. high": "232.9714",
            "3. low": "232.7700",
            "4. close": "232.9300",
            "5. volume": "62"
        },
        "2026-09-23 18:50:00": {
            "1. open": "232.7000",
            "2. high": "232.9000",
            "3. low": "232.7000",
            "4. close": "232.8800",
            "5. volume": "16"
        },
        "2026-09-23 18:45:00": {
            "1. open": "232.7094",
            "2. high": "233.0000",
            "3. low": "232.7094",
            "4. close": "233.0000",
            "5. volume": "52"
        },
        "2026-09-23 18:40:00": {
            "1. open": "232.6000",
            "2. high": "233.0500",
            "3. low": "232.6000",
            "4. close": "232.6000",
            "5. volume": "18"
        },
        "2026-09-23 18:35:00": {
            "1. open": "233.0516",
            "2. high": "233.0516",
            "3. low": "232.9500",
            "4. close": "233.0498",
            "5. volume": "10"
        },
        "2026-09-23 18:30:00": {
            "1. open": "232.7600",
            "2. high": "233.0600",
            "3. low": "232.6014",
            "4. close": "232.9500",
            "5. volume": "536066"
        },
        "2026-09-23 18:25:00": {
            "1. open": "232.9600",
            "2. high": "233.0442",
            "3. low": "232.7131",
            "4. close": "233.0441",
            "5. volume": "130"
        },
        "2026-09-23 18:20:00": {
            "1. open": "233.0600",
            "2. high": "233.1000",
            "3. low": "233.0400",
            "4. close": "233.0400",
            "5. volume": "12"
        },
        "2026-09-23 18:15:00": {
            "1. open": "233.2000",
            "2. high": "233.2000",
            "3. low": "232.6800",
            "4. close": "233.0653",
            "5. volume": "100"
        },
        "2026-09-23 18:10:00": {
            "1. open": "232.6600",
            "2. high": "233.2045",
            "3. low": "232.6600",
            "4. close": "233.1520",
            "5. volume": "177"
        },
        "2026-09-23 18:05:00": {
            "1. open": "232.7100",
            "2. high": "233.2500",
            "3. low": "232.6200",
            "4. close": "232.6200",
            "5. volume": "100"
        },
        "2026-09-23 18:00:00": {
            "1. open": "232.8000",
            "2. high": "233.2500",
            "3. low": "232.7000",
            "4. close": "232.7100",
            "5. volume": "355"
        },
        "2026-09-23 17:55:00": {
            "1. open": "232.8000",
            "2. high": "233.2500",
            "3. low": "232.7600",
            "4. close": "233.2500",
            "5. volume": "111"
        },
        "2026-09-23 17:50:00": {
            "1. open": "233.0000",
            "2. high": "233.0000",
            "3. low": "232.6200",
            "4. close": "232.6200",
            "5. volume": "16"
        },
        "2026-09-23 17:45:00": {
            "1. open": "233.0000",
            "2. high": "233.2500",
            "3. low": "232.6844",
            "4. close": "233.2500",
            "5. volume": "207"
        },
        "2026-09-23 17:40:00": {
            "1. open": "233.0000",
            "2. high": "233.0000",
            "3. low": "232.6800",
            "4. close": "232.6800",
            "5. volume": "103"
        },
        "2026-09-23 17:35:00": {
            "1. open": "233.2500",
            "2. high": "233.2500",
            "3. low": "232.9000",
            "4. close": "232.9000",
            "5. volume": "53"
        },
        "2026-09-23 17:30:00": {
            "1. open": "233.2342",
            "2. high": "233.2342",
            "3. low": "232.7800",
            "4. close": "232.7800",
            "5. volume": "14"
        },
        "2026-09-23 17:25:00": {
            "1. open": "232.9100",
            "2. high": "232.9800",
            "3. low": "232.6200",
            "4. close": "232.7600",
            "5. volume": "850"
        },
        "2026-09-23 17:20:00": {
            "1. open": "232.8000",
            "2. high": "232.9800",
            "3. low": "232.8000",
            "4. close": "232.9100",
            "5. volume": "68"
        },
        "2026-09-23 17:15:00": {
            "1. open": "232.9242",
            "2. high": "232.9800",
            "3. low": "232.7600",
            "4. close": "232.7600",
            "5. volume": "15613"
        },
        "2026-09-23 17:10:00": {
            "1. open": "232.9900",
            "2. high": "233.0000",
            "3. low": "232.9100",
            "4. close": "232.9800",
            "5. volume": "13"
        },
        "2026-09-23 17:05:00": {
            "1. open": "232.8504",
            "2. high": "233.2500",
            "3. low": "232.7744",
            "4. close": "233.0013",
            "5. volume": "64"
        },
        "2026-09-23 17:00:00": {
            "1. open": "233.2500",
            "2. high": "233.2500",
            "3. low": "232.7600",
            "4. close": "233.0100",
            "5. volume": "104"
        },
        "2026-09-23 16:55:00": {
            "1. open": "232.7800",
            "2. high": "233.0100",
            "3. low": "232.7600",
            "4. close": "233.0000",
            "5. volume": "1385"
        },
        "2026-09-23 16:50:00": {
            "1. open": "232.8000",
            "2. high": "233.2500",
            "3. low": "232.8000",
            "4. close": "232.8500",
            "5. volume": "47"
        },
        "2026-09-23 16:45:00": {
            "1. open": "232.9500",
            "2. high": "233.0000",
            "3. low": "232.7800",
            "4. close": "232.8000",
            "5. volume": "170"
        },
        "2026-09-23 16:40:00": {
            "1. open": "232.6500",
            "2. high": "233.2800",
            "3. low": "232.6000",
            "4. close": "232.6201",
            "5. volume": "2144"
        },
        "2026-09-23 16:35:00": {
            "1. open": "232.5900",
            "2. high": "232.7000",
            "3. low": "232.5479",
            "4. close": "232.6000",
            "5. volume": "118"
        },
        "2026-09-23 16:30:00": {
            "1. open": "233.0000",
            "2. high": "233.0000",
            "3. low": "232.7000",
            "4. close": "232.7500",
            "5. volume": "196"
        },
        "2026-09-23 16:25:00": {
            "1. open": "232.9000",
            "2. high": "232.9000",
            "3. low": "232.5540",
            "4. close": "232.8500",
            "5. volume": "339"
        },
        "2026-09-23 16:20:00": {
            "1. open": "232.7600",
            "2. high": "233.5000",
            "3. low": "232.5000",
            "4. close": "232.9000",
            "5. volume": "1260"
        },
        "2026-09-23 16:15:00": {
            "1. open": "232.8000",
            "2. high": "233.2000",
            "3. low": "232.7600",
            "4. close": "232.9100",
            "5. volume": "21523"
        },
        "2026-09-23 16:10:00": {
            "1. open": "232.7600",
            "2. high": "233.8140",
            "3. low": "232.7600",
            "4. close": "233.0000",
            "5. volume": "536384"
        },
        "2026-09-23 16:05:00": {
            "1. open": "233.0000",
            "2. high": "233.5000",
            "3. low": "232.8000",
            "4. close": "232.9000",
            "5. volume": "235"
        },
        "2026-09-23 16:00:00": {
            "1. open": "232.8300",
            "2. high": "234.2500",
            "3. low": "232.5000",
            "4. close": "232.9000",
            "5. volume": "1425337"
        },
        "2026-09-23 15:55:00": {
            "1. open": "232.9650",
            "2. high": "232.9700",
            "3. low": "232.5300",
            "4. close": "232.8300",
            "5. volume": "267230"
        },
        "2026-09-23 15:50:00": {
            "1. open": "233.4000",
            "2. high": "233.4000",
            "3. low": "232.9150",
            "4. close": "232.9650",
            "5. volume": "90154"
        },
        "2026-09-23 15:45:00": {
            "1. open": "233.2050",
            "2. high": "233.5100",
            "3. low": "233.2050",
            "4. close": "233.4100",
            "5. volume": "46967"
        },
        "2026-09-23 15:40:00": {
            "1. open": "233.2100",
            "2. high": "233.4050",
            "3. low": "233.0800",
            "4. close": "233.2000",
            "5. volume": "43470"
        },
        "2026-09-23 15:35:00": {
            "1. open": "233.2950",
            "2. high": "233.4400",
            "3. low": "233.2000",
            "4. close": "233.2400",
            "5. volume": "30081"
        },
        "2026-09-23 15:30:00": {
            "1. open": "233.5100",
            "2. high": "233.6000",
            "3. low": "233.2900",
            "4. close": "233.2900",
            "5. volume": "28489"
        },
        "2026-09-23 15:25:00": {
            "1. open": "233.6150",
            "2. high": "233.6150",
            "3. low": "233.3600",
            "4. close": "233.5500",
            "5. volume": "24701"
        },
        "2026-09-23 15:20:00": {
            "1. open": "233.4500",
            "2. high": "233.6300",
            "3. low": "233.4100",
            "4. close": "233.6100",
            "5. volume": "27972"
        },
        "2026-09-23 15:15:00": {
            "1. open": "233.8200",
            "2. high": "233.8950",
            "3. low": "233.4600",
            "4. close": "233.4600",
            "5. volume": "48705"
        },
        "2026-09-23 15:10:00": {
            "1. open": "233.6900",
            "2. high": "233.9500",
            "3. low": "233.6200",
            "4. close": "233.8800",
            "5. volume": "18122"
        },
        "2026-09-23 15:05:00": {
            "1. open": "233.9294",
            "2. high": "233.9600",
            "3. low": "233.6200",
            "4. close": "233.6900",
            "5. volume": "25549"
        },
        "2026-09-23 15:00:00": {
            "1. open": "234.3100",
            "2. high": "234.3100",
            "3. low": "233.8750",
            "4. close": "233.8800",
            "5. volume": "24511"
        },
        "2026-09-23 14:55:00": {
            "1. open": "234.2250",
            "2. high": "234.4400",
            "3. low": "234.1700",
            "4. close": "234.3100",
            "5. volume": "23943"
        },
        "2026-09-23 14:50:00": {
            "1. open": "234.0700",
            "2. high": "234.2600",
            "3. low": "234.0700",
            "4. close": "234.2200",
            "5. volume": "17125"
        },
        "2026-09-23 14:45:00": {
            "1. open": "234.1100",
            "2. high": "234.3850",
            "3. low": "234.0500",
            "4. close": "234.0700",
            "5. volume": "21116"
        },
        "2026-09-23 14:40:00": {
            "1. open": "234.1050",
            "2. high": "234.3950",
            "3. low": "234.0800",
            "4. close": "234.2000",
            "5. volume": "22425"
        },
        "2026-09-23 14:35:00": {
            "1. open": "234.1525",
            "2. high": "234.2900",
            "3. low": "234.0600",
            "4. close": "234.0600",
            "5. volume": "22582"
        },
        "2026-09-23 14:30:00": {
            "1. open": "234.4000",
            "2. high": "234.4100",
            "3. low": "234.1800",
            "4. close": "234.2100",
            "5. volume": "22971"
        },
        "2026-09-23 14:25:00": {
            "1. open": "234.6050",
            "2. high": "234.6500",
            "3. low": "234.2500",
            "4. close": "234.4000",
            "5. volume": "31359"
        },
        "2026-09-23 14:20:00": {
            "1. open": "234.9500",
            "2. high": "235.1000",
            "3. low": "234.5600",
            "4. close": "234.5600",
            "5. volume": "26031"
        },
        "2026-09-23 14:15:00": {
            "1. open": "235.2050",
            "2. high": "235.2050",
            "3. low": "234.8600",
            "4. close": "234.9600",
            "5. volume": "31013"
        },
        "2026-09-23 14:10:00": {
            "1. open": "235.1500",
            "2. high": "235.3550",
            "3. low": "235.1500",
            "4. close": "235.1500",
            "5. volume": "25742"
        },
        "2026-09-23 14:05:00": {
            "1. open": "235.1700",
            "2. high": "235.5300",
            "3. low": "235.0800",
            "4. close": "235.1150",
            "5. volume": "19827"
        },
        "2026-09-23 14:00:00": {
            "1. open": "235.5200",
            "2. high": "235.5200",
            "3. low": "235.1200",
            "4. close": "235.1700",
            "5. volume": "24197"
        },
        "2026-09-23 13:55:00": {
            "1. open": "235.7000",
            "2. high": "235.7000",
            "3. low": "235.3403",
            "4. close": "235.4800",
            "5. volume": "16109"
        },
        "2026-09-23 13:50:00": {
            "1. open": "235.3650",
            "2. high": "235.7000",
            "3. low": "235.3650",
            "4. close": "235.6900",
            "5. volume": "16216"
        },
        "2026-09-23 13:45:00": {
            "1. open": "235.1375",
            "2. high": "235.3700",
            "3. low": "234.9900",
            "4. close": "235.3700",
            "5. volume": "28049"
        },
        "2026-09-23 13:40:00": {
            "1. open": "234.7500",
            "2. high": "235.2400",
            "3. low": "234.6350",
            "4. close": "235.1300",
            "5. volume": "29055"
        },
        "2026-09-23 13:35:00": {
            "1. open": "234.7750",
            "2. high": "234.9200",
            "3. low": "234.6500",
            "4. close": "234.6800",
            "5. volume": "20869"
        },
        "2026-09-23 13:30:00": {
            "1. open": "234.8400",
            "2. high": "234.9100",
            "3. low": "234.6500",
            "4. close": "234.7750",
            "5. volume": "21636"
        },
        "2026-09-23 13:25:00": {
            "1. open": "235.1300",
            "2. high": "235.2000",
            "3. low": "234.7750",
            "4. close": "234.8400",
            "5. volume": "30024"
        },
        "2026-09-23 13:20:00": {
            "1. open": "235.2700",
            "2. high": "235.4800",
            "3. low": "235.1300",
            "4. close": "235.1300",
            "5. volume": "20724"
        },
        "2026-09-23 13:15:00": {
            "1. open": "234.9700",
            "2. high": "235.2800",
            "3. low": "234.9700",
            "4. close": "235.2050",
            "5. volume": "28757"
        },
        "2026-09-23 13:10:00": {
            "1. open": "235.1900",
            "2. high": "235.2050",
            "3. low": "234.8700",
            "4. close": "235.0100",
            "5. volume": "18154"
        },
        "2026-09-23 13:05:00": {
            "1. open": "235.1900",
            "2. high": "235.2900",
            "3. low": "234.9401",
            "4. close": "235.1300",
            "5. volume": "23476"
        },
        "2026-09-23 13:00:00": {
            "1. open": "235.4950",
            "2. high": "235.6900",
            "3. low": "235.1200",
            "4. close": "235.1350",
            "5. volume": "35648"
        },
        "2026-09-23 12:55:00": {
            "1. open": "235.2500",
            "2. high": "235.5700",
            "3. low": "235.1801",
            "4. close": "235.4950",
            "5. volume": "17432"
        },
        "2026-09-23 12:50:00": {
            "1. open": "234.6900",
            "2. high": "235.2000",
            "3. low": "234.6300",
            "4. close": "235.2000",
            "5. volume": "26094"
        },
        "2026-09-23 12:45:00": {
            "1. open": "234.6300",
            "2. high": "234.9799",
            "3. low": "234.6100",
            "4. close": "234.6500",
            "5. volume": "35588"
        },
        "2026-09-23 12:40:00": {
            "1. open": "234.7320",
            "2. high": "234.8000",
            "3. low": "234.6400",
            "4. close": "234.6400",
            "5. volume": "18473"
        },
        "2026-09-23 12:35:00": {
            "1. open": "235.1650",
            "2. high": "235.1650",
            "3. low": "234.5100",
            "4. close": "234.7000",
            "5. volume": "33092"
        },
        "2026-09-23 12:30:00": {
            "1. open": "235.5450",
            "2. high": "235.7700",
            "3. low": "235.1101",
            "4. close": "235.1750",
            "5. volume": "28752"
        },
        "2026-09-23 12:25:00": {
            "1. open": "235.6000",
            "2. high": "235.7200",
            "3. low": "235.3700",
            "4. close": "235.5000",
            "5. volume": "24638"
        },
        "2026-09-23 12:20:00": {
            "1. open": "235.5950",
            "2. high": "235.8900",
            "3. low": "235.5700",
            "4. close": "235.6450",
            "5. volume": "22371"
        },
        "2026-09-23 12:15:00": {
            "1. open": "235.9000",
            "2. high": "235.9350",
            "3. low": "235.2200",
            "4. close": "235.5850",
            "5. volume": "27382"
        },
        "2026-09-23 12:10:00": {
            "1. open": "235.7600",
            "2. high": "236.0900",
            "3. low": "235.6801",
            "4. close": "235.8300",
            "5. volume": "17622"
        },
        "2026-09-23 12:05:00": {
            "1. open": "236.1400",
            "2. high": "236.1950",
            "3. low": "235.7100",
            "4. close": "235.7700",
            "5. volume": "27873"
        },
        "2026-09-23 12:00:00": {
            "1. open": "235.8950",
            "2. high": "236.2700",
            "3. low": "235.6500",
            "4. close": "236.1050",
            "5. volume": "68328"
        },
        "2026-09-23 11:55:00": {
            "1. open": "236.1700",
            "2. high": "236.4000",
            "3. low": "235.8100",
            "4. close": "235.8200",
            "5. volume": "29768"
        },
        "2026-09-23 11:50:00": {
            "1. open": "236.4200",
            "2. high": "236.5800",
            "3. low": "236.0749",
            "4. close": "236.2300",
            "5. volume": "22460"
        },
        "2026-09-23 11:45:00": {
            "1. open": "236.1800",
            "2. high": "236.4400",
            "3. low": "236.0100",
            "4. close": "236.4200",
            "5. volume": "29060"
        },
        "2026-09-23 11:40:00": {
            "1. open": "236.5750",
            "2. high": "236.5750",
            "3. low": "236.0256",
            "4. close": "236.0900",
            "5. volume": "25765"
        },
        "2026-09-23 11:35:00": {
            "1. open": "236.8050",
            "2. high": "237.2000",
            "3. low": "236.4500",
            "4. close": "236.4901",
            "5. volume": "56249"
        },
        "2026-09-23 11:30:00": {
            "1. open": "236.4550",
            "2. high": "236.8250",
            "3. low": "236.3492",
            "4. close": "236.7900",
            "5. volume": "28435"
        },
        "2026-09-23 11:25:00": {
            "1. open": "236.7600",
            "2. high": "236.9200",
            "3. low": "236.3700",
            "4. close": "236.4550",
            "5. volume": "33871"
        },
        "2026-09-23 11:20:00": {
            "1. open": "235.8500",
            "2. high": "236.9100",
            "3. low": "235.7800",
            "4. close": "236.9000",
            "5. volume": "33583"
        },
        "2026-09-23 11:15:00": {
            "1. open": "235.6650",
            "2. high": "236.4050",
            "3. low": "235.6650",
            "4. close": "235.9000",
            "5. volume": "49367"
        },
        "2026-09-23 11:10:00": {
            "1. open": "235.8800",
            "2. high": "235.9300",
            "3. low": "235.1294",
            "4. close": "235.6954",
            "5. volume": "33684"
        },
        "2026-09-23 11:05:00": {
            "1. open": "236.0300",
            "2. high": "236.1900",
            "3. low": "235.8100",
            "4. close": "236.0400",
            "5. volume": "27392"
        },
        "2026-09-23 11:00:00": {
            "1. open": "236.0750",
            "2. high": "236.1500",
            "3. low": "235.8400",
            "4. close": "235.8545",
            "5. volume": "31095"
        },
        "2026-09-23 10:55:00": {
            "1. open": "235.6650",
            "2. high": "236.2200",
            "3. low": "235.5375",
            "4. close": "236.0850",
            "5. volume": "34584"
        },
        "2026-09-23 10:50:00": {
            "1. open": "235.6100",
            "2. high": "235.7400",
            "3. low": "235.0800",
            "4. close": "235.6650",
            "5. volume": "38470"
        },
        "2026-09-23 10:45:00": {
            "1. open": "235.5100",
            "2. high": "235.6700",
            "3. low": "235.3058",
            "4. close": "235.6100",
            "5. volume": "31637"
        },
        "2026-09-23 10:40:00": {
            "1. open": "235.9200",
            "2. high": "236.2000",
            "3. low": "235.4500",
            "4. close": "235.4500",
            "5. volume": "35938"
        },
        "2026-09-23 10:35:00": {
            "1. open": "235.8400",
            "2. high": "236.4600",
            "3. low": "235.7270",
            "4. close": "235.8500",
            "5. volume": "39911"
        },
        "2026-09-23 10:30:00": {
            "1. open": "235.3950",
            "2. high": "236.4200",
            "3. low": "235.3950",
            "4. close": "235.9400",
            "5. volume": "59861"
        },
        "2026-09-23 10:25:00": {
            "1. open": "236.1550",
            "2. high": "236.1550",
            "3. low": "235.2900",
            "4. close": "235.3200",
            "5. volume": "58177"
        },
        "2026-09-23 10:20:00": {
            "1. open": "237.0650",
            "2. high": "237.0650",
            "3. low": "236.0900",
            "4. close": "236.1650",
            "5. volume": "71096"
        },
        "2026-09-23 10:15:00": {
            "1. open": "237.2700",
            "2. high": "237.8600",
            "3. low": "236.8200",
            "4. close": "237.0600",
            "5. volume": "92475"
        },
        "2026-09-23 10:10:00": {
            "1. open": "236.4300",
            "2. high": "237.3250",
            "3. low": "236.3600",
            "4. close": "237.2900",
            "5. volume": "119609"
        },
        "2026-09-23 10:05:00": {
            "1. open": "235.3000",
            "2. high": "236.5100",
            "3. low": "234.6600",
            "4. close": "236.4400",
            "5. volume": "64919"
        },
        "2026-09-23 10:00:00": {
            "1. open": "236.6000",
            "2. high": "236.7700",
            "3. low": "235.2000",
            "4. close": "235.2350",
            "5. volume": "89839"
        },
        "2026-09-23 09:55:00": {
            "1. open": "234.7000",
            "2. high": "236.9500",
            "3. low": "234.6300",
            "4. close": "236.5200",
            "5. volume": "151349"
        },
        "2026-09-23 09:50:00": {
            "1. open": "234.0100",
            "2. high": "235.3800",
            "3. low": "233.9200",
            "4. close": "234.7800",
            "5. volume": "86636"
        },
        "2026-09-23 09:45:00": {
            "1. open": "233.3900",
            "2. high": "234.0800",
            "3. low": "233.0994",
            "4. close": "233.9500",
            "5. volume": "37112"
        },
        "2026-09-23 09:40:00": {
            "1. open": "234.7700",
            "2. high": "235.1000",
            "3. low": "233.4000",
            "4. close": "233.4450",
            "5. volume": "80430"
        },
        "2026-09-23 09:35:00": {
            "1. open": "234.4600",
            "2. high": "235.1700",
            "3. low": "233.3450",
            "4. close": "234.6600",
            "5. volume": "141347"
        },
        "2026-09-23 09:30:00": {
            "1. open": "233.4700",
            "2. high": "235.5000",
            "3. low": "233.1500",
            "4. close": "234.4600",
            "5. volume": "271671"
        },
        "2026-09-23 09:25:00": {
            "1. open": "233.2700",
            "2. high": "233.4800",
            "3. low": "232.8800",
            "4. close": "233.4800",
            "5. volume": "5668"
        },
        "2026-09-23 09:20:00": {
            "1. open": "233.1500",
            "2. high": "233.5000",
            "3. low": "232.9217",
            "4. close": "232.9217",
            "5. volume": "4205"
        },
        "2026-09-23 09:15:00": {
            "1. open": "232.9800",
            "2. high": "233.4850",
            "3. low": "232.9123",
            "4. close": "233.4850",
            "5. volume": "4526"
        },
        "2026-09-23 09:10:00": {
            "1. open": "233.0761",
            "2. high": "233.0761",
            "3. low": "232.8800",
            "4. close": "232.9997",
            "5. volume": "3962"
        },
        "2026-09-23 09:05:00": {
            "1. open": "233.2000",
            "2. high": "233.2000",
            "3. low": "232.9000",
            "4. close": "232.9000",
            "5. volume": "1163"
        },
        "2026-09-23 09:00:00": {
            "1. open": "233.0900",
            "2. high": "233.4500",
            "3. low": "232.9000",
            "4. close": "233.1700",
            "5. volume": "1129"
        },
        "2026-09-23 08:55:00": {
            "1. open": "233.1000",
            "2. high": "233.4000",
            "3. low": "232.7000",
            "4. close": "232.9160",
            "5. volume": "539"
        },
        "2026-09-23 08:50:00": {
            "1. open": "232.9100",
            "2. high": "233.4900",
            "3. low": "232.9100",
            "4. close": "233.4900",
            "5. volume": "202"
        },
        "2026-09-23 08:45:00": {
            "1. open": "233.2000",
            "2. high": "233.4600",
            "3. low": "232.7500",
            "4. close": "232.7500",
            "5. volume": "5972"
        },
        "2026-09-23 08:40:00": {
            "1. open": "233.6504",
            "2. high": "233.6504",
            "3. low": "233.2638",
            "4. close": "233.3000",
            "5. volume": "822"
        },
        "2026-09-23 08:35:00": {
            "1. open": "233.3800",
            "2. high": "233.6412",
            "3. low": "233.3800",
            "4. close": "233.5400",
            "5. volume": "2671"
        },
        "2026-09-23 08:30:00": {
            "1. open": "233.3165",
            "2. high": "233.8100",
            "3. low": "233.1900",
            "4. close": "233.5400",
            "5. volume": "3965"
        },
        "2026-09-23 08:25:00": {
            "1. open": "233.0000",
            "2. high": "233.7800",
            "3. low": "232.8100",
            "4. close": "233.1700",
            "5. volume": "2463"
        },
        "2026-09-23 08:20:00": {
            "1. open": "233.0300",
            "2. high": "233.1300",
            "3. low": "232.8103",
            "4. close": "233.0300",
            "5. volume": "5350"
        },
        "2026-09-23 08:15:00": {
            "1. open": "233.0100",
            "2. high": "233.4200",
            "3. low": "232.8200",
            "4. close": "233.0000",
            "5. volume": "1006"
        },
        "2026-09-23 08:10:00": {
            "1. open": "233.3627",
            "2. high": "233.4500",
            "3. low": "233.0000",
            "4. close": "233.2240",
            "5. volume": "702"
        },
        "2026-09-23 08:05:00": {
            "1. open": "233.1500",
            "2. high": "235.1800",
            "3. low": "230.8800",
            "4. close": "233.0000",
            "5. volume": "5839"
        },
        "2026-09-23 08:00:00": {
            "1. open": "233.0200",
            "2. high": "233.2600",
            "3. low": "232.6600",
            "4. close": "233.0500",
            "5. volume": "1441"
        },
        "2026-09-23 07:55:00": {
            "1. open": "232.9000",
            "2. high": "233.2800",
            "3. low": "232.6500",
            "4. close": "232.7600",
            "5. volume": "633"
        },
        "2026-09-23 07:50:00": {
            "1. open": "233.2800",
            "2. high": "233.4600",
            "3. low": "232.9400",
            "4. close": "232.9600",
            "5. volume": "3289"
        },
        "2026-09-23 07:45:00": {
            "1. open": "232.7000",
            "2. high": "233.7100",
            "3. low": "232.5010",
            "4. close": "233.3000",
            "5. volume": "6336"
        },
        "2026-09-23 07:40:00": {
            "1. open": "232.7600",
            "2. high": "233.0000",
            "3. low": "232.3400",
            "4. close": "232.5100",
            "5. volume": "2236"
        },
        "2026-09-23 07:35:00": {
            "1. open": "232.6900",
            "2. high": "233.5000",
            "3. low": "231.3800",
            "4. close": "233.2700",
            "5. volume": "8759"
        },
        "2026-09-23 07:30:00": {
            "1. open": "232.5400",
            "2. high": "232.8800",
            "3. low": "232.2000",
            "4. close": "232.8800",
            "5. volume": "3093"
        },
        "2026-09-23 07:25:00": {
            "1. open": "232.5000",
            "2. high": "232.8900",
            "3. low": "232.5000",
            "4. close": "232.5500",
            "5. volume": "696"
        },
        "2026-09-23 07:20:00": {
            "1. open": "233.1500",
            "2. high": "233.1500",
            "3. low": "232.5400",
            "4. close": "232.8921",
            "5. volume": "692"
        },
        "2026-09-23 07:15:00": {
            "1. open": "232.7200",
            "2. high": "233.1800",
            "3. low": "232.5100",
            "4. close": "232.8000",
            "5. volume": "492"
        },
        "2026-09-23 07:10:00": {
            "1. open": "233.3280",
            "2. high": "233.5000",
            "3. low": "232.3100",
            "4. close": "233.1800",
            "5. volume": "1543"
        },
        "2026-09-23 07:05:00": {
            "1. open": "232.9438",
            "2. high": "233.5000",
            "3. low": "232.5775",
            "4. close": "233.3000",
            "5. volume": "2904"
        },
        "2026-09-23 07:00:00": {
            "1. open": "232.8700",
            "2. high": "233.0000",
            "3. low": "232.5000",
            "4. close": "232.9900",
            "5. volume": "2699"
        },
        "2026-09-23 06:55:00": {
            "1. open": "232.7900",
            "2. high": "232.8700",
            "3. low": "232.7200",
            "4. close": "232.8700",
            "5. volume": "186"
        },
        "2026-09-23 06:50:00": {
            "1. open": "232.6900",
            "2. high": "232.7700",
            "3. low": "232.5000",
            "4. close": "232.7700",
            "5. volume": "43"
        },
        "2026-09-23 06:45:00": {
            "1. open": "232.6200",
            "2. high": "232.9240",
            "3. low": "232.5400",
            "4. close": "232.9240",
            "5. volume": "126"
        },
        "2026-09-23 06:40:00": {
            "1. open": "232.7000",
            "2. high": "232.8700",
            "3. low": "232.6100",
            "4. close": "232.7000",
            "5. volume": "66"
        },
        "2026-09-23 06:35:00": {
            "1. open": "232.6300",
            "2. high": "232.8700",
            "3. low": "232.6100",
            "4. close": "232.6800",
            "5. volume": "146"
        },
        "2026-09-23 06:30:00": {
            "1. open": "232.7500",
            "2. high": "232.9400",
            "3. low": "232.6800",
            "4. close": "232.8782",
            "5. volume": "483"
        },
        "2026-09-23 06:25:00": {
            "1. open": "232.6400",
            "2. high": "232.9400",
            "3. low": "232.6400",
            "4. close": "232.6900",
            "5. volume": "501"
        },
        "2026-09-23 06:20:00": {
            "1. open": "232.6900",
            "2. high": "232.6900",
            "3. low": "232.5100",
            "4. close": "232.6400",
            "5. volume": "47"
        },
        "2026-09-23 06:15:00": {
            "1. open": "232.6400",
            "2. high": "232.6950",
            "3. low": "232.6100",
            "4. close": "232.6500",
            "5. volume": "117"
        },
        "2026-09-23 06:10:00": {
            "1. open": "232.8300",
            "2. high": "232.8700",
            "3. low": "232.5000",
            "4. close": "232.5600",
            "5. volume": "157"
        },
        "2026-09-23 06:05:00": {
            "1. open": "232.7500",
            "2. high": "232.9400",
            "3. low": "232.7000",
            "4. close": "232.7500",
            "5. volume": "136"
        },
        "2026-09-23 06:00:00": {
            "1. open": "232.6600",
            "2. high": "232.7000",
            "3. low": "232.6600",
            "4. close": "232.7000",
            "5. volume": "107"
        },
        "2026-09-23 05:55:00": {
            "1. open": "232.5500",
            "2. high": "232.8852",
            "3. low": "232.5500",
            "4. close": "232.8852",
            "5. volume": "15"
        },
        "2026-09-23 05:50:00": {
            "1. open": "232.5300",
            "2. high": "232.8852",
            "3. low": "232.5000",
            "4. close": "232.5300",
            "5. volume": "936"
        },
        "2026-09-23 05:45:00": {
            "1. open": "232.6000",
            "2. high": "232.6500",
            "3. low": "232.3100",
            "4. close": "232.4700",
            "5. volume": "69"
        },
        "2026-09-23 05:40:00": {
            "1. open": "232.4600",
            "2. high": "232.5200",
            "3. low": "232.4500",
            "4. close": "232.5200",
            "5. volume": "65"
        },
        "2026-09-23 05:35:00": {
            "1. open": "232.5000",
            "2. high": "232.9437",
            "3. low": "232.5000",
            "4. close": "232.9437",
            "5. volume": "34"
        },
        "2026-09-23 05:30:00": {
            "1. open": "232.8700",
            "2. high": "232.8700",
            "3. low": "232.4500",
            "4. close": "232.4500",
            "5. volume": "106"
        },
        "2026-09-23 05:25:00": {
            "1. open": "232.8700",
            "2. high": "232.8700",
            "3. low": "232.6500",
            "4. close": "232.6600",
            "5. volume": "97"
        },
        "2026-09-23 05:20:00": {
            "1. open": "232.9667",
            "2. high": "232.9667",
            "3. low": "232.4800",
            "4. close": "232.5400",
            "5. volume": "75"
        },
        "2026-09-23 05:15:00": {
            "1. open": "232.5000",
            "2. high": "232.5000",
            "3. low": "232.3100",
            "4. close": "232.4500",
            "5. volume": "40"
        },
        "2026-09-23 05:10:00": {
            "1. open": "232.3100",
            "2. high": "232.5000",
            "3. low": "232.3100",
            "4. close": "232.5000",
            "5. volume": "44"
        },
        "2026-09-23 05:05:00": {
            "1. open": "232.3300",
            "2. high": "232.5400",
            "3. low": "232.3000",
            "4. close": "232.3700",
            "5. volume": "282"
        },
        "2026-09-23 05:00:00": {
            "1. open": "232.5000",
            "2. high": "232.5000",
            "3. low": "232.3500",
            "4. close": "232.3700",
            "5. volume": "112"
        },
        "2026-09-23 04:55:00": {
            "1. open": "232.4200",
            "2. high": "232.6280",
            "3. low": "232.1525",
            "4. close": "232.4000",
            "5. volume": "909"
        },
        "2026-09-23 04:50:00": {
            "1. open": "232.9732",
            "2. high": "232.9732",
            "3. low": "232.4000",
            "4. close": "232.4001",
            "5. volume": "89"
        },
        "2026-09-23 04:45:00": {
            "1. open": "232.4900",
            "2. high": "233.0000",
            "3. low": "232.3200",
            "4. close": "232.5000",
            "5. volume": "375"
        },
        "2026-09-23 04:40:00": {
            "1. open": "232.5100",
            "2. high": "232.9830",
            "3. low": "232.4000",
            "4. close": "232.4000",
            "5. volume": "48"
        },
        "2026-09-23 04:35:00": {
            "1. open": "232.9200",
            "2. high": "232.9200",
            "3. low": "232.3500",
            "4. close": "232.5800",
            "5. volume": "283"
        },
        "2026-09-23 04:30:00": {
            "1. open": "232.3500",
            "2. high": "233.1272",
            "3. low": "232.3500",
            "4. close": "232.6100",
            "5. volume": "256"
        },
        "2026-09-23 04:25:00": {
            "1. open": "232.8700",
            "2. high": "232.9000",
            "3. low": "232.4700",
            "4. close": "232.4700",
            "5. volume": "51"
        },
        "2026-09-23 04:20:00": {
            "1. open": "232.4700",
            "2. high": "233.0000",
            "3. low": "232.4000",
            "4. close": "232.5000",
            "5. volume": "167"
        },
        "2026-09-23 04:15:00": {
            "1. open": "232.9940",
            "2. high": "233.1300",
            "3. low": "232.4100",
            "4. close": "232.7700",
            "5. volume": "351"
        },
        "2026-09-23 04:10:00": {
            "1. open": "232.6300",
            "2. high": "233.1287",
            "3. low": "232.4100",
            "4. close": "232.9836",
            "5. volume": "231"
        },
        "2026-09-23 04:05:00": {
            "1. open": "232.3200",
            "2. high": "232.9700",
            "3. low": "232.3200",
            "4. close": "232.7400",
            "5. volume": "318"
        },
        "2026-09-23 04:00:00": {
            "1. open": "232.5000",
            "2. high": "233.4660",
            "3. low": "231.3800",
            "4. close": "233.1500",
            "5. volume": "4010"
        },
        "2026-09-22 19:55:00": {
            "1. open": "231.8500",
            "2. high": "231.9800",
            "3. low": "231.8400",
            "4. close": "231.9520",
            "5. volume": "487"
        },
        "2026-09-22 19:50:00": {
            "1. open": "231.9800",
            "2. high": "231.9800",
            "3. low": "231.8500",
            "4. close": "231.9100",
            "5. volume": "689"
        },
        "2026-09-22 19:45:00": {
            "1. open": "231.8500",
            "2. high": "231.9799",
            "3. low": "231.8400",
            "4. close": "231.8500",
            "5. volume": "375"
        },
        "2026-09-22 19:40:00": {
            "1. open": "231.8500",
            "2. high": "231.9800",
            "3. low": "231.8400",
            "4. close": "231.9600",
            "5. volume": "829"
        },
        "2026-09-22 19:35:00": {
            "1. open": "231.9811",
            "2. high": "231.9900",
            "3. low": "231.8500",
            "4. close": "231.8500",
            "5. volume": "225"
        },
        "2026-09-22 19:30:00": {
            "1. open": "232.0000",
            "2. high": "232.0000",
            "3. low": "231.9000",
            "4. close": "231.9906",
            "5. volume": "276"
        },
        "2026-09-22 19:25:00": {
            "1. open": "231.9100",
            "2. high": "232.0435",
            "3. low": "231.9000",
            "4. close": "231.9983",
            "5. volume": "636"
        },
        "2026-09-22 19:20:00": {
            "1. open": "231.9500",
            "2. high": "232.1100",
            "3. low": "231.9000",
            "4. close": "231.9000",
            "5. volume": "381"
        },
        "2026-09-22 19:15:00": {
            "1. open": "231.9200",
            "2. high": "232.1100",
            "3. low": "231.9200",
            "4. close": "231.9200",
            "5. volume": "333"
        },
        "2026-09-22 19:10:00": {
            "1. open": "231.9247",
            "2. high": "232.0500",
            "3. low": "231.9200",
            "4. close": "232.0500",
            "5. volume": "99"
        },
        "2026-09-22 19:05:00": {
            "1. open": "232.0900",
            "2. high": "232.0900",
            "3. low": "231.9500",
            "4. close": "232.0900",
            "5. volume": "46"
        },
        "2026-09-22 19:00:00": {
            "1. open": "231.3800",
            "2. high": "232.1900",
            "3. low": "231.3800",
            "4. close": "232.0900",
            "5. volume": "1138826"
        },
        "2026-09-22 18:55:00": {
            "1. open": "232.1900",
            "2. high": "232.1900",
            "3. low": "231.9600",
            "4. close": "231.9600",
            "5. volume": "106"
        },
        "2026-09-22 18:50:00": {
            "1. open": "232.2500",
            "2. high": "232.2500",
            "3. low": "232.0000",
            "4. close": "232.1700",
            "5. volume": "135"
        },
        "2026-09-22 18:45:00": {
            "1. open": "232.1000",
            "2. high": "232.2500",
            "3. low": "231.9200",
            "4. close": "232.2500",
            "5. volume": "440"
        },
        "2026-09-22 18:40:00": {
            "1. open": "232.0800",
            "2. high": "232.2500",
            "3. low": "232.0800",
            "4. close": "232.0800",
            "5. volume": "127"
        },
        "2026-09-22 18:35:00": {
            "1. open": "232.0797",
            "2. high": "232.2500",
            "3. low": "231.9200",
            "4. close": "232.2500",
            "5. volume": "388"
        },
        "2026-09-22 18:30:00": {
            "1. open": "231.3800",
            "2. high": "232.1300",
            "3. low": "231.3800",
            "4. close": "232.0784",
            "5. volume": "1139010"
        },
        "2026-09-22 18:25:00": {
            "1. open": "232.0500",
            "2. high": "232.1800",
            "3. low": "232.0000",
            "4. close": "232.1301",
            "5. volume": "369"
        },
        "2026-09-22 18:20:00": {
            "1. open": "232.0000",
            "2. high": "232.2500",
            "3. low": "231.9200",
            "4. close": "232.1700",
            "5. volume": "407"
        },
        "2026-09-22 18:15:00": {
            "1. open": "231.9400",
            "2. high": "232.2335",
            "3. low": "231.9200",
            "4. close": "231.9484",
            "5. volume": "641"
        },
        "2026-09-22 18:10:00": {
            "1. open": "232.1989",
            "2. high": "232.2500",
            "3. low": "231.9300",
            "4. close": "232.0000",
            "5. volume": "322"
        },
        "2026-09-22 18:05:00": {
            "1. open": "231.9600",
            "2. high": "232.2500",
            "3. low": "231.9200",
            "4. close": "232.0000",
            "5. volume": "508"
        },
        "2026-09-22 18:00:00": {
            "1. open": "231.8700",
            "2. high": "232.1800",
            "3. low": "231.8500",
            "4. close": "231.9600",
            "5. volume": "3113"
        },
        "2026-09-22 17:55:00": {
            "1. open": "231.8500",
            "2. high": "231.9700",
            "3. low": "231.3800",
            "4. close": "231.9571",
            "5. volume": "1463"
        },
        "2026-09-22 17:50:00": {
            "1. open": "231.8500",
            "2. high": "231.8500",
            "3. low": "231.3800",
            "4. close": "231.8500",
            "5. volume": "9481"
        },
        "2026-09-22 17:45:00": {
            "1. open": "231.7200",
            "2. high": "231.9700",
            "3. low": "231.7200",
            "4. close": "231.8500",
            "5. volume": "156"
        },
        "2026-09-22 17:40:00": {
            "1. open": "231.7900",
            "2. high": "231.9700",
            "3. low": "231.7200",
            "4. close": "231.7200",
            "5. volume": "347"
        },
        "2026-09-22 17:35:00": {
            "1. open": "231.7990",
            "2. high": "231.8000",
            "3. low": "231.6300",
            "4. close": "231.7400",
            "5. volume": "218"
        },
        "2026-09-22 17:30:00": {
            "1. open": "231.7957",
            "2. high": "231.8000",
            "3. low": "231.6300",
            "4. close": "231.7300",
            "5. volume": "77"
        },
        "2026-09-22 17:25:00": {
            "1. open": "231.9400",
            "2. high": "231.9400",
            "3. low": "231.7200",
            "4. close": "231.8000",
            "5. volume": "696"
        },
        "2026-09-22 17:20:00": {
            "1. open": "231.9000",
            "2. high": "231.9700",
            "3. low": "231.8500",
            "4. close": "231.8900",
            "5. volume": "188"
        },
        "2026-09-22 17:15:00": {
            "1. open": "231.8500",
            "2. high": "231.9400",
            "3. low": "231.8500",
            "4. close": "231.8600",
            "5. volume": "227"
        },
        "2026-09-22 17:10:00": {
            "1. open": "231.8500",
            "2. high": "231.9000",
            "3. low": "231.8300",
            "4. close": "231.9000",
            "5. volume": "1317"
        },
        "2026-09-22 17:05:00": {
            "1. open": "231.8700",
            "2. high": "231.9300",
            "3. low": "231.8300",
            "4. close": "231.8495",
            "5. volume": "488"
        },
        "2026-09-22 17:00:00": {
            "1. open": "232.0000",
            "2. high": "232.0000",
            "3. low": "231.8600",
            "4. close": "231.9000",
            "5. volume": "388"
        },
        "2026-09-22 16:55:00": {
            "1. open": "232.0500",
            "2. high": "232.0500",
            "3. low": "231.8600",
            "4. close": "232.0000",
            "5. volume": "1408"
        },
        "2026-09-22 16:50:00": {
            "1. open": "232.2500",
            "2. high": "232.2500",
            "3. low": "231.3800",
            "4. close": "232.0419",
            "5. volume": "535"
        },
        "2026-09-22 16:45:00": {
            "1. open": "232.2500",
            "2. high": "232.2500",
            "3. low": "231.3800",
            "4. close": "232.0211",
            "5. volume": "358"
        },
        "2026-09-22 16:40:00": {
            "1. open": "232.1149",
            "2. high": "232.2200",
            "3. low": "232.0000",
            "4. close": "232.0100",
            "5. volume": "480"
        },
        "2026-09-22 16:35:00": {
            "1. open": "232.2600",
            "2. high": "232.3900",
            "3. low": "231.9500",
            "4. close": "232.1800",
            "5. volume": "1739"
        },
        "2026-09-22 16:30:00": {
            "1. open": "231.6178",
            "2. high": "232.2600",
            "3. low": "231.6178",
            "4. close": "232.0000",
            "5. volume": "10114"
        },
        "2026-09-22 16:25:00": {
            "1. open": "231.6200",
            "2. high": "232.2600",
            "3. low": "231.4200",
            "4. close": "231.4200",
            "5. volume": "403"
        },
        "2026-09-22 16:20:00": {
            "1. open": "231.9900",
            "2. high": "232.2600",
            "3. low": "231.5164",
            "4. close": "231.5164",
            "5. volume": "1138"
        },
        "2026-09-22 16:15:00": {
            "1. open": "231.4500",
            "2. high": "232.3800",
            "3. low": "231.3800",
            "4. close": "232.0000",
            "5. volume": "304"
        },
        "2026-09-22 16:10:00": {
            "1. open": "231.3800",
            "2. high": "232.4700",
            "3. low": "231.3800",
            "4. close": "232.4445",
            "5. volume": "1139058"
        },
        "2026-09-22 16:05:00": {
            "1. open": "231.4000",
            "2. high": "232.4700",
            "3. low": "231.0000",
            "4. close": "232.4700",
            "5. volume": "3240"
        },
        "2026-09-22 16:00:00": {
            "1. open": "231.3600",
            "2. high": "232.4700",
            "3. low": "231.2700",
            "4. close": "231.6800",
            "5. volume": "2450866"
        },
        "2026-09-22 15:55:00": {
            "1. open": "231.9500",
            "2. high": "231.9783",
            "3. low": "231.1900",
            "4. close": "231.3600",
            "5. volume": "277950"
        },
        "2026-09-22 15:50:00": {
            "1. open": "232.5300",
            "2. high": "232.5300",
            "3. low": "231.9150",
            "4. close": "231.9300",
            "5. volume": "94708"
        },
        "2026-09-22 15:45:00": {
            "1. open": "232.5100",
            "2. high": "232.7100",
            "3. low": "232.5000",
            "4. close": "232.5800",
            "5. volume": "62976"
        },
        "2026-09-22 15:40:00": {
            "1. open": "232.5100",
            "2. high": "232.6100",
            "3. low": "232.4200",
            "4. close": "232.4700",
            "5. volume": "37877"
        },
        "2026-09-22 15:35:00": {
            "1. open": "232.8100",
            "2. high": "232.8150",
            "3. low": "232.4501",
            "4. close": "232.5700",
            "5. volume": "32754"
        },
        "2026-09-22 15:30:00": {
            "1. open": "232.4300",
            "2. high": "232.8600",
            "3. low": "232.4000",
            "4. close": "232.7550",
            "5. volume": "55080"
        },
        "2026-09-22 15:25:00": {
            "1. open": "232.3960",
            "2. high": "232.4900",
            "3. low": "232.3600",
            "4. close": "232.3700",
            "5. volume": "37057"
        },
        "2026-09-22 15:20:00": {
            "1. open": "232.2500",
            "2. high": "232.5500",
            "3. low": "232.2500",
            "4. close": "232.3500",
            "5. volume": "33118"
        },
        "2026-09-22 15:15:00": {
            "1. open": "232.0900",
            "2. high": "232.2500",
            "3. low": "232.0900",
            "4. close": "232.2500",
            "5. volume": "22455"
        },
        "2026-09-22 15:10:00": {
            "1. open": "232.2499",
            "2. high": "232.4671",
            "3. low": "232.1200",
            "4. close": "232.1600",
            "5. volume": "32959"
        },
        "2026-09-22 15:05:00": {
            "1. open": "232.4000",
            "2. high": "232.4000",
            "3. low": "232.1401",
            "4. close": "232.1950",
            "5. volume": "25093"
        },
        "2026-09-22 15:00:00": {
            "1. open": "231.9300",
            "2. high": "232.4000",
            "3. low": "231.9300",
            "4. close": "232.3700",
            "5. volume": "36988"
        },
        "2026-09-22 14:55:00": {
            "1. open": "232.0300",
            "2. high": "232.1700",
            "3. low": "231.8800",
            "4. close": "231.8850",
            "5. volume": "17837"
        },
        "2026-09-22 14:50:00": {
            "1. open": "231.8176",
            "2. high": "232.2120",
            "3. low": "231.7000",
            "4. close": "232.0950",
            "5. volume": "31743"
        },
        "2026-09-22 14:45:00": {
            "1. open": "231.3200",
            "2. high": "231.8100",
            "3. low": "231.3100",
            "4. close": "231.8100",
            "5. volume": "23466"
        },
        "2026-09-22 14:40:00": {
            "1. open": "231.2400",
            "2. high": "231.4400",
            "3. low": "231.1350",
            "4. close": "231.3800",
            "5. volume": "26838"
        },
        "2026-09-22 14:35:00": {
            "1. open": "231.7500",
            "2. high": "231.7700",
            "3. low": "231.2700",
            "4. close": "231.2700",
            "5. volume": "24918"
        },
        "2026-09-22 14:30:00": {
            "1. open": "231.7400",
            "2. high": "232.0399",
            "3. low": "231.6500",
            "4. close": "231.8541",
            "5. volume": "14892"
        },
        "2026-09-22 14:25:00": {
            "1. open": "231.8600",
            "2. high": "231.9317",
            "3. low": "231.7100",
            "4. close": "231.7100",
            "5. volume": "18386"
        },
        "2026-09-22 14:20:00": {
            "1. open": "231.9600",
            "2. high": "232.1000",
            "3. low": "231.8200",
            "4. close": "231.9434",
            "5. volume": "24343"
        },
        "2026-09-22 14:15:00": {
            "1. open": "231.7600",
            "2. high": "231.9600",
            "3. low": "231.5800",
            "4. close": "231.9600",
            "5. volume": "62455"
        },
        "2026-09-22 14:10:00": {
            "1. open": "231.6000",
            "2. high": "232.0000",
            "3. low": "231.5350",
            "4. close": "231.7500",
            "5. volume": "58717"
        },
        "2026-09-22 14:05:00": {
            "1. open": "231.3500",
            "2. high": "231.6700",
            "3. low": "231.2700",
            "4. close": "231.6000",
            "5. volume": "28156"
        },
        "2026-09-22 14:00:00": {
            "1. open": "231.0900",
            "2. high": "231.4500",
            "3. low": "231.0900",
            "4. close": "231.3550",
            "5. volume": "20291"
        },
        "2026-09-22 13:55:00": {
            "1. open": "231.1850",
            "2. high": "231.4200",
            "3. low": "231.0200",
            "4. close": "231.1200",
            "5. volume": "24590"
        },
        "2026-09-22 13:50:00": {
            "1. open": "230.9375",
            "2. high": "231.3280",
            "3. low": "230.8400",
            "4. close": "231.2550",
            "5. volume": "23747"
        },
        "2026-09-22 13:45:00": {
            "1. open": "231.0400",
            "2. high": "231.0600",
            "3. low": "230.8600",
            "4. close": "230.9300",
            "5. volume": "22482"
        },
        "2026-09-22 13:40:00": {
            "1. open": "230.7700",
            "2. high": "231.1830",
            "3. low": "230.7700",
            "4. close": "231.0550",
            "5. volume": "17023"
        },
        "2026-09-22 13:35:00": {
            "1. open": "231.2200",
            "2. high": "231.3099",
            "3. low": "230.6601",
            "4. close": "230.7700",
            "5. volume": "25415"
        },
        "2026-09-22 13:30:00": {
            "1. open": "230.8900",
            "2. high": "231.2556",
            "3. low": "230.8850",
            "4. close": "231.2150",
            "5. volume": "30601"
        },
        "2026-09-22 13:25:00": {
            "1. open": "230.3650",
            "2. high": "230.9500",
            "3. low": "230.3650",
            "4. close": "230.8700",
            "5. volume": "34203"
        },
        "2026-09-22 13:20:00": {
            "1. open": "230.8250",
            "2. high": "230.9350",
            "3. low": "230.0800",
            "4. close": "230.4111",
            "5. volume": "52337"
        },
        "2026-09-22 13:15:00": {
            "1. open": "230.6400",
            "2. high": "230.9100",
            "3. low": "230.5302",
            "4. close": "230.7700",
            "5. volume": "23872"
        },
        "2026-09-22 13:10:00": {
            "1. open": "230.8050",
            "2. high": "230.9592",
            "3. low": "230.5000",
            "4. close": "230.7392",
            "5. volume": "23531"
        },
        "2026-09-22 13:05:00": {
            "1. open": "230.7800",
            "2. high": "231.0150",
            "3. low": "230.3800",
            "4. close": "230.8000",
            "5. volume": "59357"
        },
        "2026-09-22 13:00:00": {
            "1. open": "231.7900",
            "2. high": "231.7900",
            "3. low": "230.6200",
            "4. close": "230.7640",
            "5. volume": "138738"
        },
        "2026-09-22 12:55:00": {
            "1. open": "231.5800",
            "2. high": "231.7946",
            "3. low": "231.4269",
            "4. close": "231.6300",
            "5. volume": "22367"
        },
        "2026-09-22 12:50:00": {
            "1. open": "232.3100",
            "2. high": "232.3100",
            "3. low": "231.4200",
            "4. close": "231.5800",
            "5. volume": "16874"
        },
        "2026-09-22 12:45:00": {
            "1. open": "232.1200",
            "2. high": "232.3400",
            "3. low": "231.8450",
            "4. close": "232.3100",
            "5. volume": "31892"
        },
        "2026-09-22 12:40:00": {
            "1. open": "232.0000",
            "2. high": "232.2400",
            "3. low": "231.9300",
            "4. close": "232.1100",
            "5. volume": "40670"
        },
        "2026-09-22 12:35:00": {
            "1. open": "232.2400",
            "2. high": "232.2699",
            "3. low": "231.9101",
            "4. close": "231.9550",
            "5. volume": "23437"
        },
        "2026-09-22 12:30:00": {
            "1. open": "231.6450",
            "2. high": "232.2000",
            "3. low": "231.5779",
            "4. close": "232.1500",
            "5. volume": "23218"
        },
        "2026-09-22 12:25:00": {
            "1. open": "231.1050",
            "2. high": "231.7750",
            "3. low": "231.0000",
            "4. close": "231.5000",
            "5. volume": "25959"
        },
        "2026-09-22 12:20:00": {
            "1. open": "230.9450",
            "2. high": "231.2299",
            "3. low": "230.8100",
            "4. close": "231.1800",
            "5. volume": "17990"
        },
        "2026-09-22 12:15:00": {
            "1. open": "231.2800",
            "2. high": "231.2800",
            "3. low": "230.7500",
            "4. close": "230.9900",
            "5. volume": "19273"
        },
        "2026-09-22 12:10:00": {
            "1. open": "231.0300",
            "2. high": "231.3500",
            "3. low": "230.7600",
            "4. close": "231.2300",
            "5. volume": "86365"
        },
        "2026-09-22 12:05:00": {
            "1. open": "230.7600",
            "2. high": "231.4400",
            "3. low": "230.7600",
            "4. close": "230.8900",
            "5. volume": "38441"
        },
        "2026-09-22 12:00:00": {
            "1. open": "231.2900",
            "2. high": "231.2900",
            "3. low": "230.8000",
            "4. close": "230.8250",
            "5. volume": "29616"
        },
        "2026-09-22 11:55:00": {
            "1. open": "231.2850",
            "2. high": "231.3600",
            "3. low": "231.1100",
            "4. close": "231.2200",
            "5. volume": "17083"
        },
        "2026-09-22 11:50:00": {
            "1. open": "231.1400",
            "2. high": "231.4000",
            "3. low": "231.0600",
            "4. close": "231.3600",
            "5. volume": "29707"
        },
        "2026-09-22 11:45:00": {
            "1. open": "230.9700",
            "2. high": "231.2700",
            "3. low": "230.7600",
            "4. close": "231.1500",
            "5. volume": "25147"
        },
        "2026-09-22 11:40:00": {
            "1. open": "230.7150",
            "2. high": "231.0400",
            "3. low": "230.7150",
            "4. close": "230.9750",
            "5. volume": "24162"
        },
        "2026-09-22 11:35:00": {
            "1. open": "231.3800",
            "2. high": "231.4491",
            "3. low": "230.5800",
            "4. close": "230.6900",
            "5. volume": "43498"
        },
        "2026-09-22 11:30:00": {
            "1. open": "231.4200",
            "2. high": "231.8627",
            "3. low": "231.2900",
            "4. close": "231.3850",
            "5. volume": "34989"
        },
        "2026-09-22 11:25:00": {
            "1. open": "231.1100",
            "2. high": "231.5182",
            "3. low": "230.8000",
            "4. close": "231.4200",
            "5. volume": "51206"
        },
        "2026-09-22 11:20:00": {
            "1. open": "231.7500",
            "2. high": "231.7500",
            "3. low": "231.0600",
            "4. close": "231.1800",
            "5. volume": "28267"
        },
        "2026-09-22 11:15:00": {
            "1. open": "231.7250",
            "2. high": "232.0000",
            "3. low": "231.6900",
            "4. close": "231.7400",
            "5. volume": "27756"
        },
        "2026-09-22 11:10:00": {
            "1. open": "231.5100",
            "2. high": "231.8200",
            "3. low": "231.4750",
            "4. close": "231.7500",
            "5. volume": "26195"
        },
        "2026-09-22 11:05:00": {
            "1. open": "231.7550",
            "2. high": "231.8800",
            "3. low": "231.4500",
            "4. close": "231.4700",
            "5. volume": "31481"
        },
        "2026-09-22 11:00:00": {
            "1. open": "231.7500",
            "2. high": "232.0000",
            "3. low": "231.6100",
            "4. close": "231.7150",
            "5. volume": "25399"
        },
        "2026-09-22 10:55:00": {
            "1. open": "231.7100",
            "2. high": "232.0141",
            "3. low": "231.6300",
            "4. close": "231.7600",
            "5. volume": "24740"
        },
        "2026-09-22 10:50:00": {
            "1. open": "231.7800",
            "2. high": "231.8664",
            "3. low": "231.5400",
            "4. close": "231.7554",
            "5. volume": "18768"
        },
        "2026-09-22 10:45:00": {
            "1. open": "231.7150",
            "2. high": "232.0200",
            "3. low": "231.6260",
            "4. close": "231.7850",
            "5. volume": "39161"
        },
        "2026-09-22 10:40:00": {
            "1. open": "231.4100",
            "2. high": "231.9700",
            "3. low": "231.2800",
            "4. close": "231.8100",
            "5. volume": "40136"
        },
        "2026-09-22 10:35:00": {
            "1. open": "230.9900",
            "2. high": "231.7200",
            "3. low": "230.5400",
            "4. close": "231.4400",
            "5. volume": "48247"
        },
        "2026-09-22 10:30:00": {
            "1. open": "231.3000",
            "2. high": "231.5500",
            "3. low": "230.8600",
            "4. close": "230.9400",
            "5. volume": "53192"
        },
        "2026-09-22 10:25:00": {
            "1. open": "232.0125",
            "2. high": "232.0150",
            "3. low": "231.4000",
            "4. close": "231.4000",
            "5. volume": "37493"
        },
        "2026-09-22 10:20:00": {
            "1. open": "231.9550",
            "2. high": "232.2900",
            "3. low": "231.8500",
            "4. close": "232.0750",
            "5. volume": "31188"
        },
        "2026-09-22 10:15:00": {
            "1. open": "232.5050",
            "2. high": "232.5050",
            "3. low": "231.8050",
            "4. close": "231.9550",
            "5. volume": "31253"
        },
        "2026-09-22 10:10:00": {
            "1. open": "232.1935",
            "2. high": "232.6600",
            "3. low": "232.0812",
            "4. close": "232.5300",
            "5. volume": "21815"
        },
        "2026-09-22 10:05:00": {
            "1. open": "232.3200",
            "2. high": "232.5599",
            "3. low": "231.5550",
            "4. close": "232.0800",
            "5. volume": "86758"
        },
        "2026-09-22 10:00:00": {
            "1. open": "233.3400",
            "2. high": "233.5490",
            "3. low": "232.1450",
            "4. close": "232.2700",
            "5. volume": "67746"
        },
        "2026-09-22 09:55:00": {
            "1. open": "233.1550",
            "2. high": "233.5500",
            "3. low": "232.7201",
            "4. close": "233.3600",
            "5. volume": "43576"
        },
        "2026-09-22 09:50:00": {
            "1. open": "233.7800",
            "2. high": "234.1700",
            "3. low": "232.7750",
            "4. close": "233.1700",
            "5. volume": "59619"
        },
        "2026-09-22 09:45:00": {
            "1. open": "234.1100",
            "2. high": "234.5700",
            "3. low": "233.6400",
            "4. close": "233.9400",
            "5. volume": "52102"
        },
        "2026-09-22 09:40:00": {
            "1. open": "234.4050",
            "2. high": "234.7999",
            "3. low": "233.2800",
            "4. close": "233.9300",
            "5. volume": "67448"
        },
        "2026-09-22 09:35:00": {
            "1. open": "233.6300",
            "2. high": "234.8000",
            "3. low": "233.3800",
            "4. close": "234.4500",
            "5. volume": "75940"
        },
        "2026-09-22 09:30:00": {
            "1. open": "234.4700",
            "2. high": "236.2000",
            "3. low": "233.2400",
            "4. close": "233.6700",
            "5. volume": "204874"
        },
        "2026-09-22 09:25:00": {
            "1. open": "233.7496",
            "2. high": "234.7400",
            "3. low": "233.6000",
            "4. close": "234.7400",
            "5. volume": "4186"
        },
        "2026-09-22 09:20:00": {
            "1. open": "234.3600",
            "2. high": "234.3600",
            "3. low": "233.6000",
            "4. close": "234.3500",
            "5. volume": "3613"
        },
        "2026-09-22 09:15:00": {
            "1. open": "234.3500",
            "2. high": "234.3600",
            "3. low": "234.0000",
            "4. close": "234.0642",
            "5. volume": "2424"
        },
        "2026-09-22 09:10:00": {
            "1. open": "234.1999",
            "2. high": "234.4700",
            "3. low": "234.0500",
            "4. close": "234.3200",
            "5. volume": "6324"
        },
        "2026-09-22 09:05:00": {
            "1. open": "233.9300",
            "2. high": "234.1200",
            "3. low": "233.7000",
            "4. close": "234.1200",
            "5. volume": "1370"
        },
        "2026-09-22 09:00:00": {
            "1. open": "234.0700",
            "2. high": "234.1000",
            "3. low": "233.6900",
            "4. close": "234.0400",
            "5. volume": "5084"
        },
        "2026-09-22 08:55:00": {
            "1. open": "233.9200",
            "2. high": "234.1768",
            "3. low": "233.9000",
            "4. close": "234.1000",
            "5. volume": "5454"
        },
        "2026-09-22 08:50:00": {
            "1. open": "233.8100",
            "2. high": "234.0000",
            "3. low": "231.9300",
            "4. close": "233.9101",
            "5. volume": "1751"
        },
        "2026-09-22 08:45:00": {
            "1. open": "233.7200",
            "2. high": "246.2800",
            "3. low": "233.6600",
            "4. close": "233.8235",
            "5. volume": "964"
        },
        "2026-09-22 08:40:00": {
            "1. open": "233.3700",
            "2. high": "240.2700",
            "3. low": "233.3700",
            "4. close": "233.6900",
            "5. volume": "870"
        },
        "2026-09-22 08:35:00": {
            "1. open": "233.7500",
            "2. high": "233.9200",
            "3. low": "233.6050",
            "4. close": "233.6800",
            "5. volume": "1250"
        },
        "2026-09-22 08:30:00": {
            "1. open": "233.8100",
            "2. high": "233.9700",
            "3. low": "233.4400",
            "4. close": "233.7500",
            "5. volume": "1633"
        },
        "2026-09-22 08:25:00": {
            "1. open": "234.1804",
            "2. high": "234.2954",
            "3. low": "233.5900",
            "4. close": "233.8100",
            "5. volume": "2558"
        },
        "2026-09-22 08:20:00": {
            "1. open": "234.1300",
            "2. high": "234.4000",
            "3. low": "234.0035",
            "4. close": "234.1500",
            "5. volume": "6032"
        },
        "2026-09-22 08:15:00": {
            "1. open": "233.6800",
            "2. high": "234.4700",
            "3. low": "233.5700",
            "4. close": "234.1365",
            "5. volume": "30443"
        },
        "2026-09-22 08:10:00": {
            "1. open": "233.5900",
            "2. high": "233.7500",
            "3. low": "232.9212",
            "4. close": "233.6500",
            "5. volume": "1761"
        },
        "2026-09-22 08:05:00": {
            "1. open": "233.2000",
            "2. high": "233.6100",
            "3. low": "228.8900",
            "4. close": "233.6100",
            "5. volume": "3040"
        },
        "2026-09-22 08:00:00": {
            "1. open": "233.0500",
            "2. high": "233.2646",
            "3. low": "232.7800",
            "4. close": "233.2050",
            "5. volume": "1702"
        },
        "2026-09-22 07:55:00": {
            "1. open": "233.4000",
            "2. high": "233.4000",
            "3. low": "233.0100",
            "4. close": "233.0504",
            "5. volume": "1548"
        },
        "2026-09-22 07:50:00": {
            "1. open": "233.2717",
            "2. high": "233.4000",
            "3. low": "232.7900",
            "4. close": "233.0100",
            "5. volume": "762"
        },
        "2026-09-22 07:45:00": {
            "1. open": "233.0000",
            "2. high": "233.4100",
            "3. low": "233.0000",
            "4. close": "233.0000",
            "5. volume": "3731"
        },
        "2026-09-22 07:40:00": {
            "1. open": "233.2000",
            "2. high": "233.3300",
            "3. low": "232.9000",
            "4. close": "233.2000",
            "5. volume": "301"
        },
        "2026-09-22 07:35:00": {
            "1. open": "232.9100",
            "2. high": "233.1900",
            "3. low": "231.9300",
            "4. close": "232.9100",
            "5. volume": "1145"
        },
        "2026-09-22 07:30:00": {
            "1. open": "232.8001",
            "2. high": "233.2200",
            "3. low": "232.8001",
            "4. close": "233.0000",
            "5. volume": "1918"
        },
        "2026-09-22 07:25:00": {
            "1. open": "232.9000",
            "2. high": "233.0100",
            "3. low": "232.7787",
            "4. close": "233.0000",
            "5. volume": "546"
        },
        "2026-09-22 07:20:00": {
            "1. open": "232.7202",
            "2. high": "233.2000",
            "3. low": "232.6000",
            "4. close": "232.9000",
            "5. volume": "1638"
        },
        "2026-09-22 07:15:00": {
            "1. open": "232.6100",
            "2. high": "233.2500",
            "3. low": "232.6100",
            "4. close": "233.1900",
            "5. volume": "586"
        },
        "2026-09-22 07:10:00": {
            "1. open": "233.0000",
            "2. high": "233.2300",
            "3. low": "232.5000",
            "4. close": "232.6000",
            "5. volume": "1854"
        },
        "2026-09-22 07:05:00": {
            "1. open": "232.8600",
            "2. high": "233.0400",
            "3. low": "232.7157",
            "4. close": "232.7700",
            "5. volume": "2455"
        },
        "2026-09-22 07:00:00": {
            "1. open": "232.5200",
            "2. high": "232.8000",
            "3. low": "232.4400",
            "4. close": "232.8000",
            "5. volume": "2215"
        },
        "2026-09-22 06:55:00": {
            "1. open": "232.7300",
            "2. high": "232.7300",
            "3. low": "232.6000",
            "4. close": "232.6200",
            "5. volume": "318"
        },
        "2026-09-22 06:50:00": {
            "1. open": "232.7500",
            "2. high": "232.7500",
            "3. low": "232.4635",
            "4. close": "232.6800",
            "5. volume": "807"
        },
        "2026-09-22 06:45:00": {
            "1. open": "232.5100",
            "2. high": "232.9000",
            "3. low": "232.4482",
            "4. close": "232.4950",
            "5. volume": "744"
        },
        "2026-09-22 06:40:00": {
            "1. open": "232.4500",
            "2. high": "232.8825",
            "3. low": "232.4000",
            "4. close": "232.5022",
            "5. volume": "367"
        },
        "2026-09-22 06:35:00": {
            "1. open": "232.5000",
            "2. high": "232.7600",
            "3. low": "232.2600",
            "4. close": "232.4600",
            "5. volume": "189"
        },
        "2026-09-22 06:30:00": {
            "1. open": "232.4100",
            "2. high": "232.7900",
            "3. low": "232.3600",
            "4. close": "232.5500",
            "5. volume": "175"
        },
        "2026-09-22 06:25:00": {
            "1. open": "232.3350",
            "2. high": "232.4300",
            "3. low": "232.3350",
            "4. close": "232.3700",
            "5. volume": "130"
        },
        "2026-09-22 06:20:00": {
            "1. open": "232.2800",
            "2. high": "232.5500",
            "3. low": "232.2800",
            "4. close": "232.4000",
            "5. volume": "350"
        },
        "2026-09-22 06:15:00": {
            "1. open": "232.4900",
            "2. high": "232.5000",
            "3. low": "232.4000",
            "4. close": "232.4000",
            "5. volume": "66"
        },
        "2026-09-22 06:10:00": {
            "1. open": "232.4000",
            "2. high": "232.8900",
            "3. low": "232.4000",
            "4. close": "232.5500",
            "5. volume": "125"
        },
        "2026-09-22 06:05:00": {
            "1. open": "232.8498",
            "2. high": "232.8900",
            "3. low": "232.1700",
            "4. close": "232.4500",
            "5. volume": "1205"
        },
        "2026-09-22 06:00:00": {
            "1. open": "232.5265",
            "2. high": "232.5265",
            "3. low": "232.2300",
            "4. close": "232.3600",
            "5. volume": "517"
        },
        "2026-09-22 05:55:00": {
            "1. open": "232.7800",
            "2. high": "232.8200",
            "3. low": "232.0000",
            "4. close": "232.6000",
            "5. volume": "1183"
        },
        "2026-09-22 05:50:00": {
            "1. open": "232.6000",
            "2. high": "232.8900",
            "3. low": "232.6000",
            "4. close": "232.8000",
            "5. volume": "697"
        },
        "2026-09-22 05:45:00": {
            "1. open": "232.8300",
            "2. high": "232.8900",
            "3. low": "232.5712",
            "4. close": "232.6000",
            "5. volume": "696"
        },
        "2026-09-22 05:40:00": {
            "1. open": "232.6600",
            "2. high": "232.8800",
            "3. low": "232.6600",
            "4. close": "232.8800",
            "5. volume": "1055"
        },
        "2026-09-22 05:35:00": {
            "1. open": "232.5700",
            "2. high": "232.7000",
            "3. low": "232.5700",
            "4. close": "232.6000",
            "5. volume": "37"
        },
        "2026-09-22 05:30:00": {
            "1. open": "232.5700",
            "2. high": "232.7000",
            "3. low": "232.5600",
            "4. close": "232.5700",
            "5. volume": "64"
        },
        "2026-09-22 05:25:00": {
            "1. open": "232.5600",
            "2. high": "232.7927",
            "3. low": "232.5600",
            "4. close": "232.6300",
            "5. volume": "411"
        },
        "2026-09-22 05:20:00": {
            "1. open": "232.6500",
            "2. high": "232.7000",
            "3. low": "232.5700",
            "4. close": "232.5900",
            "5. volume": "319"
        },
        "2026-09-22 05:15:00": {
            "1. open": "232.7200",
            "2. high": "232.7200",
            "3. low": "232.5000",
            "4. close": "232.5401",
            "5. volume": "67"
        },
        "2026-09-22 05:10:00": {
            "1. open": "232.5700",
            "2. high": "232.9000",
            "3. low": "232.5277",
            "4. close": "232.7600",
            "5. volume": "541"
        },
        "2026-09-22 05:05:00": {
            "1. open": "232.6000",
            "2. high": "232.7300",
            "3. low": "232.5100",
            "4. close": "232.7100",
            "5. volume": "963"
        },
        "2026-09-22 05:00:00": {
            "1. open": "232.8000",
            "2. high": "232.9000",
            "3. low": "232.6200",
            "4. close": "232.7100",
            "5. volume": "592"
        },
        "2026-09-22 04:55:00": {
            "1. open": "232.8791",
            "2. high": "232.9000",
            "3. low": "232.7700",
            "4. close": "232.8900",
            "5. volume": "246"
        },
        "2026-09-22 04:50:00": {
            "1. open": "232.7400",
            "2. high": "232.8900",
            "3. low": "232.5000",
            "4. close": "232.5492",
            "5. volume": "434"
        },
        "2026-09-22 04:45:00": {
            "1. open": "232.5200",
            "2. high": "232.8698",
            "3. low": "232.3894",
            "4. close": "232.8400",
            "5. volume": "133"
        },
        "2026-09-22 04:40:00": {
            "1. open": "232.2300",
            "2. high": "232.5500",
            "3. low": "232.2300",
            "4. close": "232.5500",
            "5. volume": "718"
        },
        "2026-09-22 04:35:00": {
            "1. open": "232.2200",
            "2. high": "232.5000",
            "3. low": "231.9100",
            "4. close": "232.3100",
            "5. volume": "811"
        },
        "2026-09-22 04:30:00": {
            "1. open": "232.1200",
            "2. high": "232.3500",
            "3. low": "232.0000",
            "4. close": "232.0000",
            "5. volume": "240"
        },
        "2026-09-22 04:25:00": {
            "1. open": "232.1700",
            "2. high": "232.3867",
            "3. low": "231.9400",
            "4. close": "232.1200",
            "5. volume": "801"
        },
        "2026-09-22 04:20:00": {
            "1. open": "232.1800",
            "2. high": "232.3988",
            "3. low": "232.0900",
            "4. close": "232.2060",
            "5. volume": "730"
        },
        "2026-09-22 04:15:00": {
            "1. open": "232.0400",
            "2. high": "232.3875",
            "3. low": "231.4100",
            "4. close": "232.1800",
            "5. volume": "651"
        },
        "2026-09-22 04:10:00": {
            "1. open": "232.1900",
            "2. high": "232.3100",
            "3. low": "231.4000",
            "4. close": "232.1600",
            "5. volume": "213"
        },
        "2026-09-22 04:05:00": {
            "1. open": "232.0827",
            "2. high": "232.3000",
            "3. low": "231.3600",
            "4. close": "232.1400",
            "5. volume": "897"
        },
        "2026-09-22 04:00:00": {
            "1. open": "231.7400",
            "2. high": "232.2887",
            "3. low": "231.3000",
            "4. close": "231.8600",
            "5. volume": "12139"
        },
        "2026-09-21 19:55:00": {
            "1. open": "231.5000",
            "2. high": "231.5000",
            "3. low": "231.3500",
            "4. close": "231.4000",
            "5. volume": "470"
        },
        "2026-09-21 19:50:00": {
            "1. open": "231.4500",
            "2. high": "231.5958",
            "3. low": "231.3000",
            "4. close": "231.4300",
            "5. volume": "675"
        },
        "2026-09-21 19:45:00": {
            "1. open": "231.4491",
            "2. high": "231.4500",
            "3. low": "231.3000",
            "4. close": "231.4200",
            "5. volume": "449"
        },
        "2026-09-21 19:40:00": {
            "1. open": "231.3037",
            "2. high": "231.4500",
            "3. low": "231.3037",
            "4. close": "231.4500",
            "5. volume": "309"
        },
        "2026-09-21 19:35:00": {
            "1. open": "231.3900",
            "2. high": "231.4299",
            "3. low": "231.3000",
            "4. close": "231.3500",
            "5. volume": "578"
        },
        "2026-09-21 19:30:00": {
            "1. open": "231.3000",
            "2. high": "231.4000",
            "3. low": "231.3000",
            "4. close": "231.3500",
            "5. volume": "186"
        },
        "2026-09-21 19:25:00": {
            "1. open": "231.3845",
            "2. high": "231.3900",
            "3. low": "231.3000",
            "4. close": "231.3100",
            "5. volume": "115"
        },
        "2026-09-21 19:20:00": {
            "1. open": "231.3300",
            "2. high": "231.4000",
            "3. low": "231.3000",
            "4. close": "231.3900",
            "5. volume": "217"
        },
        "2026-09-21 19:15:00": {
            "1. open": "231.3600",
            "2. high": "231.4000",
            "3. low": "231.3000",
            "4. close": "231.3300",
            "5. volume": "185"
        },
        "2026-09-21 19:10:00": {
            "1. open": "231.4000",
            "2. high": "231.4000",
            "3. low": "231.3000",
            "4. close": "231.4000",
            "5. volume": "96"
        },
        "2026-09-21 19:05:00": {
            "1. open": "231.3000",
            "2. high": "231.4000",
            "3. low": "231.2000",
            "4. close": "231.4000",
            "5. volume": "558"
        },
        "2026-09-21 19:00:00": {
            "1. open": "231.9300",
            "2. high": "231.9300",
            "3. low": "231.1521",
            "4. close": "231.3000",
            "5. volume": "1028636"
        },
        "2026-09-21 18:55:00": {
            "1. open": "231.2100",
            "2. high": "231.2100",
            "3. low": "231.1800",
            "4. close": "231.2100",
            "5. volume": "1713"
        },
        "2026-09-21 18:50:00": {
            "1. open": "231.2000",
            "2. high": "231.2600",
            "3. low": "231.1500",
            "4. close": "231.2414",
            "5. volume": "298"
        },
        "2026-09-21 18:45:00": {
            "1. open": "231.2500",
            "2. high": "231.2500",
            "3. low": "231.1400",
            "4. close": "231.1520",
            "5. volume": "864"
        },
        "2026-09-21 18:40:00": {
            "1. open": "231.2300",
            "2. high": "231.2500",
            "3. low": "231.1700",
            "4. close": "231.2500",
            "5. volume": "1209"
        },
        "2026-09-21 18:35:00": {
            "1. open": "231.1400",
            "2. high": "231.9300",
            "3. low": "231.1400",
            "4. close": "231.2481",
            "5. volume": "1092"
        },
        "2026-09-21 18:30:00": {
            "1. open": "231.9300",
            "2. high": "231.9300",
            "3. low": "231.1500",
            "4. close": "231.1500",
            "5. volume": "1029385"
        },
        "2026-09-21 18:25:00": {
            "1. open": "231.2960",
            "2. high": "231.3000",
            "3. low": "231.1536",
            "4. close": "231.1536",
            "5. volume": "1175"
        },
        "2026-09-21 18:20:00": {
            "1. open": "231.2200",
            "2. high": "231.3000",
            "3. low": "231.2100",
            "4. close": "231.3000",
            "5. volume": "695"
        },
        "2026-09-21 18:15:00": {
            "1. open": "231.3000",
            "2. high": "231.3000",
            "3. low": "231.1648",
            "4. close": "231.2500",
            "5. volume": "145"
        },
        "2026-09-21 18:10:00": {
            "1. open": "231.1400",
            "2. high": "231.3000",
            "3. low": "231.1400",
            "4. close": "231.3000",
            "5. volume": "120"
        },
        "2026-09-21 18:05:00": {
            "1. open": "231.1000",
            "2. high": "231.3000",
            "3. low": "231.1000",
            "4. close": "231.2900",
            "5. volume": "36"
        },
        "2026-09-21 18:00:00": {
            "1. open": "231.3000",
            "2. high": "231.3000",
            "3. low": "231.1600",
            "4. close": "231.3000",
            "5. volume": "50"
        },
        "2026-09-21 17:55:00": {
            "1. open": "231.2800",
            "2. high": "231.9300",
            "3. low": "231.1500",
            "4. close": "231.1500",
            "5. volume": "66517"
        },
        "2026-09-21 17:50:00": {
            "1. open": "231.2000",
            "2. high": "231.3000",
            "3. low": "231.1000",
            "4. close": "231.3000",
            "5. volume": "257"
        },
        "2026-09-21 17:45:00": {
            "1. open": "231.3000",
            "2. high": "231.3000",
            "3. low": "231.1600",
            "4. close": "231.2899",
            "5. volume": "144"
        },
        "2026-09-21 17:40:00": {
            "1. open": "231.1500",
            "2. high": "231.3000",
            "3. low": "231.1000",
            "4. close": "231.3000",
            "5. volume": "77"
        },
        "2026-09-21 17:35:00": {
            "1. open": "231.2000",
            "2. high": "231.4000",
            "3. low": "231.1000",
            "4. close": "231.1345",
            "5. volume": "116"
        },
        "2026-09-21 17:30:00": {
            "1. open": "231.1220",
            "2. high": "231.3200",
            "3. low": "231.1220",
            "4. close": "231.2900",
            "5. volume": "57"
        },
        "2026-09-21 17:25:00": {
            "1. open": "231.1600",
            "2. high": "231.2900",
            "3. low": "231.0500",
            "4. close": "231.2900",
            "5. volume": "54"
        },
        "2026-09-21 17:20:00": {
            "1. open": "231.3000",
            "2. high": "231.4000",
            "3. low": "231.1100",
            "4. close": "231.1500",
            "5. volume": "21"
        },
        "2026-09-21 17:15:00": {
            "1. open": "231.4000",
            "2. high": "231.4000",
            "3. low": "231.0500",
            "4. close": "231.1042",
            "5. volume": "212"
        },
        "2026-09-21 17:10:00": {
            "1. open": "231.1042",
            "2. high": "231.2500",
            "3. low": "231.0987",
            "4. close": "231.1000",
            "5. volume": "1165"
        },
        "2026-09-21 17:05:00": {
            "1. open": "231.2000",
            "2. high": "231.4000",
            "3. low": "231.1100",
            "4. close": "231.2800",
            "5. volume": "241"
        },
        "2026-09-21 17:00:00": {
            "1. open": "231.4000",
            "2. high": "231.4000",
            "3. low": "231.0500",
            "4. close": "231.2000",
            "5. volume": "403"
        },
        "2026-09-21 16:55:00": {
            "1. open": "231.3284",
            "2. high": "231.4000",
            "3. low": "231.1042",
            "4. close": "231.4000",
            "5. volume": "529"
        },
        "2026-09-21 16:50:00": {
            "1. open": "231.3300",
            "2. high": "231.3912",
            "3. low": "231.0500",
            "4. close": "231.1200",
            "5. volume": "886"
        },
        "2026-09-21 16:45:00": {
            "1. open": "231.2900",
            "2. high": "231.9300",
            "3. low": "231.1234",
            "4. close": "231.1500",
            "5. volume": "6381"
        },
        "2026-09-21 16:40:00": {
            "1. open": "231.2900",
            "2. high": "231.3962",
            "3. low": "231.2600",
            "4. close": "231.2600",
            "5. volume": "1821"
        },
        "2026-09-21 16:35:00": {
            "1. open": "231.3000",
            "2. high": "231.4900",
            "3. low": "231.2600",
            "4. close": "231.3200",
            "5. volume": "390"
        },
        "2026-09-21 16:30:00": {
            "1. open": "231.3011",
            "2. high": "231.5000",
            "3. low": "231.2600",
            "4. close": "231.5000",
            "5. volume": "85"
        },
        "2026-09-21 16:25:00": {
            "1. open": "231.2200",
            "2. high": "231.4500",
            "3. low": "231.2000",
            "4. close": "231.3000",
            "5. volume": "752"
        },
        "2026-09-21 16:20:00": {
            "1. open": "231.2000",
            "2. high": "231.2500",
            "3. low": "231.0500",
            "4. close": "231.2200",
            "5. volume": "816"
        },
        "2026-09-21 16:15:00": {
            "1. open": "231.4500",
            "2. high": "231.9300",
            "3. low": "231.0500",
            "4. close": "231.2400",
            "5. volume": "536"
        },
        "2026-09-21 16:10:00": {
            "1. open": "231.9300",
            "2. high": "231.9300",
            "3. low": "231.0000",
            "4. close": "231.3699",
            "5. volume": "1031457"
        },
        "2026-09-21 16:05:00": {
            "1. open": "231.6827",
            "2. high": "231.9300",
            "3. low": "231.3000",
            "4. close": "231.3000",
            "5. volume": "5468"
        },
        "2026-09-21 16:00:00": {
            "1. open": "231.9200",
            "2. high": "231.9300",
            "3. low": "231.2500",
            "4. close": "231.6000",
            "5. volume": "2407182"
        },
        "2026-09-21 15:55:00": {
            "1. open": "230.4300",
            "2. high": "231.9700",
            "3. low": "230.3000",
            "4. close": "231.9200",
            "5. volume": "460449"
        },
        "2026-09-21 15:50:00": {
            "1. open": "229.9100",
            "2. high": "230.4600",
            "3. low": "229.8500",
            "4. close": "230.4550",
            "5. volume": "128138"
        },
        "2026-09-21 15:45:00": {
            "1. open": "230.1500",
            "2. high": "230.2000",
            "3. low": "229.7600",
            "4. close": "230.0000",
            "5. volume": "85480"
        },
        "2026-09-21 15:40:00": {
            "1. open": "230.3150",
            "2. high": "230.3900",
            "3. low": "230.1600",
            "4. close": "230.1650",
            "5. volume": "68770"
        },
        "2026-09-21 15:35:00": {
            "1. open": "229.9750",
            "2. high": "230.4100",
            "3. low": "229.9750",
            "4. close": "230.3150",
            "5. volume": "85375"
        },
        "2026-09-21 15:30:00": {
            "1. open": "230.1000",
            "2. high": "230.2800",
            "3. low": "229.9300",
            "4. close": "229.9800",
            "5. volume": "75563"
        },
        "2026-09-21 15:25:00": {
            "1. open": "229.8800",
            "2. high": "230.2600",
            "3. low": "229.8500",
            "4. close": "230.0903",
            "5. volume": "47819"
        },
        "2026-09-21 15:20:00": {
            "1. open": "230.2700",
            "2. high": "230.2700",
            "3. low": "229.8500",
            "4. close": "229.8800",
            "5. volume": "91235"
        },
        "2026-09-21 15:15:00": {
            "1. open": "229.8400",
            "2. high": "230.3600",
            "3. low": "229.8191",
            "4. close": "230.2700",
            "5. volume": "65292"
        },
        "2026-09-21 15:10:00": {
            "1. open": "230.1200",
            "2. high": "230.6601",
            "3. low": "229.7500",
            "4. close": "229.8400",
            "5. volume": "199647"
        },
        "2026-09-21 15:05:00": {
            "1. open": "230.0900",
            "2. high": "230.3050",
            "3. low": "229.8000",
            "4. close": "230.1700",
            "5. volume": "61473"
        },
        "2026-09-21 15:00:00": {
            "1. open": "230.2300",
            "2. high": "230.4000",
            "3. low": "229.9300",
            "4. close": "230.1650",
            "5. volume": "83098"
        },
        "2026-09-21 14:55:00": {
            "1. open": "230.3700",
            "2. high": "230.5000",
            "3. low": "230.2000",
            "4. close": "230.2600",
            "5. volume": "49294"
        },
        "2026-09-21 14:50:00": {
            "1. open": "230.1700",
            "2. high": "230.4900",
            "3. low": "230.0100",
            "4. close": "230.4300",
            "5. volume": "88400"
        },
        "2026-09-21 14:45:00": {
            "1. open": "229.5000",
            "2. high": "230.2600",
            "3. low": "229.2600",
            "4. close": "230.1900",
            "5. volume": "162846"
        },
        "2026-09-21 14:40:00": {
            "1. open": "229.0200",
            "2. high": "229.5850",
            "3. low": "228.9000",
            "4. close": "229.4100",
            "5. volume": "76291"
        },
        "2026-09-21 14:35:00": {
            "1. open": "229.3400",
            "2. high": "229.5000",
            "3. low": "229.0000",
            "4. close": "229.0100",
            "5. volume": "54417"
        },
        "2026-09-21 14:30:00": {
            "1. open": "229.1500",
            "2. high": "229.6250",
            "3. low": "228.9700",
            "4. close": "229.3400",
            "5. volume": "70023"
        },
        "2026-09-21 14:25:00": {
            "1. open": "228.7200",
            "2. high": "229.2500",
            "3. low": "228.5300",
            "4. close": "229.1200",
            "5. volume": "56765"
        },
        "2026-09-21 14:20:00": {
            "1. open": "229.1400",
            "2. high": "229.3600",
            "3. low": "228.7200",
            "4. close": "228.7700",
            "5. volume": "52135"
        },
        "2026-09-21 14:15:00": {
            "1. open": "229.0850",
            "2. high": "229.2800",
            "3. low": "228.9500",
            "4. close": "229.2350",
            "5. volume": "60083"
        },
        "2026-09-21 14:10:00": {
            "1. open": "229.1050",
            "2. high": "229.1250",
            "3. low": "228.7300",
            "4. close": "229.0500",
            "5. volume": "59166"
        },
        "2026-09-21 14:05:00": {
            "1. open": "229.3600",
            "2. high": "229.4910",
            "3. low": "229.0000",
            "4. close": "229.0700",
            "5. volume": "48549"
        },
        "2026-09-21 14:00:00": {
            "1. open": "228.9600",
            "2. high": "229.4900",
            "3. low": "228.8000",
            "4. close": "229.4000",
            "5. volume": "69825"
        },
        "2026-09-21 13:55:00": {
            "1. open": "228.7500",
            "2. high": "228.9699",
            "3. low": "228.5100",
            "4. close": "228.9550",
            "5. volume": "99427"
        },
        "2026-09-21 13:50:00": {
            "1. open": "228.4500",
            "2. high": "228.7500",
            "3. low": "228.4300",
            "4. close": "228.7300",
            "5. volume": "80037"
        },
        "2026-09-21 13:45:00": {
            "1. open": "228.6750",
            "2. high": "228.7098",
            "3. low": "228.4100",
            "4. close": "228.4500",
            "5. volume": "58434"
        },
        "2026-09-21 13:40:00": {
            "1. open": "228.5900",
            "2. high": "228.7500",
            "3. low": "228.5400",
            "4. close": "228.6600",
            "5. volume": "32945"
        },
        "2026-09-21 13:35:00": {
            "1. open": "228.6250",
            "2. high": "228.7100",
            "3. low": "228.5100",
            "4. close": "228.5901",
            "5. volume": "71143"
        },
        "2026-09-21 13:30:00": {
            "1. open": "228.6300",
            "2. high": "228.8500",
            "3. low": "228.5900",
            "4. close": "228.6550",
            "5. volume": "46289"
        },
        "2026-09-21 13:25:00": {
            "1. open": "228.8900",
            "2. high": "228.9800",
            "3. low": "228.6000",
            "4. close": "228.7899",
            "5. volume": "46021"
        },
        "2026-09-21 13:20:00": {
            "1. open": "229.3001",
            "2. high": "229.3600",
            "3. low": "228.8900",
            "4. close": "228.8900",
            "5. volume": "44346"
        },
        "2026-09-21 13:15:00": {
            "1. open": "229.2200",
            "2. high": "229.3800",
            "3. low": "229.1600",
            "4. close": "229.2901",
            "5. volume": "18813"
        },
        "2026-09-21 13:10:00": {
            "1. open": "229.1444",
            "2. high": "229.2850",
            "3. low": "229.0800",
            "4. close": "229.2650",
            "5. volume": "30299"
        },
        "2026-09-21 13:05:00": {
            "1. open": "229.1650",
            "2. high": "229.1899",
            "3. low": "229.0200",
            "4. close": "229.1899",
            "5. volume": "31675"
        },
        "2026-09-21 13:00:00": {
            "1. open": "229.2900",
            "2. high": "229.3200",
            "3. low": "229.0500",
            "4. close": "229.1550",
            "5. volume": "34061"
        },
        "2026-09-21 12:55:00": {
            "1. open": "228.8700",
            "2. high": "229.3200",
            "3. low": "228.8000",
            "4. close": "229.2650",
            "5. volume": "60302"
        },
        "2026-09-21 12:50:00": {
            "1. open": "228.8900",
            "2. high": "228.9900",
            "3. low": "228.8000",
            "4. close": "228.9200",
            "5. volume": "32083"
        },
        "2026-09-21 12:45:00": {
            "1. open": "228.7500",
            "2. high": "229.1500",
            "3. low": "228.7000",
            "4. close": "228.9450",
            "5. volume": "42421"
        },
        "2026-09-21 12:40:00": {
            "1. open": "229.5300",
            "2. high": "229.5400",
            "3. low": "228.7000",
            "4. close": "228.7400",
            "5. volume": "92409"
        },
        "2026-09-21 12:35:00": {
            "1. open": "229.7100",
            "2. high": "229.8400",
            "3. low": "229.4300",
            "4. close": "229.5300",
            "5. volume": "54497"
        },
        "2026-09-21 12:30:00": {
            "1. open": "229.5000",
            "2. high": "229.8295",
            "3. low": "229.5000",
            "4. close": "229.7500",
            "5. volume": "67401"
        },
        "2026-09-21 12:25:00": {
            "1. open": "229.5400",
            "2. high": "229.7599",
            "3. low": "229.4650",
            "4. close": "229.4650",
            "5. volume": "41317"
        },
        "2026-09-21 12:20:00": {
            "1. open": "229.6650",
            "2. high": "229.8900",
            "3. low": "229.5400",
            "4. close": "229.5400",
            "5. volume": "40225"
        },
        "2026-09-21 12:15:00": {
            "1. open": "229.2900",
            "2. high": "229.7000",
            "3. low": "229.1400",
            "4. close": "229.6900",
            "5. volume": "64049"
        },
        "2026-09-21 12:10:00": {
            "1. open": "229.2100",
            "2. high": "229.3999",
            "3. low": "228.9800",
            "4. close": "229.3100",
            "5. volume": "65023"
        },
        "2026-09-21 12:05:00": {
            "1. open": "229.3600",
            "2. high": "229.3650",
            "3. low": "228.9400",
            "4. close": "229.1701",
            "5. volume": "88819"
        },
        "2026-09-21 12:00:00": {
            "1. open": "229.4700",
            "2. high": "229.5000",
            "3. low": "229.2700",
            "4. close": "229.3600",
            "5. volume": "60016"
        },
        "2026-09-21 11:55:00": {
            "1. open": "229.1350",
            "2. high": "229.5051",
            "3. low": "229.0700",
            "4. close": "229.5050",
            "5. volume": "79388"
        },
        "2026-09-21 11:50:00": {
            "1. open": "229.1677",
            "2. high": "229.2999",
            "3. low": "228.9112",
            "4. close": "229.1275",
            "5. volume": "60801"
        },
        "2026-09-21 11:45:00": {
            "1. open": "229.1250",
            "2. high": "229.5300",
            "3. low": "229.0000",
            "4. close": "229.1525",
            "5. volume": "103506"
        },
        "2026-09-21 11:40:00": {
            "1. open": "228.8150",
            "2. high": "233.9251",
            "3. low": "228.8150",
            "4. close": "229.2188",
            "5. volume": "98408"
        },
        "2026-09-21 11:35:00": {
            "1. open": "229.1300",
            "2. high": "229.2733",
            "3. low": "228.6700",
            "4. close": "228.8655",
            "5. volume": "39321"
        },
        "2026-09-21 11:30:00": {
            "1. open": "228.4759",
            "2. high": "229.2177",
            "3. low": "228.3500",
            "4. close": "229.2177",
            "5. volume": "89948"
        },
        "2026-09-21 11:25:00": {
            "1. open": "229.7100",
            "2. high": "229.7100",
            "3. low": "228.3800",
            "4. close": "228.3900",
            "5. volume": "104817"
        },
        "2026-09-21 11:20:00": {
            "1. open": "229.6450",
            "2. high": "229.8000",
            "3. low": "229.4900",
            "4. close": "229.7100",
            "5. volume": "52727"
        },
        "2026-09-21 11:15:00": {
            "1. open": "229.9250",
            "2. high": "230.0425",
            "3. low": "229.5800",
            "4. close": "229.6300",
            "5. volume": "63881"
        },
        "2026-09-21 11:10:00": {
            "1. open": "229.7025",
            "2. high": "229.8606",
            "3. low": "229.4500",
            "4. close": "229.8606",
            "5. volume": "45430"
        },
        "2026-09-21 11:05:00": {
            "1. open": "230.1450",
            "2. high": "230.1500",
            "3. low": "229.4000",
            "4. close": "229.7399",
            "5. volume": "100701"
        },
        "2026-09-21 11:00:00": {
            "1. open": "230.1800",
            "2. high": "230.3400",
            "3. low": "230.1000",
            "4. close": "230.1800",
            "5. volume": "47044"
        },
        "2026-09-21 10:55:00": {
            "1. open": "230.3999",
            "2. high": "230.4750",
            "3. low": "230.0950",
            "4. close": "230.1950",
            "5. volume": "60988"
        },
        "2026-09-21 10:50:00": {
            "1. open": "230.7100",
            "2. high": "231.1320",
            "3. low": "230.2100",
            "4. close": "230.2100",
            "5. volume": "66303"
        },
        "2026-09-21 10:45:00": {
            "1. open": "230.3800",
            "2. high": "231.1778",
            "3. low": "230.3100",
            "4. close": "230.7850",
            "5. volume": "53786"
        },
        "2026-09-21 10:40:00": {
            "1. open": "230.3354",
            "2. high": "230.6899",
            "3. low": "230.1400",
            "4. close": "230.5299",
            "5. volume": "72990"
        },
        "2026-09-21 10:35:00": {
            "1. open": "230.6950",
            "2. high": "230.6950",
            "3. low": "230.2200",
            "4. close": "230.3800",
            "5. volume": "37583"
        },
        "2026-09-21 10:30:00": {
            "1. open": "230.6400",
            "2. high": "230.7999",
            "3. low": "230.3900",
            "4. close": "230.6950",
            "5. volume": "54810"
        },
        "2026-09-21 10:25:00": {
            "1. open": "231.0900",
            "2. high": "231.2700",
            "3. low": "230.4200",
            "4. close": "230.6400",
            "5. volume": "80248"
        },
        "2026-09-21 10:20:00": {
            "1. open": "230.9350",
            "2. high": "231.3800",
            "3. low": "230.6000",
            "4. close": "231.1200",
            "5. volume": "112397"
        },
        "2026-09-21 10:15:00": {
            "1. open": "230.4200",
            "2. high": "230.9899",
            "3. low": "230.1400",
            "4. close": "230.9350",
            "5. volume": "256488"
        },
        "2026-09-21 10:10:00": {
            "1. open": "230.7550",
            "2. high": "230.9300",
            "3. low": "230.2000",
            "4. close": "230.4100",
            "5. volume": "96613"
        },
        "2026-09-21 10:05:00": {
            "1. open": "230.7500",
            "2. high": "230.8300",
            "3. low": "230.2200",
            "4. close": "230.8300",
            "5. volume": "107086"
        },
        "2026-09-21 10:00:00": {
            "1. open": "231.0750",
            "2. high": "231.6400",
            "3. low": "230.7600",
            "4. close": "230.7600",
            "5. volume": "75784"
        },
        "2026-09-21 09:55:00": {
            "1. open": "231.6500",
            "2. high": "231.8600",
            "3. low": "230.5300",
            "4. close": "231.0725",
            "5. volume": "180498"
        },
        "2026-09-21 09:50:00": {
            "1. open": "231.7350",
            "2. high": "232.0300",
            "3. low": "231.1800",
            "4. close": "231.7350",
            "5. volume": "179769"
        },
        "2026-09-21 09:45:00": {
            "1. open": "231.9000",
            "2. high": "232.0000",
            "3. low": "231.1700",
            "4. close": "231.6100",
            "5. volume": "117517"
        },
        "2026-09-21 09:40:00": {
            "1. open": "233.0350",
            "2. high": "233.1900",
            "3. low": "231.5500",
            "4. close": "231.9000",
            "5. volume": "98424"
        },
        "2026-09-21 09:35:00": {
            "1. open": "232.9800",
            "2. high": "234.7000",
            "3. low": "232.0600",
            "4. close": "232.9650",
            "5. volume": "180910"
        },
        "2026-09-21 09:30:00": {
            "1. open": "231.9900",
            "2. high": "233.7000",
            "3. low": "231.3050",
            "4. close": "232.9900",
            "5. volume": "298236"
        },
        "2026-09-21 09:25:00": {
            "1. open": "230.7000",
            "2. high": "232.0000",
            "3. low": "230.4200",
            "4. close": "231.5100",
            "5. volume": "3081"
        },
        "2026-09-21 09:20:00": {
            "1. open": "230.5406",
            "2. high": "231.1303",
            "3. low": "230.3000",
            "4. close": "230.9300",
            "5. volume": "2144"
        },
        "2026-09-21 09:15:00": {
            "1. open": "230.9100",
            "2. high": "231.1900",
            "3. low": "230.7500",
            "4. close": "231.0000",
            "5. volume": "3078"
        },
        "2026-09-21 09:10:00": {
            "1. open": "230.7380",
            "2. high": "231.2000",
            "3. low": "230.4000",
            "4. close": "231.2000",
            "5. volume": "842"
        },
        "2026-09-21 09:05:00": {
            "1. open": "230.7302",
            "2. high": "230.8000",
            "3. low": "230.4000",
            "4. close": "230.7100",
            "5. volume": "2225"
        },
        "2026-09-21 09:00:00": {
            "1. open": "230.7365",
            "2. high": "230.7500",
            "3. low": "230.3100",
            "4. close": "230.7302",
            "5. volume": "3041"
        },
        "2026-09-21 08:55:00": {
            "1. open": "230.6700",
            "2. high": "230.7900",
            "3. low": "230.1800",
            "4. close": "230.5500",
            "5. volume": "1397"
        },
        "2026-09-21 08:50:00": {
            "1. open": "230.7900",
            "2. high": "230.8000",
            "3. low": "230.5465",
            "4. close": "230.7962",
            "5. volume": "764"
        },
        "2026-09-21 08:45:00": {
            "1. open": "231.0000",
            "2. high": "231.0000",
            "3. low": "230.3200",
            "4. close": "230.7300",
            "5. volume": "3249"
        },
        "2026-09-21 08:40:00": {
            "1. open": "231.1500",
            "2. high": "231.2000",
            "3. low": "230.8000",
            "4. close": "231.0000",
            "5. volume": "2752"
        },
        "2026-09-21 08:35:00": {
            "1. open": "230.6700",
            "2. high": "231.1500",
            "3. low": "230.5000",
            "4. close": "231.1500",
            "5. volume": "3951"
        },
        "2026-09-21 08:30:00": {
            "1. open": "230.6400",
            "2. high": "230.7400",
            "3. low": "230.3550",
            "4. close": "230.7122",
            "5. volume": "3777"
        },
        "2026-09-21 08:25:00": {
            "1. open": "230.8400",
            "2. high": "231.1500",
            "3. low": "230.5500",
            "4. close": "230.6700",
            "5. volume": "1007"
        },
        "2026-09-21 08:20:00": {
            "1. open": "231.2000",
            "2. high": "231.2000",
            "3. low": "230.1800",
            "4. close": "230.6000",
            "5. volume": "7384"
        },
        "2026-09-21 08:15:00": {
            "1. open": "231.2000",
            "2. high": "231.3500",
            "3. low": "230.8500",
            "4. close": "230.9400",
            "5. volume": "973"
        },
        "2026-09-21 08:10:00": {
            "1. open": "231.2300",
            "2. high": "231.3500",
            "3. low": "231.0000",
            "4. close": "231.2000",
            "5. volume": "691"
        },
        "2026-09-21 08:05:00": {
            "1. open": "237.8900",
            "2. high": "237.8900",
            "3. low": "229.5500",
            "4. close": "231.3412",
            "5. volume": "4333"
        },
        "2026-09-21 08:00:00": {
            "1. open": "231.4500",
            "2. high": "231.4500",
            "3. low": "231.0000",
            "4. close": "231.4300",
            "5. volume": "879"
        },
        "2026-09-21 07:55:00": {
            "1. open": "231.0100",
            "2. high": "231.4500",
            "3. low": "231.0100",
            "4. close": "231.4000",
            "5. volume": "3448"
        },
        "2026-09-21 07:50:00": {
            "1. open": "231.0690",
            "2. high": "231.3000",
            "3. low": "230.9000",
            "4. close": "231.2000",
            "5. volume": "1871"
        },
        "2026-09-21 07:45:00": {
            "1. open": "231.0595",
            "2. high": "231.0900",
            "3. low": "230.7565",
            "4. close": "231.0900",
            "5. volume": "1864"
        },
        "2026-09-21 07:40:00": {
            "1. open": "230.8800",
            "2. high": "231.1900",
            "3. low": "230.7500",
            "4. close": "231.0500",
            "5. volume": "1249"
        },
        "2026-09-21 07:35:00": {
            "1. open": "229.5500",
            "2. high": "231.0000",
            "3. low": "229.5500",
            "4. close": "230.9503",
            "5. volume": "610"
        },
        "2026-09-21 07:30:00": {
            "1. open": "230.8077",
            "2. high": "231.0000",
            "3. low": "230.7700",
            "4. close": "230.9500",
            "5. volume": "1992"
        },
        "2026-09-21 07:25:00": {
            "1. open": "230.9000",
            "2. high": "231.0000",
            "3. low": "230.7562",
            "4. close": "230.8000",
            "5. volume": "567"
        },
        "2026-09-21 07:20:00": {
            "1. open": "230.9800",
            "2. high": "231.0000",
            "3. low": "230.7800",
            "4. close": "230.8500",
            "5. volume": "523"
        },
        "2026-09-21 07:15:00": {
            "1. open": "231.2000",
            "2. high": "231.2000",
            "3. low": "230.7400",
            "4. close": "231.0000",
            "5. volume": "5014"
        },
        "2026-09-21 07:10:00": {
            "1. open": "231.0577",
            "2. high": "231.2900",
            "3. low": "230.9400",
            "4. close": "231.1000",
            "5. volume": "1206"
        },
        "2026-09-21 07:05:00": {
            "1. open": "231.2200",
            "2. high": "231.3000",
            "3. low": "231.0500",
            "4. close": "231.2500",
            "5. volume": "911"
        },
        "2026-09-21 07:00:00": {
            "1. open": "231.1900",
            "2. high": "231.3400",
            "3. low": "231.0000",
            "4. close": "231.2597",
            "5. volume": "1811"
        },
        "2026-09-21 06:55:00": {
            "1. open": "231.1900",
            "2. high": "231.2115",
            "3. low": "231.0800",
            "4. close": "231.1400",
            "5. volume": "145"
        },
        "2026-09-21 06:50:00": {
            "1. open": "231.1500",
            "2. high": "231.1900",
            "3. low": "231.0500",
            "4. close": "231.1900",
            "5. volume": "181"
        },
        "2026-09-21 06:45:00": {
            "1. open": "231.1300",
            "2. high": "231.1900",
            "3. low": "231.0400",
            "4. close": "231.0400",
            "5. volume": "110"
        },
        "2026-09-21 06:40:00": {
            "1. open": "231.0100",
            "2. high": "231.1577",
            "3. low": "231.0000",
            "4. close": "231.1500",
            "5. volume": "332"
        },
        "2026-09-21 06:35:00": {
            "1. open": "231.1900",
            "2. high": "231.1900",
            "3. low": "230.9900",
            "4. close": "231.0000",
            "5. volume": "202"
        },
        "2026-09-21 06:30:00": {
            "1. open": "231.0300",
            "2. high": "231.1900",
            "3. low": "230.9800",
            "4. close": "231.1900",
            "5. volume": "323"
        },
        "2026-09-21 06:25:00": {
            "1. open": "230.8600",
            "2. high": "231.2020",
            "3. low": "230.8000",
            "4. close": "230.8200",
            "5. volume": "236"
        },
        "2026-09-21 06:20:00": {
            "1. open": "230.9200",
            "2. high": "230.9200",
            "3. low": "230.8400",
            "4. close": "230.8400",
            "5. volume": "84"
        },
        "2026-09-21 06:15:00": {
            "1. open": "231.0700",
            "2. high": "231.0700",
            "3. low": "230.6700",
            "4. close": "230.9200",
            "5. volume": "449"
        },
        "2026-09-21 06:10:00": {
            "1. open": "230.9900",
            "2. high": "231.2000",
            "3. low": "230.8700",
            "4. close": "230.9800",
            "5. volume": "190"
        },
        "2026-09-21 06:05:00": {
            "1. open": "230.8600",
            "2. high": "231.2200",
            "3. low": "230.7600",
            "4. close": "230.9200",
            "5. volume": "511"
        },
        "2026-09-21 06:00:00": {
            "1. open": "230.8800",
            "2. high": "231.2005",
            "3. low": "230.7800",
            "4. close": "230.9700",
            "5. volume": "538"
        },
        "2026-09-21 05:55:00": {
            "1. open": "230.8900",
            "2. high": "230.9348",
            "3. low": "230.8300",
            "4. close": "230.8300",
            "5. volume": "199"
        },
        "2026-09-21 05:50:00": {
            "1. open": "231.2120",
            "2. high": "231.2188",
            "3. low": "230.8500",
            "4. close": "230.8500",
            "5. volume": "254"
        },
        "2026-09-21 05:45:00": {
            "1. open": "231.1500",
            "2. high": "231.1500",
            "3. low": "231.0600",
            "4. close": "231.0600",
            "5. volume": "23"
        },
        "2026-09-21 05:40:00": {
            "1. open": "231.2000",
            "2. high": "231.2145",
            "3. low": "230.9000",
            "4. close": "231.1500",
            "5. volume": "181"
        },
        "2026-09-21 05:35:00": {
            "1. open": "231.2200",
            "2. high": "231.2200",
            "3. low": "230.9000",
            "4. close": "231.2060",
            "5. volume": "173"
        },
        "2026-09-21 05:30:00": {
            "1. open": "231.2107",
            "2. high": "231.2107",
            "3. low": "230.8500",
            "4. close": "230.9500",
            "5. volume": "164"
        },
        "2026-09-21 05:25:00": {
            "1. open": "231.0000",
            "2. high": "231.2000",
            "3. low": "230.6155",
            "4. close": "230.9100",
            "5. volume": "419"
        },
        "2026-09-21 05:20:00": {
            "1. open": "230.6700",
            "2. high": "231.0800",
            "3. low": "230.5200",
            "4. close": "230.8700",
            "5. volume": "2101"
        },
        "2026-09-21 05:15:00": {
            "1. open": "230.6900",
            "2. high": "230.8292",
            "3. low": "230.6600",
            "4. close": "230.7117",
            "5. volume": "40"
        },
        "2026-09-21 05:10:00": {
            "1. open": "230.6800",
            "2. high": "230.8600",
            "3. low": "230.4748",
            "4. close": "230.6900",
            "5. volume": "466"
        },
        "2026-09-21 05:05:00": {
            "1. open": "230.8817",
            "2. high": "230.9400",
            "3. low": "230.4330",
            "4. close": "230.8400",
            "5. volume": "1000"
        },
        "2026-09-21 05:00:00": {
            "1. open": "230.6400",
            "2. high": "230.9340",
            "3. low": "230.1307",
            "4. close": "230.7500",
            "5. volume": "1107"
        },
        "2026-09-21 04:55:00": {
            "1. open": "231.0000",
            "2. high": "231.0100",
            "3. low": "230.5100",
            "4. close": "230.9400",
            "5. volume": "1374"
        },
        "2026-09-21 04:50:00": {
            "1. open": "230.9100",
            "2. high": "231.0500",
            "3. low": "230.8700",
            "4. close": "230.9800",
            "5. volume": "387"
        },
        "2026-09-21 04:45:00": {
            "1. open": "230.8700",
            "2. high": "230.9900",
            "3. low": "230.6800",
            "4. close": "230.9400",
            "5. volume": "1926"
        },
        "2026-09-21 04:40:00": {
            "1. open": "230.9100",
            "2. high": "231.0000",
            "3. low": "230.7100",
            "4. close": "230.8700",
            "5. volume": "945"
        },
        "2026-09-21 04:35:00": {
            "1. open": "230.8100",
            "2. high": "231.2197",
            "3. low": "230.5100",
            "4. close": "230.9100",
            "5. volume": "815"
        },
        "2026-09-21 04:30:00": {
            "1. open": "230.9500",
            "2. high": "231.2100",
            "3. low": "230.0600",
            "4. close": "230.7500",
            "5. volume": "3314"
        },
        "2026-09-21 04:25:00": {
            "1. open": "231.2500",
            "2. high": "231.4000",
            "3. low": "231.0000",
            "4. close": "231.2095",
            "5. volume": "754"
        },
        "2026-09-21 04:20:00": {
            "1. open": "231.1900",
            "2. high": "231.3900",
            "3. low": "231.0000",
            "4. close": "231.0700",
            "5. volume": "957"
        },
        "2026-09-21 04:15:00": {
            "1. open": "231.1500",
            "2. high": "231.3907",
            "3. low": "230.8920",
            "4. close": "231.0100",
            "5. volume": "2017"
        },
        "2026-09-21 04:10:00": {
            "1. open": "231.3300",
            "2. high": "231.3907",
            "3. low": "231.0412",
            "4. close": "231.1500",
            "5. volume": "396"
        },
        "2026-09-21 04:05:00": {
            "1. open": "231.0500",
            "2. high": "231.5000",
            "3. low": "230.8600",
            "4. close": "231.1100",
            "5. volume": "1309"
        },
        "2026-09-21 04:00:00": {
            "1. open": "230.2100",
            "2. high": "231.7230",
            "3. low": "230.2100",
            "4. close": "231.0500",
            "5. volume": "7499"
        },
        "2026-09-18 19:55:00": {
            "1. open": "230.1000",
            "2. high": "230.1800",
            "3. low": "230.1000",
            "4. close": "230.1787",
            "5. volume": "1895"
        },
        "2026-09-18 19:50:00": {
            "1. open": "230.1000",
            "2. high": "230.2500",
            "3. low": "230.1000",
            "4. close": "230.1700",
            "5. volume": "627"
        },
        "2026-09-18 19:45:00": {
            "1. open": "230.0700",
            "2. high": "230.2500",
            "3. low": "230.0401",
            "4. close": "230.2500",
            "5. volume": "528"
        },
        "2026-09-18 19:40:00": {
            "1. open": "230.1000",
            "2. high": "230.1000",
            "3. low": "230.0700",
            "4. close": "230.0907",
            "5. volume": "322"
        },
        "2026-09-18 19:35:00": {
            "1. open": "230.2411",
            "2. high": "230.2462",
            "3. low": "230.0700",
            "4. close": "230.1000",
            "5. volume": "914"
        },
        "2026-09-18 19:30:00": {
            "1. open": "230.1700",
            "2. high": "230.2500",
            "3. low": "230.1000",
            "4. close": "230.2411",
            "5. volume": "376"
        },
        "2026-09-18 19:25:00": {
            "1. open": "230.2100",
            "2. high": "230.2400",
            "3. low": "230.0794",
            "4. close": "230.2300",
            "5. volume": "601"
        },
        "2026-09-18 19:20:00": {
            "1. open": "230.2400",
            "2. high": "230.2400",
            "3. low": "230.0500",
            "4. close": "230.2086",
            "5. volume": "669"
        },
        "2026-09-18 19:15:00": {
            "1. open": "230.2300",
            "2. high": "230.2400",
            "3. low": "229.9892",
            "4. close": "230.1000",
            "5. volume": "1387"
        },
        "2026-09-18 19:10:00": {
            "1. open": "230.1000",
            "2. high": "230.2340",
            "3. low": "230.0500",
            "4. close": "230.2340",
            "5. volume": "80"
        },
        "2026-09-18 19:05:00": {
            "1. open": "230.0800",
            "2. high": "230.1827",
            "3. low": "230.0200",
            "4. close": "230.1000",
            "5. volume": "801"
        },
        "2026-09-18 19:00:00": {
            "1. open": "229.5500",
            "2. high": "230.2400",
            "3. low": "229.5500",
            "4. close": "230.0500",
            "5. volume": "6423289"
        },
        "2026-09-18 18:55:00": {
            "1. open": "230.1500",
            "2. high": "230.2400",
            "3. low": "229.9300",
            "4. close": "230.0100",
            "5. volume": "174"
        },
        "2026-09-18 18:50:00": {
            "1. open": "230.1500",
            "2. high": "234.4100",
            "3. low": "229.7700",
            "4. close": "230.2400",
            "5. volume": "2795"
        },
        "2026-09-18 18:45:00": {
            "1. open": "230.2599",
            "2. high": "230.2599",
            "3. low": "230.0136",
            "4. close": "230.0500",
            "5. volume": "231"
        },
        "2026-09-18 18:40:00": {
            "1. open": "230.2700",
            "2. high": "230.2800",
            "3. low": "230.0000",
            "4. close": "230.0000",
            "5. volume": "379"
        },
        "2026-09-18 18:35:00": {
            "1. open": "230.1100",
            "2. high": "230.2800",
            "3. low": "230.0800",
            "4. close": "230.2300",
            "5. volume": "303"
        },
        "2026-09-18 18:30:00": {
            "1. open": "229.5500",
            "2. high": "230.3100",
            "3. low": "229.5500",
            "4. close": "230.1100",
            "5. volume": "6423369"
        },
        "2026-09-18 18:25:00": {
            "1. open": "229.5500",
            "2. high": "230.3764",
            "3. low": "229.5500",
            "4. close": "230.3700",
            "5. volume": "7984"
        },
        "2026-09-18 18:20:00": {
            "1. open": "230.4500",
            "2. high": "230.4900",
            "3. low": "229.7800",
            "4. close": "230.0600",
            "5. volume": "4853"
        },
        "2026-09-18 18:15:00": {
            "1. open": "230.3500",
            "2. high": "230.4500",
            "3. low": "230.2900",
            "4. close": "230.4500",
            "5. volume": "603"
        },
        "2026-09-18 18:10:00": {
            "1. open": "230.3600",
            "2. high": "230.5000",
            "3. low": "230.2400",
            "4. close": "230.2400",
            "5. volume": "42"
        },
        "2026-09-18 18:05:00": {
            "1. open": "230.3000",
            "2. high": "230.5000",
            "3. low": "230.2900",
            "4. close": "230.3500",
            "5. volume": "184"
        },
        "2026-09-18 18:00:00": {
            "1. open": "230.2300",
            "2. high": "230.3000",
            "3. low": "230.1800",
            "4. close": "230.2900",
            "5. volume": "2338"
        },
        "2026-09-18 17:55:00": {
            "1. open": "230.0632",
            "2. high": "230.1900",
            "3. low": "230.0632",
            "4. close": "230.1800",
            "5. volume": "927"
        },
        "2026-09-18 17:50:00": {
            "1. open": "230.0600",
            "2. high": "230.1900",
            "3. low": "230.0600",
            "4. close": "230.1900",
            "5. volume": "1115"
        },
        "2026-09-18 17:45:00": {
            "1. open": "230.1500",
            "2. high": "230.2400",
            "3. low": "230.0600",
            "4. close": "230.1900",
            "5. volume": "165"
        },
        "2026-09-18 17:40:00": {
            "1. open": "230.2500",
            "2. high": "230.2500",
            "3. low": "230.1400",
            "4. close": "230.1500",
            "5. volume": "53"
        },
        "2026-09-18 17:35:00": {
            "1. open": "230.2799",
            "2. high": "230.2800",
            "3. low": "230.0400",
            "4. close": "230.2500",
            "5. volume": "526"
        },
        "2026-09-18 17:30:00": {
            "1. open": "230.2987",
            "2. high": "230.2987",
            "3. low": "229.5500",
            "4. close": "230.2800",
            "5. volume": "9289"
        },
        "2026-09-18 17:25:00": {
            "1. open": "230.0800",
            "2. high": "230.2900",
            "3. low": "230.0600",
            "4. close": "230.2500",
            "5. volume": "6909"
        },
        "2026-09-18 17:20:00": {
            "1. open": "230.0800",
            "2. high": "230.0800",
            "3. low": "229.9700",
            "4. close": "230.0800",
            "5. volume": "2927"
        },
        "2026-09-18 17:15:00": {
            "1. open": "230.0800",
            "2. high": "230.0800",
            "3. low": "229.5500",
            "4. close": "230.0800",
            "5. volume": "12647"
        },
        "2026-09-18 17:10:00": {
            "1. open": "230.0700",
            "2. high": "230.0800",
            "3. low": "229.5500",
            "4. close": "230.0500",
            "5. volume": "614"
        },
        "2026-09-18 17:05:00": {
            "1. open": "230.0800",
            "2. high": "230.0800",
            "3. low": "230.0501",
            "4. close": "230.0796",
            "5. volume": "5391"
        },
        "2026-09-18 17:00:00": {
            "1. open": "230.0665",
            "2. high": "230.0800",
            "3. low": "229.5500",
            "4. close": "229.5500",
            "5. volume": "15559"
        },
        "2026-09-18 16:55:00": {
            "1. open": "230.0169",
            "2. high": "230.0800",
            "3. low": "230.0169",
            "4. close": "230.0300",
            "5. volume": "169"
        },
        "2026-09-18 16:50:00": {
            "1. open": "230.1100",
            "2. high": "230.1100",
            "3. low": "230.0200",
            "4. close": "230.0200",
            "5. volume": "1786"
        },
        "2026-09-18 16:45:00": {
            "1. open": "230.1100",
            "2. high": "230.2000",
            "3. low": "230.0800",
            "4. close": "230.1022",
            "5. volume": "736"
        },
        "2026-09-18 16:40:00": {
            "1. open": "230.0792",
            "2. high": "230.2500",
            "3. low": "230.0400",
            "4. close": "230.1400",
            "5. volume": "764"
        },
        "2026-09-18 16:35:00": {
            "1. open": "230.0200",
            "2. high": "230.1800",
            "3. low": "230.0200",
            "4. close": "230.0800",
            "5. volume": "759"
        },
        "2026-09-18 16:30:00": {
            "1. open": "230.1000",
            "2. high": "230.2000",
            "3. low": "230.0000",
            "4. close": "230.0501",
            "5. volume": "760"
        },
        "2026-09-18 16:25:00": {
            "1. open": "230.1644",
            "2. high": "230.1800",
            "3. low": "230.0000",
            "4. close": "230.1700",
            "5. volume": "754"
        },
        "2026-09-18 16:20:00": {
            "1. open": "230.1500",
            "2. high": "230.2000",
            "3. low": "229.5500",
            "4. close": "230.0000",
            "5. volume": "1583"
        },
        "2026-09-18 16:15:00": {
            "1. open": "229.9100",
            "2. high": "230.2000",
            "3. low": "229.5200",
            "4. close": "230.2000",
            "5. volume": "95232"
        },
        "2026-09-18 16:10:00": {
            "1. open": "229.5500",
            "2. high": "230.1400",
            "3. low": "229.5000",
            "4. close": "229.5500",
            "5. volume": "6537592"
        },
        "2026-09-18 16:05:00": {
            "1. open": "230.0300",
            "2. high": "230.1500",
            "3. low": "229.5464",
            "4. close": "230.0100",
            "5. volume": "79348"
        },
        "2026-09-18 16:00:00": {
            "1. open": "229.6200",
            "2. high": "230.3000",
            "3. low": "229.5500",
            "4. close": "230.1100",
            "5. volume": "13344686"
        },
        "2026-09-18 15:55:00": {
            "1. open": "230.7900",
            "2. high": "230.8032",
            "3. low": "229.5100",
            "4. close": "229.6200",
            "5. volume": "597388"
        },
        "2026-09-18 15:50:00": {
            "1. open": "231.6900",
            "2. high": "231.9920",
            "3. low": "230.6620",
            "4. close": "230.7400",
            "5. volume": "140907"
        },
        "2026-09-18 15:45:00": {
            "1. open": "232.4000",
            "2. high": "232.4100",
            "3. low": "231.5500",
            "4. close": "231.7450",
            "5. volume": "91715"
        },
        "2026-09-18 15:40:00": {
            "1. open": "232.4500",
            "2. high": "232.5220",
            "3. low": "232.2050",
            "4. close": "232.3400",
            "5. volume": "69929"
        },
        "2026-09-18 15:35:00": {
            "1. open": "232.2800",
            "2. high": "232.4999",
            "3. low": "231.9500",
            "4. close": "232.4100",
            "5. volume": "67172"
        },
        "2026-09-18 15:30:00": {
            "1. open": "232.5100",
            "2. high": "232.5200",
            "3. low": "231.8100",
            "4. close": "232.2300",
            "5. volume": "107538"
        },
        "2026-09-18 15:25:00": {
            "1. open": "232.1100",
            "2. high": "232.7200",
            "3. low": "232.0700",
            "4. close": "232.5100",
            "5. volume": "91454"
        },
        "2026-09-18 15:20:00": {
            "1. open": "231.9700",
            "2. high": "232.5900",
            "3. low": "231.9200",
            "4. close": "232.0400",
            "5. volume": "74903"
        },
        "2026-09-18 15:15:00": {
            "1. open": "232.2900",
            "2. high": "232.3000",
            "3. low": "231.9500",
            "4. close": "231.9800",
            "5. volume": "78386"
        },
        "2026-09-18 15:10:00": {
            "1. open": "232.4200",
            "2. high": "232.5500",
            "3. low": "232.2100",
            "4. close": "232.2850",
            "5. volume": "67729"
        },
        "2026-09-18 15:05:00": {
            "1. open": "232.0900",
            "2. high": "232.4200",
            "3. low": "231.8000",
            "4. close": "232.4100",
            "5. volume": "53564"
        },
        "2026-09-18 15:00:00": {
            "1. open": "231.5400",
            "2. high": "232.2500",
            "3. low": "231.4600",
            "4. close": "232.0900",
            "5. volume": "86569"
        },
        "2026-09-18 14:55:00": {
            "1. open": "231.3300",
            "2. high": "231.6000",
            "3. low": "231.2600",
            "4. close": "231.5350",
            "5. volume": "40629"
        },
        "2026-09-18 14:50:00": {
            "1. open": "231.3300",
            "2. high": "231.5999",
            "3. low": "231.2500",
            "4. close": "231.4100",
            "5. volume": "42554"
        },
        "2026-09-18 14:45:00": {
            "1. open": "231.3550",
            "2. high": "231.6000",
            "3. low": "231.1500",
            "4. close": "231.2800",
            "5. volume": "57679"
        },
        "2026-09-18 14:40:00": {
            "1. open": "231.0800",
            "2. high": "231.4399",
            "3. low": "231.0700",
            "4. close": "231.3057",
            "5. volume": "40682"
        },
        "2026-09-18 14:35:00": {
            "1. open": "231.0000",
            "2. high": "231.1700",
            "3. low": "230.8400",
            "4. close": "231.1200",
            "5. volume": "35463"
        },
        "2026-09-18 14:30:00": {
            "1. open": "231.1501",
            "2. high": "231.2914",
            "3. low": "230.8400",
            "4. close": "231.0400",
            "5. volume": "31294"
        },
        "2026-09-18 14:25:00": {
            "1. open": "230.8500",
            "2. high": "231.1900",
            "3. low": "230.6800",
            "4. close": "231.1800",
            "5. volume": "35801"
        },
        "2026-09-18 14:20:00": {
            "1. open": "230.6800",
            "2. high": "230.9800",
            "3. low": "230.6500",
            "4. close": "230.8400",
            "5. volume": "28252"
        },
        "2026-09-18 14:15:00": {
            "1. open": "230.4100",
            "2. high": "230.6900",
            "3. low": "230.3101",
            "4. close": "230.6800",
            "5. volume": "27306"
        },
        "2026-09-18 14:10:00": {
            "1. open": "230.4600",
            "2. high": "230.5500",
            "3. low": "230.3429",
            "4. close": "230.3800",
            "5. volume": "28525"
        },
        "2026-09-18 14:05:00": {
            "1. open": "230.5000",
            "2. high": "230.6900",
            "3. low": "230.4500",
            "4. close": "230.4750",
            "5. volume": "28644"
        },
        "2026-09-18 14:00:00": {
            "1. open": "230.5700",
            "2. high": "230.6800",
            "3. low": "230.5000",
            "4. close": "230.5300",
            "5. volume": "32763"
        },
        "2026-09-18 13:55:00": {
            "1. open": "230.4400",
            "2. high": "230.7100",
            "3. low": "230.3900",
            "4. close": "230.5600",
            "5. volume": "28172"
        },
        "2026-09-18 13:50:00": {
            "1. open": "230.4300",
            "2. high": "230.5941",
            "3. low": "230.3900",
            "4. close": "230.4400",
            "5. volume": "21812"
        },
        "2026-09-18 13:45:00": {
            "1. open": "230.4000",
            "2. high": "230.5300",
            "3. low": "230.2600",
            "4. close": "230.4200",
            "5. volume": "27673"
        },
        "2026-09-18 13:40:00": {
            "1. open": "230.3550",
            "2. high": "230.5300",
            "3. low": "230.3000",
            "4. close": "230.4000",
            "5. volume": "26545"
        },
        "2026-09-18 13:35:00": {
            "1. open": "230.0300",
            "2. high": "230.4300",
            "3. low": "229.9650",
            "4. close": "230.3550",
            "5. volume": "30026"
        },
        "2026-09-18 13:30:00": {
            "1. open": "230.0100",
            "2. high": "230.0300",
            "3. low": "229.7500",
            "4. close": "229.9500",
            "5. volume": "40985"
        },
        "2026-09-18 13:25:00": {
            "1. open": "230.1500",
            "2. high": "230.2899",
            "3. low": "230.0100",
            "4. close": "230.0494",
            "5. volume": "20037"
        },
        "2026-09-18 13:20:00": {
            "1. open": "229.8300",
            "2. high": "230.1800",
            "3. low": "229.7000",
            "4. close": "230.1100",
            "5. volume": "40891"
        },
        "2026-09-18 13:15:00": {
            "1. open": "229.8700",
            "2. high": "229.8751",
            "3. low": "229.6400",
            "4. close": "229.8200",
            "5. volume": "34037"
        },
        "2026-09-18 13:10:00": {
            "1. open": "230.0650",
            "2. high": "230.0700",
            "3. low": "229.7901",
            "4. close": "229.8700",
            "5. volume": "45284"
        },
        "2026-09-18 13:05:00": {
            "1. open": "230.2550",
            "2. high": "230.2550",
            "3. low": "230.0500",
            "4. close": "230.0864",
            "5. volume": "25322"
        },
        "2026-09-18 13:00:00": {
            "1. open": "230.3300",
            "2. high": "230.3700",
            "3. low": "230.1000",
            "4. close": "230.2600",
            "5. volume": "36040"
        },
        "2026-09-18 12:55:00": {
            "1. open": "230.0500",
            "2. high": "230.3550",
            "3. low": "230.0000",
            "4. close": "230.2071",
            "5. volume": "20169"
        },
        "2026-09-18 12:50:00": {
            "1. open": "230.2000",
            "2. high": "230.3200",
            "3. low": "229.9000",
            "4. close": "230.0109",
            "5. volume": "46790"
        },
        "2026-09-18 12:45:00": {
            "1. open": "229.8311",
            "2. high": "230.2000",
            "3. low": "229.7600",
            "4. close": "230.2000",
            "5. volume": "46913"
        },
        "2026-09-18 12:40:00": {
            "1. open": "229.6100",
            "2. high": "229.9150",
            "3. low": "229.5380",
            "4. close": "229.8499",
            "5. volume": "28970"
        },
        "2026-09-18 12:35:00": {
            "1. open": "229.6400",
            "2. high": "229.8500",
            "3. low": "229.4300",
            "4. close": "229.5800",
            "5. volume": "36972"
        },
        "2026-09-18 12:30:00": {
            "1. open": "229.6350",
            "2. high": "229.8100",
            "3. low": "229.3800",
            "4. close": "229.6500",
            "5. volume": "33793"
        },
        "2026-09-18 12:25:00": {
            "1. open": "229.4400",
            "2. high": "229.6400",
            "3. low": "229.3900",
            "4. close": "229.5600",
            "5. volume": "40610"
        },
        "2026-09-18 12:20:00": {
            "1. open": "229.8100",
            "2. high": "229.9300",
            "3. low": "229.3800",
            "4. close": "229.4450",
            "5. volume": "54340"
        },
        "2026-09-18 12:15:00": {
            "1. open": "230.3050",
            "2. high": "230.3050",
            "3. low": "229.8200",
            "4. close": "229.8200",
            "5. volume": "44104"
        },
        "2026-09-18 12:10:00": {
            "1. open": "230.6800",
            "2. high": "230.8400",
            "3. low": "230.2600",
            "4. close": "230.3100",
            "5. volume": "41284"
        },
        "2026-09-18 12:05:00": {
            "1. open": "230.5700",
            "2. high": "230.6800",
            "3. low": "230.4950",
            "4. close": "230.6300",
            "5. volume": "18958"
        },
        "2026-09-18 12:00:00": {
            "1. open": "231.0000",
            "2. high": "231.0223",
            "3. low": "230.4500",
            "4. close": "230.5400",
            "5. volume": "27276"
        },
        "2026-09-18 11:55:00": {
            "1. open": "231.2400",
            "2. high": "231.3200",
            "3. low": "231.0300",
            "4. close": "231.0300",
            "5. volume": "36316"
        },
        "2026-09-18 11:50:00": {
            "1. open": "230.8600",
            "2. high": "231.3300",
            "3. low": "230.8200",
            "4. close": "231.3300",
            "5. volume": "40143"
        },
        "2026-09-18 11:45:00": {
            "1. open": "231.2300",
            "2. high": "231.2300",
            "3. low": "230.8500",
            "4. close": "230.9150",
            "5. volume": "39838"
        },
        "2026-09-18 11:40:00": {
            "1. open": "230.4450",
            "2. high": "231.2900",
            "3. low": "230.4450",
            "4. close": "231.2250",
            "5. volume": "61061"
        },
        "2026-09-18 11:35:00": {
            "1. open": "230.0950",
            "2. high": "230.6600",
            "3. low": "230.0500",
            "4. close": "230.4450",
            "5. volume": "45394"
        },
        "2026-09-18 11:30:00": {
            "1. open": "230.0010",
            "2. high": "230.2000",
            "3. low": "229.8000",
            "4. close": "230.1000",
            "5. volume": "47419"
        },
        "2026-09-18 11:25:00": {
            "1. open": "229.8400",
            "2. high": "230.3100",
            "3. low": "229.8000",
            "4. close": "229.9800",
            "5. volume": "63648"
        },
        "2026-09-18 11:20:00": {
            "1. open": "229.6350",
            "2. high": "229.7650",
            "3. low": "229.4400",
            "4. close": "229.7300",
            "5. volume": "44266"
        },
        "2026-09-18 11:15:00": {
            "1. open": "229.5300",
            "2. high": "229.7100",
            "3. low": "229.3800",
            "4. close": "229.6300",
            "5. volume": "56389"
        },
        "2026-09-18 11:10:00": {
            "1. open": "229.3900",
            "2. high": "229.7160",
            "3. low": "229.3900",
            "4. close": "229.5300",
            "5. volume": "80153"
        },
        "2026-09-18 11:05:00": {
            "1. open": "229.6000",
            "2. high": "229.7600",
            "3. low": "229.4200",
            "4. close": "229.4200",
            "5. volume": "55364"
        },
        "2026-09-18 11:00:00": {
            "1. open": "229.8300",
            "2. high": "229.8700",
            "3. low": "229.4550",
            "4. close": "229.7100",
            "5. volume": "76651"
        },
        "2026-09-18 10:55:00": {
            "1. open": "229.9500",
            "2. high": "230.1700",
            "3. low": "229.6800",
            "4. close": "229.8300",
            "5. volume": "81581"
        },
        "2026-09-18 10:50:00": {
            "1. open": "230.1100",
            "2. high": "230.1500",
            "3. low": "229.8000",
            "4. close": "229.9900",
            "5. volume": "53981"
        },
        "2026-09-18 10:45:00": {
            "1. open": "229.6850",
            "2. high": "230.1373",
            "3. low": "229.4100",
            "4. close": "230.0400",
            "5. volume": "80734"
        },
        "2026-09-18 10:40:00": {
            "1. open": "230.1999",
            "2. high": "230.1999",
            "3. low": "229.5100",
            "4. close": "229.6850",
            "5. volume": "96091"
        },
        "2026-09-18 10:35:00": {
            "1. open": "230.4099",
            "2. high": "230.5300",
            "3. low": "230.0300",
            "4. close": "230.1200",
            "5. volume": "59342"
        },
        "2026-09-18 10:30:00": {
            "1. open": "230.1740",
            "2. high": "230.4400",
            "3. low": "230.0000",
            "4. close": "230.4000",
            "5. volume": "63481"
        },
        "2026-09-18 10:25:00": {
            "1. open": "230.7399",
            "2. high": "230.7900",
            "3. low": "230.1104",
            "4. close": "230.2500",
            "5. volume": "61958"
        },
        "2026-09-18 10:20:00": {
            "1. open": "230.0000",
            "2. high": "230.7400",
            "3. low": "230.0000",
            "4. close": "230.6500",
            "5. volume": "81416"
        },
        "2026-09-18 10:15:00": {
            "1. open": "230.3000",
            "2. high": "230.3700",
            "3. low": "229.5900",
            "4. close": "230.0200",
            "5. volume": "124992"
        },
        "2026-09-18 10:10:00": {
            "1. open": "230.5550",
            "2. high": "230.9386",
            "3. low": "230.3100",
            "4. close": "230.3100",
            "5. volume": "86666"
        },
        "2026-09-18 10:05:00": {
            "1. open": "230.2350",
            "2. high": "230.5100",
            "3. low": "229.6000",
            "4. close": "230.5000",
            "5. volume": "151373"
        },
        "2026-09-18 10:00:00": {
            "1. open": "231.8500",
            "2. high": "231.9400",
            "3. low": "230.1400",
            "4. close": "230.2400",
            "5. volume": "229937"
        },
        "2026-09-18 09:55:00": {
            "1. open": "231.9100",
            "2. high": "232.5600",
            "3. low": "231.7400",
            "4. close": "231.9000",
            "5. volume": "153225"
        },
        "2026-09-18 09:50:00": {
            "1. open": "233.2050",
            "2. high": "233.2050",
            "3. low": "231.8020",
            "4. close": "231.9999",
            "5. volume": "154483"
        },
        "2026-09-18 09:45:00": {
            "1. open": "233.5200",
            "2. high": "233.5400",
            "3. low": "232.8450",
            "4. close": "233.2250",
            "5. volume": "102525"
        },
        "2026-09-18 09:40:00": {
            "1. open": "233.4473",
            "2. high": "233.8161",
            "3. low": "232.5600",
            "4. close": "233.4100",
            "5. volume": "125099"
        },
        "2026-09-18 09:35:00": {
            "1. open": "234.5000",
            "2. high": "234.5100",
            "3. low": "233.1400",
            "4. close": "233.3600",
            "5. volume": "120691"
        },
        "2026-09-18 09:30:00": {
            "1. open": "237.8500",
            "2. high": "237.8900",
            "3. low": "234.4040",
            "4. close": "234.4040",
            "5. volume": "819790"
        },
        "2026-09-18 09:25:00": {
            "1. open": "237.7800",
            "2. high": "237.9400",
            "3. low": "237.2100",
            "4. close": "237.8200",
            "5. volume": "3302"
        },
        "2026-09-18 09:20:00": {
            "1. open": "237.8500",
            "2. high": "237.9400",
            "3. low": "237.5110",
            "4. close": "237.9400",
            "5. volume": "871"
        },
        "2026-09-18 09:15:00": {
            "1. open": "237.9200",
            "2. high": "237.9400",
            "3. low": "237.5300",
            "4. close": "237.9400",
            "5. volume": "348"
        },
        "2026-09-18 09:10:00": {
            "1. open": "237.8000",
            "2. high": "237.9400",
            "3. low": "237.6200",
            "4. close": "237.8338",
            "5. volume": "637"
        },
        "2026-09-18 09:05:00": {
            "1. open": "237.7300",
            "2. high": "237.9400",
            "3. low": "237.4000",
            "4. close": "237.9400",
            "5. volume": "1103"
        },
        "2026-09-18 09:00:00": {
            "1. open": "237.6300",
            "2. high": "237.9400",
            "3. low": "237.4622",
            "4. close": "237.5700",
            "5. volume": "352"
        },
        "2026-09-18 08:55:00": {
            "1. open": "237.5600",
            "2. high": "237.9400",
            "3. low": "237.2400",
            "4. close": "237.6400",
            "5. volume": "189"
        },
        "2026-09-18 08:50:00": {
            "1. open": "237.2000",
            "2. high": "237.5150",
            "3. low": "237.2000",
            "4. close": "237.5000",
            "5. volume": "289"
        },
        "2026-09-18 08:45:00": {
            "1. open": "237.4900",
            "2. high": "237.9500",
            "3. low": "237.3000",
            "4. close": "237.3300",
            "5. volume": "62"
        },
        "2026-09-18 08:40:00": {
            "1. open": "237.3300",
            "2. high": "237.5000",
            "3. low": "237.3260",
            "4. close": "237.3500",
            "5. volume": "226"
        },
        "2026-09-18 08:35:00": {
            "1. open": "237.5000",
            "2. high": "237.5000",
            "3. low": "237.2000",
            "4. close": "237.3000",
            "5. volume": "255"
        },
        "2026-09-18 08:30:00": {
            "1. open": "237.6100",
            "2. high": "237.6100",
            "3. low": "237.2001",
            "4. close": "237.3500",
            "5. volume": "74"
        },
        "2026-09-18 08:25:00": {
            "1. open": "237.8500",
            "2. high": "237.8500",
            "3. low": "237.2300",
            "4. close": "237.2500",
            "5. volume": "961"
        },
        "2026-09-18 08:20:00": {
            "1. open": "237.3300",
            "2. high": "237.6500",
            "3. low": "237.3100",
            "4. close": "237.3100",
            "5. volume": "156"
        },
        "2026-09-18 08:15:00": {
            "1. open": "237.9600",
            "2. high": "237.9600",
            "3. low": "237.3000",
            "4. close": "237.9000",
            "5. volume": "696"
        },
        "2026-09-18 08:10:00": {
            "1. open": "237.4300",
            "2. high": "237.9400",
            "3. low": "237.3000",
            "4. close": "237.3000",
            "5. volume": "257"
        },
        "2026-09-18 08:05:00": {
            "1. open": "237.9150",
            "2. high": "238.9010",
            "3. low": "237.3000",
            "4. close": "237.4100",
            "5. volume": "195"
        },
        "2026-09-18 08:00:00": {
            "1. open": "237.6800",
            "2. high": "237.9800",
            "3. low": "237.4100",
            "4. close": "237.7000",
            "5. volume": "1464"
        },
        "2026-09-18 07:55:00": {
            "1. open": "237.8261",
            "2. high": "237.9800",
            "3. low": "237.6346",
            "4. close": "237.7000",
            "5. volume": "188"
        },
        "2026-09-18 07:50:00": {
            "1. open": "237.5500",
            "2. high": "237.9600",
            "3. low": "237.5500",
            "4. close": "237.7000",
            "5. volume": "64"
        },
        "2026-09-18 07:45:00": {
            "1. open": "237.7100",
            "2. high": "238.1500",
            "3. low": "237.5500",
            "4. close": "237.6800",
            "5. volume": "456"
        },
        "2026-09-18 07:40:00": {
            "1. open": "237.4375",
            "2. high": "238.1300",
            "3. low": "237.4375",
            "4. close": "237.7500",
            "5. volume": "321"
        },
        "2026-09-18 07:35:00": {
            "1. open": "237.8700",
            "2. high": "237.9300",
            "3. low": "237.5905",
            "4. close": "237.7500",
            "5. volume": "516"
        },
        "2026-09-18 07:30:00": {
            "1. open": "238.1317",
            "2. high": "238.1317",
            "3. low": "237.5265",
            "4. close": "238.0800",
            "5. volume": "1330"
        },
        "2026-09-18 07:25:00": {
            "1. open": "237.3000",
            "2. high": "238.1500",
            "3. low": "237.3000",
            "4. close": "237.7100",
            "5. volume": "807"
        },
        "2026-09-18 07:20:00": {
            "1. open": "237.4500",
            "2. high": "238.0600",
            "3. low": "237.3000",
            "4. close": "237.5500",
            "5. volume": "596"
        },
        "2026-09-18 07:15:00": {
            "1. open": "237.5400",
            "2. high": "238.0000",
            "3. low": "237.3600",
            "4. close": "237.3600",
            "5. volume": "2959"
        },
        "2026-09-18 07:10:00": {
            "1. open": "237.9800",
            "2. high": "238.1000",
            "3. low": "237.6519",
            "4. close": "237.6519",
            "5. volume": "473"
        },
        "2026-09-18 07:05:00": {
            "1. open": "237.8100",
            "2. high": "238.1500",
            "3. low": "237.6600",
            "4. close": "237.9800",
            "5. volume": "1673"
        },
        "2026-09-18 07:00:00": {
            "1. open": "238.0900",
            "2. high": "238.4300",
            "3. low": "237.7500",
            "4. close": "238.0000",
            "5. volume": "951"
        },
        "2026-09-18 06:55:00": {
            "1. open": "237.8600",
            "2. high": "237.8900",
            "3. low": "237.8600",
            "4. close": "237.8700",
            "5. volume": "7"
        },
        "2026-09-18 06:50:00": {
            "1. open": "238.0000",
            "2. high": "238.1000",
            "3. low": "237.8500",
            "4. close": "237.8900",
            "5. volume": "596"
        },
        "2026-09-18 06:45:00": {
            "1. open": "238.0800",
            "2. high": "238.4667",
            "3. low": "238.0000",
            "4. close": "238.0000",
            "5. volume": "259"
        },
        "2026-09-18 06:40:00": {
            "1. open": "238.1400",
            "2. high": "238.1400",
            "3. low": "238.0800",
            "4. close": "238.1400",
            "5. volume": "38"
        },
        "2026-09-18 06:35:00": {
            "1. open": "238.0800",
            "2. high": "238.1400",
            "3. low": "238.0800",
            "4. close": "238.1400",
            "5. volume": "97"
        },
        "2026-09-18 06:30:00": {
            "1. open": "238.0100",
            "2. high": "238.3082",
            "3. low": "237.9000",
            "4. close": "238.0000",
            "5. volume": "135"
        },
        "2026-09-18 06:25:00": {
            "1. open": "238.0000",
            "2. high": "238.0700",
            "3. low": "237.9900",
            "4. close": "237.9900",
            "5. volume": "190"
        },
        "2026-09-18 06:20:00": {
            "1. open": "238.0000",
            "2. high": "238.0000",
            "3. low": "238.0000",
            "4. close": "238.0000",
            "5. volume": "119"
        },
        "2026-09-18 06:15:00": {
            "1. open": "238.3765",
            "2. high": "238.3765",
            "3. low": "237.9000",
            "4. close": "238.0700",
            "5. volume": "106"
        },
        "2026-09-18 06:10:00": {
            "1. open": "238.2300",
            "2. high": "238.2300",
            "3. low": "238.0700",
            "4. close": "238.1500",
            "5. volume": "108"
        },
        "2026-09-18 06:05:00": {
            "1. open": "238.0000",
            "2. high": "238.0900",
            "3. low": "238.0000",
            "4. close": "238.0000",
            "5. volume": "105"
        },
        "2026-09-18 06:00:00": {
            "1. open": "237.8400",
            "2. high": "238.1000",
            "3. low": "237.8100",
            "4. close": "237.8400",
            "5. volume": "308"
        },
        "2026-09-18 05:55:00": {
            "1. open": "238.1000",
            "2. high": "238.1000",
            "3. low": "237.8300",
            "4. close": "237.8600",
            "5. volume": "910"
        },
        "2026-09-18 05:50:00": {
            "1. open": "237.8900",
            "2. high": "238.0000",
            "3. low": "237.8200",
            "4. close": "237.9300",
            "5. volume": "338"
        },
        "2026-09-18 05:45:00": {
            "1. open": "237.8800",
            "2. high": "237.9000",
            "3. low": "237.8800",
            "4. close": "237.9000",
            "5. volume": "266"
        },
        "2026-09-18 05:40:00": {
            "1. open": "237.7800",
            "2. high": "238.1000",
            "3. low": "237.7800",
            "4. close": "237.9300",
            "5. volume": "92"
        },
        "2026-09-18 05:35:00": {
            "1. open": "238.0500",
            "2. high": "238.0500",
            "3. low": "237.7800",
            "4. close": "237.8000",
            "5. volume": "88"
        },
        "2026-09-18 05:30:00": {
            "1. open": "237.9900",
            "2. high": "238.0400",
            "3. low": "237.7800",
            "4. close": "237.7800",
            "5. volume": "498"
        },
        "2026-09-18 05:25:00": {
            "1. open": "238.0300",
            "2. high": "238.0300",
            "3. low": "237.9700",
            "4. close": "237.9700",
            "5. volume": "247"
        },
        "2026-09-18 05:20:00": {
            "1. open": "238.0700",
            "2. high": "238.2000",
            "3. low": "237.9900",
            "4. close": "238.0800",
            "5. volume": "87"
        },
        "2026-09-18 05:15:00": {
            "1. open": "238.2400",
            "2. high": "238.2400",
            "3. low": "238.0200",
            "4. close": "238.2000",
            "5. volume": "52"
        },
        "2026-09-18 05:10:00": {
            "1. open": "238.2000",
            "2. high": "238.2000",
            "3. low": "237.9900",
            "4. close": "238.1500",
            "5. volume": "528"
        },
        "2026-09-18 05:05:00": {
            "1. open": "238.0250",
            "2. high": "238.1629",
            "3. low": "238.0147",
            "4. close": "238.0300",
            "5. volume": "1172"
        },
        "2026-09-18 05:00:00": {
            "1. open": "238.1300",
            "2. high": "238.9750",
            "3. low": "238.0000",
            "4. close": "238.9750",
            "5. volume": "72"
        },
        "2026-09-18 04:55:00": {
            "1. open": "237.8800",
            "2. high": "238.3000",
            "3. low": "237.8800",
            "4. close": "238.3000",
            "5. volume": "122"
        },
        "2026-09-18 04:50:00": {
            "1. open": "237.9500",
            "2. high": "239.4988",
            "3. low": "237.8500",
            "4. close": "237.9700",
            "5. volume": "350"
        },
        "2026-09-18 04:45:00": {
            "1. open": "237.9400",
            "2. high": "237.9500",
            "3. low": "237.9000",
            "4. close": "237.9500",
            "5. volume": "121"
        },
        "2026-09-18 04:40:00": {
            "1. open": "237.8100",
            "2. high": "237.8500",
            "3. low": "237.8100",
            "4. close": "237.8200",
            "5. volume": "128"
        },
        "2026-09-18 04:35:00": {
            "1. open": "237.8300",
            "2. high": "238.0000",
            "3. low": "237.8000",
            "4. close": "237.8650",
            "5. volume": "85"
        },
        "2026-09-18 04:30:00": {
            "1. open": "237.9600",
            "2. high": "237.9887",
            "3. low": "237.7700",
            "4. close": "237.7700",
            "5. volume": "1019"
        },
        "2026-09-18 04:25:00": {
            "1. open": "238.3600",
            "2. high": "238.3600",
            "3. low": "237.9600",
            "4. close": "237.9900",
            "5. volume": "147"
        },
        "2026-09-18 04:20:00": {
            "1. open": "238.1800",
            "2. high": "238.3800",
            "3. low": "238.0500",
            "4. close": "238.1700",
            "5. volume": "216"
        },
        "2026-09-18 04:15:00": {
            "1. open": "238.4800",
            "2. high": "238.6700",
            "3. low": "238.1500",
            "4. close": "238.2000",
            "5. volume": "127"
        },
        "2026-09-18 04:10:00": {
            "1. open": "238.5700",
            "2. high": "238.6600",
            "3. low": "238.3000",
            "4. close": "238.6600",
            "5. volume": "498"
        },
        "2026-09-18 04:05:00": {
            "1. open": "238.5200",
            "2. high": "238.9100",
            "3. low": "238.2362",
            "4. close": "238.6500",
            "5. volume": "257"
        },
        "2026-09-18 04:00:00": {
            "1. open": "238.4100",
            "2. high": "239.0388",
            "3. low": "237.5342",
            "4. close": "238.7400",
            "5. volume": "10775"
        },
        "2026-09-17 19:55:00": {
            "1. open": "237.6500",
            "2. high": "237.8625",
            "3. low": "237.6100",
            "4. close": "237.7750",
            "5. volume": "36"
        },
        "2026-09-17 19:50:00": {
            "1. open": "237.8100",
            "2. high": "237.8100",
            "3. low": "237.6000",
            "4. close": "237.6100",
            "5. volume": "58"
        },
        "2026-09-17 19:45:00": {
            "1. open": "237.6500",
            "2. high": "237.8100",
            "3. low": "237.6000",
            "4. close": "237.8100",
            "5. volume": "56"
        },
        "2026-09-17 19:40:00": {
            "1. open": "237.8400",
            "2. high": "237.8540",
            "3. low": "237.6000",
            "4. close": "237.6500",
            "5. volume": "48"
        },
        "2026-09-17 19:35:00": {
            "1. open": "237.7556",
            "2. high": "237.8000",
            "3. low": "237.6000",
            "4. close": "237.6500",
            "5. volume": "473"
        },
        "2026-09-17 19:30:00": {
            "1. open": "237.8000",
            "2. high": "237.8000",
            "3. low": "237.6000",
            "4. close": "237.7556",
            "5. volume": "43"
        },
        "2026-09-17 19:25:00": {
            "1. open": "237.7700",
            "2. high": "237.7700",
            "3. low": "237.5070",
            "4. close": "237.6000",
            "5. volume": "18"
        },
        "2026-09-17 19:20:00": {
            "1. open": "237.7500",
            "2. high": "237.9500",
            "3. low": "237.6000",
            "4. close": "237.6000",
            "5. volume": "241"
        },
        "2026-09-17 19:15:00": {
            "1. open": "237.8000",
            "2. high": "237.9500",
            "3. low": "237.8000",
            "4. close": "237.9500",
            "5. volume": "166"
        },
        "2026-09-17 19:10:00": {
            "1. open": "237.5500",
            "2. high": "237.9000",
            "3. low": "237.5500",
            "4. close": "237.8000",
            "5. volume": "135"
        },
        "2026-09-17 19:05:00": {
            "1. open": "237.7900",
            "2. high": "237.8803",
            "3. low": "237.5500",
            "4. close": "237.7000",
            "5. volume": "52"
        },
        "2026-09-17 19:00:00": {
            "1. open": "237.7500",
            "2. high": "237.7800",
            "3. low": "237.5500",
            "4. close": "237.7500",
            "5. volume": "942716"
        },
        "2026-09-17 18:55:00": {
            "1. open": "237.7900",
            "2. high": "237.9500",
            "3. low": "237.6800",
            "4. close": "237.6800",
            "5. volume": "154"
        },
        "2026-09-17 18:50:00": {
            "1. open": "237.5600",
            "2. high": "237.8663",
            "3. low": "237.4100",
            "4. close": "237.7600",
            "5. volume": "153"
        },
        "2026-09-17 18:45:00": {
            "1. open": "237.7000",
            "2. high": "237.9500",
            "3. low": "237.4100",
            "4. close": "237.6500",
            "5. volume": "264"
        },
        "2026-09-17 18:40:00": {
            "1. open": "237.4197",
            "2. high": "237.6900",
            "3. low": "237.4100",
            "4. close": "237.6000",
            "5. volume": "755"
        },
        "2026-09-17 18:35:00": {
            "1. open": "237.8000",
            "2. high": "237.8000",
            "3. low": "237.5600",
            "4. close": "237.7500",
            "5. volume": "1382"
        },
        "2026-09-17 18:30:00": {
            "1. open": "237.7500",
            "2. high": "237.7500",
            "3. low": "237.5550",
            "4. close": "237.6900",
            "5. volume": "942644"
        },
        "2026-09-17 18:25:00": {
            "1. open": "237.6900",
            "2. high": "237.7000",
            "3. low": "237.6500",
            "4. close": "237.6500",
            "5. volume": "32"
        },
        "2026-09-17 18:20:00": {
            "1. open": "237.7100",
            "2. high": "237.7600",
            "3. low": "237.6000",
            "4. close": "237.6900",
            "5. volume": "253"
        },
        "2026-09-17 18:15:00": {
            "1. open": "237.7000",
            "2. high": "237.9365",
            "3. low": "237.5600",
            "4. close": "237.8000",
            "5. volume": "152"
        },
        "2026-09-17 18:10:00": {
            "1. open": "237.9500",
            "2. high": "237.9500",
            "3. low": "237.4937",
            "4. close": "237.7000",
            "5. volume": "359"
        },
        "2026-09-17 18:05:00": {
            "1. open": "237.8900",
            "2. high": "237.8900",
            "3. low": "237.7900",
            "4. close": "237.8900",
            "5. volume": "137"
        },
        "2026-09-17 18:00:00": {
            "1. open": "237.6600",
            "2. high": "237.9500",
            "3. low": "237.6600",
            "4. close": "237.6800",
            "5. volume": "21"
        },
        "2026-09-17 17:55:00": {
            "1. open": "237.9000",
            "2. high": "237.9000",
            "3. low": "237.4235",
            "4. close": "237.7500",
            "5. volume": "23"
        },
        "2026-09-17 17:50:00": {
            "1. open": "237.7500",
            "2. high": "237.9500",
            "3. low": "237.6500",
            "4. close": "237.8945",
            "5. volume": "38"
        },
        "2026-09-17 17:45:00": {
            "1. open": "237.9500",
            "2. high": "237.9500",
            "3. low": "237.6800",
            "4. close": "237.7500",
            "5. volume": "126"
        },
        "2026-09-17 17:40:00": {
            "1. open": "237.6500",
            "2. high": "237.8900",
            "3. low": "237.4100",
            "4. close": "237.7500",
            "5. volume": "222808"
        },
        "2026-09-17 17:35:00": {
            "1. open": "237.6500",
            "2. high": "237.9500",
            "3. low": "237.4900",
            "4. close": "237.6800",
            "5. volume": "531"
        },
        "2026-09-17 17:30:00": {
            "1. open": "237.9365",
            "2. high": "237.9500",
            "3. low": "237.4100",
            "4. close": "237.4100",
            "5. volume": "132"
        },
        "2026-09-17 17:25:00": {
            "1. open": "237.8943",
            "2. high": "237.9500",
            "3. low": "237.6320",
            "4. close": "237.6320",
            "5. volume": "167"
        },
        "2026-09-17 17:20:00": {
            "1. open": "237.7200",
            "2. high": "237.8000",
            "3. low": "237.4100",
            "4. close": "237.4235",
            "5. volume": "113"
        },
        "2026-09-17 17:15:00": {
            "1. open": "237.8497",
            "2. high": "237.9500",
            "3. low": "237.4937",
            "4. close": "237.9500",
            "5. volume": "861"
        },
        "2026-09-17 17:10:00": {
            "1. open": "237.8648",
            "2. high": "237.9499",
            "3. low": "237.6200",
            "4. close": "237.9499",
            "5. volume": "192"
        },
        "2026-09-17 17:05:00": {
            "1. open": "238.0000",
            "2. high": "238.0000",
            "3. low": "237.4000",
            "4. close": "237.8374",
            "5. volume": "24"
        },
        "2026-09-17 17:00:00": {
            "1. open": "237.8500",
            "2. high": "237.9000",
            "3. low": "237.7500",
            "4. close": "237.9000",
            "5. volume": "65"
        },
        "2026-09-17 16:55:00": {
            "1. open": "238.0000",
            "2. high": "238.2287",
            "3. low": "225.3394",
            "4. close": "237.7500",
            "5. volume": "472"
        },
        "2026-09-17 16:50:00": {
            "1. open": "237.7200",
            "2. high": "238.2500",
            "3. low": "237.7200",
            "4. close": "238.0000",
            "5. volume": "328"
        },
        "2026-09-17 16:45:00": {
            "1. open": "237.8000",
            "2. high": "238.0000",
            "3. low": "225.3394",
            "4. close": "237.8500",
            "5. volume": "60"
        },
        "2026-09-17 16:40:00": {
            "1. open": "237.8300",
            "2. high": "238.1183",
            "3. low": "237.7500",
            "4. close": "237.8000",
            "5. volume": "337"
        },
        "2026-09-17 16:35:00": {
            "1. open": "238.0000",
            "2. high": "238.2500",
            "3. low": "238.0000",
            "4. close": "238.2500",
            "5. volume": "113"
        },
        "2026-09-17 16:30:00": {
            "1. open": "237.7400",
            "2. high": "238.4800",
            "3. low": "237.7400",
            "4. close": "238.0000",
            "5. volume": "264"
        },
        "2026-09-17 16:25:00": {
            "1. open": "237.9800",
            "2. high": "237.9900",
            "3. low": "237.7400",
            "4. close": "237.7400",
            "5. volume": "637"
        },
        "2026-09-17 16:20:00": {
            "1. open": "237.7500",
            "2. high": "237.9900",
            "3. low": "237.7500",
            "4. close": "237.9728",
            "5. volume": "1037"
        },
        "2026-09-17 16:15:00": {
            "1. open": "237.7900",
            "2. high": "237.9600",
            "3. low": "237.7500",
            "4. close": "237.7900",
            "5. volume": "55"
        },
        "2026-09-17 16:10:00": {
            "1. open": "237.7500",
            "2. high": "237.9900",
            "3. low": "237.7500",
            "4. close": "237.9726",
            "5. volume": "944520"
        },
        "2026-09-17 16:05:00": {
            "1. open": "238.0000",
            "2. high": "238.0000",
            "3. low": "237.7200",
            "4. close": "237.8000",
            "5. volume": "3750"
        },
        "2026-09-17 16:00:00": {
            "1. open": "237.7300",
            "2. high": "238.8100",
            "3. low": "237.6300",
            "4. close": "237.7800",
            "5. volume": "2393488"
        },
        "2026-09-17 15:55:00": {
            "1. open": "237.8800",
            "2. high": "238.4200",
            "3. low": "237.5000",
            "4. close": "237.7500",
            "5. volume": "391047"
        },
        "2026-09-17 15:50:00": {
            "1. open": "238.0400",
            "2. high": "238.2500",
            "3. low": "237.9100",
            "4. close": "237.9400",
            "5. volume": "129243"
        },
        "2026-09-17 15:45:00": {
            "1. open": "237.7350",
            "2. high": "238.0700",
            "3. low": "237.6600",
            "4. close": "237.9000",
            "5. volume": "101366"
        },
        "2026-09-17 15:40:00": {
            "1. open": "237.6400",
            "2. high": "237.8500",
            "3. low": "237.4700",
            "4. close": "237.7350",
            "5. volume": "80273"
        },
        "2026-09-17 15:35:00": {
            "1. open": "237.8100",
            "2. high": "237.8587",
            "3. low": "237.5550",
            "4. close": "237.5950",
            "5. volume": "57728"
        },
        "2026-09-17 15:30:00": {
            "1. open": "238.1900",
            "2. high": "238.2900",
            "3. low": "237.8400",
            "4. close": "237.8600",
            "5. volume": "54313"
        },
        "2026-09-17 15:25:00": {
            "1. open": "238.3000",
            "2. high": "238.3300",
            "3. low": "238.0200",
            "4. close": "238.1950",
            "5. volume": "48945"
        },
        "2026-09-17 15:20:00": {
            "1. open": "238.2700",
            "2. high": "238.4500",
            "3. low": "238.1200",
            "4. close": "238.1400",
            "5. volume": "49400"
        },
        "2026-09-17 15:15:00": {
            "1. open": "238.3750",
            "2. high": "238.4500",
            "3. low": "238.0400",
            "4. close": "238.2700",
            "5. volume": "52580"
        },
        "2026-09-17 15:10:00": {
            "1. open": "239.3400",
            "2. high": "239.4600",
            "3. low": "238.2012",
            "4. close": "238.3750",
            "5. volume": "201287"
        },
        "2026-09-17 15:05:00": {
            "1. open": "238.6050",
            "2. high": "239.5400",
            "3. low": "238.6050",
            "4. close": "239.3900",
            "5. volume": "138236"
        },
        "2026-09-17 15:00:00": {
            "1. open": "238.5850",
            "2. high": "238.7500",
            "3. low": "238.5400",
            "4. close": "238.6799",
            "5. volume": "24533"
        },
        "2026-09-17 14:55:00": {
            "1. open": "238.8850",
            "2. high": "238.9000",
            "3. low": "238.5200",
            "4. close": "238.5850",
            "5. volume": "56673"
        },
        "2026-09-17 14:50:00": {
            "1. open": "238.3800",
            "2. high": "239.1299",
            "3. low": "238.2900",
            "4. close": "238.8200",
            "5. volume": "74118"
        },
        "2026-09-17 14:45:00": {
            "1. open": "237.7200",
            "2. high": "238.8900",
            "3. low": "237.7200",
            "4. close": "238.3850",
            "5. volume": "176657"
        },
        "2026-09-17 14:40:00": {
            "1. open": "237.7587",
            "2. high": "237.8400",
            "3. low": "237.3500",
            "4. close": "237.6500",
            "5. volume": "60075"
        },
        "2026-09-17 14:35:00": {
            "1. open": "237.9300",
            "2. high": "238.0199",
            "3. low": "237.6700",
            "4. close": "237.7639",
            "5. volume": "32371"
        },
        "2026-09-17 14:30:00": {
            "1. open": "238.0000",
            "2. high": "238.0699",
            "3. low": "237.8000",
            "4. close": "237.9550",
            "5. volume": "24482"
        },
        "2026-09-17 14:25:00": {
            "1. open": "238.1542",
            "2. high": "238.1542",
            "3. low": "237.9200",
            "4. close": "237.9800",
            "5. volume": "28328"
        },
        "2026-09-17 14:20:00": {
            "1. open": "238.6300",
            "2. high": "238.6500",
            "3. low": "238.0100",
            "4. close": "238.0800",
            "5. volume": "65131"
        },
        "2026-09-17 14:15:00": {
            "1. open": "238.7650",
            "2. high": "238.8300",
            "3. low": "238.6000",
            "4. close": "238.6700",
            "5. volume": "23352"
        },
        "2026-09-17 14:10:00": {
            "1. open": "238.5400",
            "2. high": "238.7900",
            "3. low": "238.4900",
            "4. close": "238.7650",
            "5. volume": "22127"
        },
        "2026-09-17 14:05:00": {
            "1. open": "238.8750",
            "2. high": "238.9751",
            "3. low": "238.5350",
            "4. close": "238.5700",
            "5. volume": "20705"
        },
        "2026-09-17 14:00:00": {
            "1. open": "238.5000",
            "2. high": "238.8900",
            "3. low": "238.5000",
            "4. close": "238.8900",
            "5. volume": "24050"
        },
        "2026-09-17 13:55:00": {
            "1. open": "238.5200",
            "2. high": "238.6750",
            "3. low": "238.4400",
            "4. close": "238.5100",
            "5. volume": "19014"
        },
        "2026-09-17 13:50:00": {
            "1. open": "238.6650",
            "2. high": "238.7285",
            "3. low": "238.4800",
            "4. close": "238.5100",
            "5. volume": "22510"
        },
        "2026-09-17 13:45:00": {
            "1. open": "238.3100",
            "2. high": "238.6700",
            "3. low": "238.2700",
            "4. close": "238.6700",
            "5. volume": "28657"
        },
        "2026-09-17 13:40:00": {
            "1. open": "238.4068",
            "2. high": "238.5700",
            "3. low": "238.3800",
            "4. close": "238.3800",
            "5. volume": "17586"
        },
        "2026-09-17 13:35:00": {
            "1. open": "238.0300",
            "2. high": "238.4400",
            "3. low": "237.9200",
            "4. close": "238.4200",
            "5. volume": "29209"
        },
        "2026-09-17 13:30:00": {
            "1. open": "238.2700",
            "2. high": "238.2990",
            "3. low": "237.9200",
            "4. close": "238.0250",
            "5. volume": "22946"
        },
        "2026-09-17 13:25:00": {
            "1. open": "238.2600",
            "2. high": "238.3130",
            "3. low": "238.1150",
            "4. close": "238.2350",
            "5. volume": "17936"
        },
        "2026-09-17 13:20:00": {
            "1. open": "238.2800",
            "2. high": "238.4350",
            "3. low": "238.1100",
            "4. close": "238.2851",
            "5. volume": "12520"
        },
        "2026-09-17 13:15:00": {
            "1. open": "238.4050",
            "2. high": "238.4600",
            "3. low": "238.2000",
            "4. close": "238.2500",
            "5. volume": "16161"
        },
        "2026-09-17 13:10:00": {
            "1. open": "238.4780",
            "2. high": "238.4780",
            "3. low": "238.3050",
            "4. close": "238.4050",
            "5. volume": "15068"
        },
        "2026-09-17 13:05:00": {
            "1. open": "238.6200",
            "2. high": "238.6950",
            "3. low": "238.4300",
            "4. close": "238.4850",
            "5. volume": "16349"
        },
        "2026-09-17 13:00:00": {
            "1. open": "238.4500",
            "2. high": "238.6200",
            "3. low": "238.3100",
            "4. close": "238.6200",
            "5. volume": "18454"
        },
        "2026-09-17 12:55:00": {
            "1. open": "238.3150",
            "2. high": "238.5000",
            "3. low": "238.0400",
            "4. close": "238.4592",
            "5. volume": "16477"
        },
        "2026-09-17 12:50:00": {
            "1. open": "238.2550",
            "2. high": "238.4000",
            "3. low": "238.1400",
            "4. close": "238.3300",
            "5. volume": "21929"
        },
        "2026-09-17 12:45:00": {
            "1. open": "238.4400",
            "2. high": "238.4400",
            "3. low": "238.1721",
            "4. close": "238.2500",
            "5. volume": "13615"
        },
        "2026-09-17 12:40:00": {
            "1. open": "238.1160",
            "2. high": "238.4620",
            "3. low": "238.1100",
            "4. close": "238.4620",
            "5. volume": "18293"
        },
        "2026-09-17 12:35:00": {
            "1. open": "238.1000",
            "2. high": "238.2200",
            "3. low": "237.9500",
            "4. close": "238.1000",
            "5. volume": "69702"
        },
        "2026-09-17 12:30:00": {
            "1. open": "238.3300",
            "2. high": "238.4025",
            "3. low": "238.1080",
            "4. close": "238.1650",
            "5. volume": "20949"
        },
        "2026-09-17 12:25:00": {
            "1. open": "238.2950",
            "2. high": "238.4865",
            "3. low": "238.2150",
            "4. close": "238.3800",
            "5. volume": "16072"
        },
        "2026-09-17 12:20:00": {
            "1. open": "238.2300",
            "2. high": "238.5200",
            "3. low": "238.2000",
            "4. close": "238.2950",
            "5. volume": "27212"
        },
        "2026-09-17 12:15:00": {
            "1. open": "238.4200",
            "2. high": "238.5000",
            "3. low": "238.1800",
            "4. close": "238.3050",
            "5. volume": "17818"
        },
        "2026-09-17 12:10:00": {
            "1. open": "238.4000",
            "2. high": "238.5000",
            "3. low": "238.2900",
            "4. close": "238.4200",
            "5. volume": "15562"
        },
        "2026-09-17 12:05:00": {
            "1. open": "238.1300",
            "2. high": "238.4900",
            "3. low": "238.0500",
            "4. close": "238.3200",
            "5. volume": "21018"
        },
        "2026-09-17 12:00:00": {
            "1. open": "238.2800",
            "2. high": "238.2800",
            "3. low": "238.0200",
            "4. close": "238.1200",
            "5. volume": "19911"
        },
        "2026-09-17 11:55:00": {
            "1. open": "238.3102",
            "2. high": "238.3700",
            "3. low": "238.1100",
            "4. close": "238.2800",
            "5. volume": "20924"
        },
        "2026-09-17 11:50:00": {
            "1. open": "238.6900",
            "2. high": "238.7200",
            "3. low": "238.3700",
            "4. close": "238.3700",
            "5. volume": "14935"
        },
        "2026-09-17 11:45:00": {
            "1. open": "238.8600",
            "2. high": "238.8600",
            "3. low": "238.3551",
            "4. close": "238.6100",
            "5. volume": "24474"
        },
        "2026-09-17 11:40:00": {
            "1. open": "238.8600",
            "2. high": "239.0000",
            "3. low": "238.6000",
            "4. close": "238.8700",
            "5. volume": "25218"
        },
        "2026-09-17 11:35:00": {
            "1. open": "238.4200",
            "2. high": "238.9278",
            "3. low": "238.3338",
            "4. close": "238.8054",
            "5. volume": "39625"
        },
        "2026-09-17 11:30:00": {
            "1. open": "238.1700",
            "2. high": "238.4600",
            "3. low": "238.0800",
            "4. close": "238.3500",
            "5. volume": "33615"
        },
        "2026-09-17 11:25:00": {
            "1. open": "238.2300",
            "2. high": "238.4100",
            "3. low": "238.0100",
            "4. close": "238.1700",
            "5. volume": "28856"
        },
        "2026-09-17 11:20:00": {
            "1. open": "238.4300",
            "2. high": "238.4300",
            "3. low": "238.1000",
            "4. close": "238.2850",
            "5. volume": "32195"
        },
        "2026-09-17 11:15:00": {
            "1. open": "238.3430",
            "2. high": "238.5600",
            "3. low": "237.9975",
            "4. close": "238.5000",
            "5. volume": "45279"
        },
        "2026-09-17 11:10:00": {
            "1. open": "238.3500",
            "2. high": "238.6390",
            "3. low": "238.1800",
            "4. close": "238.3700",
            "5. volume": "31516"
        },
        "2026-09-17 11:05:00": {
            "1. open": "239.0300",
            "2. high": "239.1300",
            "3. low": "238.1700",
            "4. close": "238.4200",
            "5. volume": "46728"
        },
        "2026-09-17 11:00:00": {
            "1. open": "239.1800",
            "2. high": "239.3300",
            "3. low": "238.7700",
            "4. close": "239.0250",
            "5. volume": "29216"
        },
        "2026-09-17 10:55:00": {
            "1. open": "238.6300",
            "2. high": "239.2300",
            "3. low": "238.5400",
            "4. close": "239.0600",
            "5. volume": "41687"
        },
        "2026-09-17 10:50:00": {
            "1. open": "238.2890",
            "2. high": "238.8499",
            "3. low": "238.2050",
            "4. close": "238.6000",
            "5. volume": "44086"
        },
        "2026-09-17 10:45:00": {
            "1. open": "237.8700",
            "2. high": "238.3000",
            "3. low": "237.7373",
            "4. close": "238.2000",
            "5. volume": "32512"
        },
        "2026-09-17 10:40:00": {
            "1. open": "238.2601",
            "2. high": "238.5800",
            "3. low": "237.7900",
            "4. close": "237.8300",
            "5. volume": "50812"
        },
        "2026-09-17 10:35:00": {
            "1. open": "238.3000",
            "2. high": "238.4800",
            "3. low": "238.1100",
            "4. close": "238.3850",
            "5. volume": "41604"
        },
        "2026-09-17 10:30:00": {
            "1. open": "238.9350",
            "2. high": "239.0500",
            "3. low": "238.0700",
            "4. close": "238.3050",
            "5. volume": "51096"
        },
        "2026-09-17 10:25:00": {
            "1. open": "238.1850",
            "2. high": "239.3900",
            "3. low": "238.1200",
            "4. close": "238.9300",
            "5. volume": "46661"
        },
        "2026-09-17 10:20:00": {
            "1. open": "239.3600",
            "2. high": "239.3700",
            "3. low": "237.8500",
            "4. close": "238.3500",
            "5. volume": "127070"
        },
        "2026-09-17 10:15:00": {
            "1. open": "240.1025",
            "2. high": "240.2600",
            "3. low": "239.1300",
            "4. close": "239.2650",
            "5. volume": "62516"
        },
        "2026-09-17 10:10:00": {
            "1. open": "240.2100",
            "2. high": "240.2300",
            "3. low": "238.7611",
            "4. close": "240.1050",
            "5. volume": "100648"
        },
        "2026-09-17 10:05:00": {
            "1. open": "240.8250",
            "2. high": "240.8800",
            "3. low": "240.1100",
            "4. close": "240.2400",
            "5. volume": "86314"
        },
        "2026-09-17 10:00:00": {
            "1. open": "241.0800",
            "2. high": "241.3000",
            "3. low": "240.5700",
            "4. close": "240.6900",
            "5. volume": "55318"
        },
        "2026-09-17 09:55:00": {
            "1. open": "241.4100",
            "2. high": "241.4800",
            "3. low": "240.2750",
            "4. close": "241.2100",
            "5. volume": "79598"
        },
        "2026-09-17 09:50:00": {
            "1. open": "242.8450",
            "2. high": "242.8450",
            "3. low": "241.2300",
            "4. close": "241.4500",
            "5. volume": "81030"
        },
        "2026-09-17 09:45:00": {
            "1. open": "241.5700",
            "2. high": "243.3650",
            "3. low": "241.5300",
            "4. close": "242.8375",
            "5. volume": "81306"
        },
        "2026-09-17 09:40:00": {
            "1. open": "240.7300",
            "2. high": "242.0000",
            "3. low": "240.4650",
            "4. close": "241.4500",
            "5. volume": "84997"
        },
        "2026-09-17 09:35:00": {
            "1. open": "240.6921",
            "2. high": "240.9500",
            "3. low": "239.4100",
            "4. close": "240.7450",
            "5. volume": "64082"
        },
        "2026-09-17 09:30:00": {
            "1. open": "238.5800",
            "2. high": "241.5000",
            "3. low": "238.1600",
            "4. close": "240.5000",
            "5. volume": "167417"
        },
        "2026-09-17 09:25:00": {
            "1. open": "238.1300",
            "2. high": "238.8600",
            "3. low": "238.0100",
            "4. close": "238.3000",
            "5. volume": "3027"
        },
        "2026-09-17 09:20:00": {
            "1. open": "238.0800",
            "2. high": "238.6500",
            "3. low": "238.0100",
            "4. close": "238.4241",
            "5. volume": "1703"
        },
        "2026-09-17 09:15:00": {
            "1. open": "238.0100",
            "2. high": "238.1900",
            "3. low": "237.8900",
            "4. close": "238.0900",
            "5. volume": "942"
        },
        "2026-09-17 09:10:00": {
            "1. open": "237.5900",
            "2. high": "238.1900",
            "3. low": "237.4975",
            "4. close": "238.1033",
            "5. volume": "3813"
        },
        "2026-09-17 09:05:00": {
            "1. open": "238.5500",
            "2. high": "238.5500",
            "3. low": "237.5300",
            "4. close": "237.9000",
            "5. volume": "6918"
        },
        "2026-09-17 09:00:00": {
            "1. open": "238.6000",
            "2. high": "238.6500",
            "3. low": "238.1500",
            "4. close": "238.4500",
            "5. volume": "2912"
        },
        "2026-09-17 08:55:00": {
            "1. open": "238.4000",
            "2. high": "238.6500",
            "3. low": "238.2000",
            "4. close": "238.5100",
            "5. volume": "1842"
        },
        "2026-09-17 08:50:00": {
            "1. open": "238.6000",
            "2. high": "238.9000",
            "3. low": "238.2000",
            "4. close": "238.3300",
            "5. volume": "3888"
        },
        "2026-09-17 08:45:00": {
            "1. open": "238.9900",
            "2. high": "238.9900",
            "3. low": "238.2900",
            "4. close": "238.9900",
            "5. volume": "3633"
        },
        "2026-09-17 08:40:00": {
            "1. open": "238.3400",
            "2. high": "239.0800",
            "3. low": "238.2000",
            "4. close": "238.5200",
            "5. volume": "5200"
        },
        "2026-09-17 08:35:00": {
            "1. open": "238.2600",
            "2. high": "238.5000",
            "3. low": "238.1100",
            "4. close": "238.1500",
            "5. volume": "2049"
        },
        "2026-09-17 08:30:00": {
            "1. open": "238.8900",
            "2. high": "239.0577",
            "3. low": "237.4900",
            "4. close": "238.0222",
            "5. volume": "4584"
        },
        "2026-09-17 08:25:00": {
            "1. open": "238.7000",
            "2. high": "239.0800",
            "3. low": "238.5200",
            "4. close": "238.7900",
            "5. volume": "1783"
        },
        "2026-09-17 08:20:00": {
            "1. open": "238.6433",
            "2. high": "238.8800",
            "3. low": "238.5400",
            "4. close": "238.7000",
            "5. volume": "1826"
        },
        "2026-09-17 08:15:00": {
            "1. open": "238.4300",
            "2. high": "238.8200",
            "3. low": "238.2000",
            "4. close": "238.5400",
            "5. volume": "4632"
        },
        "2026-09-17 08:10:00": {
            "1. open": "238.8185",
            "2. high": "239.0900",
            "3. low": "238.4300",
            "4. close": "238.4300",
            "5. volume": "2468"
        },
        "2026-09-17 08:05:00": {
            "1. open": "239.0800",
            "2. high": "240.5000",
            "3. low": "238.9000",
            "4. close": "239.0700",
            "5. volume": "3216"
        },
        "2026-09-17 08:00:00": {
            "1. open": "239.1904",
            "2. high": "239.2500",
            "3. low": "238.8000",
            "4. close": "239.2000",
            "5. volume": "824"
        },
        "2026-09-17 07:55:00": {
            "1. open": "238.8800",
            "2. high": "239.3900",
            "3. low": "238.6900",
            "4. close": "239.1200",
            "5. volume": "747"
        },
        "2026-09-17 07:50:00": {
            "1. open": "238.6900",
            "2. high": "238.9800",
            "3. low": "238.5273",
            "4. close": "238.9100",
            "5. volume": "533"
        },
        "2026-09-17 07:45:00": {
            "1. open": "238.5000",
            "2. high": "238.9500",
            "3. low": "238.4700",
            "4. close": "238.5500",
            "5. volume": "1027"
        },
        "2026-09-17 07:40:00": {
            "1. open": "238.5500",
            "2. high": "238.5900",
            "3. low": "238.1977",
            "4. close": "238.1977",
            "5. volume": "855"
        },
        "2026-09-17 07:35:00": {
            "1. open": "238.5020",
            "2. high": "238.5865",
            "3. low": "237.4900",
            "4. close": "238.5000",
            "5. volume": "319"
        },
        "2026-09-17 07:30:00": {
            "1. open": "238.6587",
            "2. high": "238.8800",
            "3. low": "238.4000",
            "4. close": "238.4000",
            "5. volume": "994"
        },
        "2026-09-17 07:25:00": {
            "1. open": "238.8192",
            "2. high": "239.1200",
            "3. low": "238.6700",
            "4. close": "239.0000",
            "5. volume": "445"
        },
        "2026-09-17 07:20:00": {
            "1. open": "238.8500",
            "2. high": "239.2703",
            "3. low": "238.7500",
            "4. close": "238.7500",
            "5. volume": "1329"
        },
        "2026-09-17 07:15:00": {
            "1. open": "238.9500",
            "2. high": "239.1900",
            "3. low": "238.7605",
            "4. close": "238.7605",
            "5. volume": "1151"
        },
        "2026-09-17 07:10:00": {
            "1. open": "238.9000",
            "2. high": "239.0000",
            "3. low": "238.7000",
            "4. close": "238.9000",
            "5. volume": "765"
        },
        "2026-09-17 07:05:00": {
            "1. open": "238.6100",
            "2. high": "238.9900",
            "3. low": "238.6100",
            "4. close": "238.8500",
            "5. volume": "357"
        },
        "2026-09-17 07:00:00": {
            "1. open": "239.1300",
            "2. high": "239.4600",
            "3. low": "238.6300",
            "4. close": "238.9165",
            "5. volume": "3799"
        },
        "2026-09-17 06:55:00": {
            "1. open": "239.3650",
            "2. high": "239.4900",
            "3. low": "239.1300",
            "4. close": "239.1300",
            "5. volume": "217"
        },
        "2026-09-17 06:50:00": {
            "1. open": "239.3600",
            "2. high": "239.8100",
            "3. low": "239.3000",
            "4. close": "239.5700",
            "5. volume": "285"
        },
        "2026-09-17 06:45:00": {
            "1. open": "239.6599",
            "2. high": "239.6599",
            "3. low": "239.1003",
            "4. close": "239.4900",
            "5. volume": "19"
        },
        "2026-09-17 06:40:00": {
            "1. open": "239.4500",
            "2. high": "239.8724",
            "3. low": "239.0500",
            "4. close": "239.0500",
            "5. volume": "197"
        },
        "2026-09-17 06:35:00": {
            "1. open": "239.6900",
            "2. high": "240.0000",
            "3. low": "239.3000",
            "4. close": "239.4500",
            "5. volume": "675"
        },
        "2026-09-17 06:30:00": {
            "1. open": "239.5600",
            "2. high": "240.0000",
            "3. low": "239.5000",
            "4. close": "239.7000",
            "5. volume": "424"
        },
        "2026-09-17 06:25:00": {
            "1. open": "239.5125",
            "2. high": "239.7900",
            "3. low": "239.5000",
            "4. close": "239.5000",
            "5. volume": "507"
        },
        "2026-09-17 06:20:00": {
            "1. open": "239.7500",
            "2. high": "240.0000",
            "3. low": "239.5200",
            "4. close": "239.5200",
            "5. volume": "430"
        },
        "2026-09-17 06:15:00": {
            "1. open": "239.8800",
            "2. high": "240.0200",
            "3. low": "239.7500",
            "4. close": "239.7500",
            "5. volume": "364"
        },
        "2026-09-17 06:10:00": {
            "1. open": "239.6600",
            "2. high": "240.2000",
            "3. low": "239.6600",
            "4. close": "239.8400",
            "5. volume": "1590"
        },
        "2026-09-17 06:05:00": {
            "1. open": "239.7500",
            "2. high": "239.7500",
            "3. low": "239.5000",
            "4. close": "239.6500",
            "5. volume": "160"
        },
        "2026-09-17 06:00:00": {
            "1. open": "238.9000",
            "2. high": "239.8000",
            "3. low": "238.7200",
            "4. close": "239.8000",
            "5. volume": "3788"
        },
        "2026-09-17 05:55:00": {
            "1. open": "238.9800",
            "2. high": "238.9800",
            "3. low": "238.9000",
            "4. close": "238.9000",
            "5. volume": "20"
        },
        "2026-09-17 05:50:00": {
            "1. open": "239.2700",
            "2. high": "239.2700",
            "3. low": "238.8200",
            "4. close": "239.0000",
            "5. volume": "730"
        },
        "2026-09-17 05:45:00": {
            "1. open": "239.1800",
            "2. high": "239.3700",
            "3. low": "238.5000",
            "4. close": "238.5100",
            "5. volume": "1325"
        },
        "2026-09-17 05:40:00": {
            "1. open": "239.2500",
            "2. high": "239.5497",
            "3. low": "239.1500",
            "4. close": "239.3300",
            "5. volume": "363"
        },
        "2026-09-17 05:35:00": {
            "1. open": "239.4500",
            "2. high": "239.4500",
            "3. low": "239.1500",
            "4. close": "239.2800",
            "5. volume": "599"
        },
        "2026-09-17 05:30:00": {
            "1. open": "239.4300",
            "2. high": "239.7742",
            "3. low": "239.2800",
            "4. close": "239.6000",
            "5. volume": "73"
        },
        "2026-09-17 05:25:00": {
            "1. open": "239.5300",
            "2. high": "239.5300",
            "3. low": "239.2500",
            "4. close": "239.2500",
            "5. volume": "290"
        },
        "2026-09-17 05:20:00": {
            "1. open": "239.8000",
            "2. high": "239.9500",
            "3. low": "239.6000",
            "4. close": "239.6000",
            "5. volume": "552"
        },
        "2026-09-17 05:15:00": {
            "1. open": "239.9500",
            "2. high": "239.9600",
            "3. low": "239.8000",
            "4. close": "239.8000",
            "5. volume": "207"
        },
        "2026-09-17 05:10:00": {
            "1. open": "239.8400",
            "2. high": "239.9600",
            "3. low": "239.8400",
            "4. close": "239.9600",
            "5. volume": "360"
        },
        "2026-09-17 05:05:00": {
            "1. open": "240.0000",
            "2. high": "240.3200",
            "3. low": "239.8100",
            "4. close": "239.9500",
            "5. volume": "279"
        },
        "2026-09-17 05:00:00": {
            "1. open": "239.3100",
            "2. high": "240.0000",
            "3. low": "239.1237",
            "4. close": "239.9700",
            "5. volume": "83"
        },
        "2026-09-17 04:55:00": {
            "1. open": "239.8400",
            "2. high": "239.9800",
            "3. low": "239.1217",
            "4. close": "239.6500",
            "5. volume": "1138"
        },
        "2026-09-17 04:50:00": {
            "1. open": "239.4600",
            "2. high": "239.9900",
            "3. low": "239.4600",
            "4. close": "239.9000",
            "5. volume": "1069"
        },
        "2026-09-17 04:45:00": {
            "1. open": "239.0607",
            "2. high": "239.6500",
            "3. low": "239.0607",
            "4. close": "239.6500",
            "5. volume": "184"
        },
        "2026-09-17 04:40:00": {
            "1. open": "239.5000",
            "2. high": "240.9600",
            "3. low": "239.5000",
            "4. close": "239.6500",
            "5. volume": "673"
        },
        "2026-09-17 04:35:00": {
            "1. open": "239.6600",
            "2. high": "239.7300",
            "3. low": "239.0815",
            "4. close": "239.5000",
            "5. volume": "142"
        },
        "2026-09-17 04:30:00": {
            "1. open": "239.7300",
            "2. high": "239.7300",
            "3. low": "239.4000",
            "4. close": "239.7300",
            "5. volume": "79"
        },
        "2026-09-17 04:25:00": {
            "1. open": "239.9600",
            "2. high": "239.9600",
            "3. low": "239.1855",
            "4. close": "239.7900",
            "5. volume": "15"
        },
        "2026-09-17 04:20:00": {
            "1. open": "239.9800",
            "2. high": "239.9800",
            "3. low": "239.6100",
            "4. close": "239.6100",
            "5. volume": "73"
        },
        "2026-09-17 04:15:00": {
            "1. open": "240.0500",
            "2. high": "240.0500",
            "3. low": "239.9800",
            "4. close": "240.0224",
            "5. volume": "152"
        },
        "2026-09-17 04:10:00": {
            "1. open": "239.8200",
            "2. high": "240.0000",
            "3. low": "239.2192",
            "4. close": "239.2300",
            "5. volume": "1396"
        },
        "2026-09-17 04:05:00": {
            "1. open": "239.7165",
            "2. high": "239.9900",
            "3. low": "239.1600",
            "4. close": "239.7000",
            "5. volume": "408"
        },
        "2026-09-17 04:00:00": {
            "1. open": "239.9900",
            "2. high": "240.9285",
            "3. low": "237.4900",
            "4. close": "239.7000",
            "5. volume": "6132"
        },
        "2026-09-16 19:55:00": {
            "1. open": "238.5000",
            "2. high": "238.5000",
            "3. low": "238.3700",
            "4. close": "238.4800",
            "5. volume": "914"
        },
        "2026-09-16 19:50:00": {
            "1. open": "238.4000",
            "2. high": "238.5000",
            "3. low": "238.2500",
            "4. close": "238.4600",
            "5. volume": "1829"
        },
        "2026-09-16 19:45:00": {
            "1. open": "238.4500",
            "2. high": "238.5000",
            "3. low": "238.4000",
            "4. close": "238.4500",
            "5. volume": "1367"
        },
        "2026-09-16 19:40:00": {
            "1. open": "238.3700",
            "2. high": "238.5000",
            "3. low": "238.2172",
            "4. close": "238.4600",
            "5. volume": "228"
        },
        "2026-09-16 19:35:00": {
            "1. open": "238.4800",
            "2. high": "238.4800",
            "3. low": "238.3800",
            "4. close": "238.4000",
            "5. volume": "240"
        },
        "2026-09-16 19:30:00": {
            "1. open": "238.4700",
            "2. high": "238.5000",
            "3. low": "238.2000",
            "4. close": "238.4000",
            "5. volume": "342"
        },
        "2026-09-16 19:25:00": {
            "1. open": "238.4200",
            "2. high": "238.5000",
            "3. low": "238.2000",
            "4. close": "238.3700",
            "5. volume": "695"
        },
        "2026-09-16 19:20:00": {
            "1. open": "238.3800",
            "2. high": "238.5000",
            "3. low": "238.2045",
            "4. close": "238.4200",
            "5. volume": "426"
        },
        "2026-09-16 19:15:00": {
            "1. open": "238.3000",
            "2. high": "238.3800",
            "3. low": "238.3000",
            "4. close": "238.3800",
            "5. volume": "238"
        },
        "2026-09-16 19:10:00": {
            "1. open": "238.3000",
            "2. high": "238.3800",
            "3. low": "238.2500",
            "4. close": "238.3521",
            "5. volume": "153"
        },
        "2026-09-16 19:05:00": {
            "1. open": "238.3000",
            "2. high": "238.3800",
            "3. low": "238.1434",
            "4. close": "238.2800",
            "5. volume": "702"
        },
        "2026-09-16 19:00:00": {
            "1. open": "237.4900",
            "2. high": "238.3400",
            "3. low": "237.4900",
            "4. close": "238.2900",
            "5. volume": "951933"
        },
        "2026-09-16 18:55:00": {
            "1. open": "238.2000",
            "2. high": "238.3028",
            "3. low": "238.1000",
            "4. close": "238.2800",
            "5. volume": "60"
        },
        "2026-09-16 18:50:00": {
            "1. open": "238.3000",
            "2. high": "238.3000",
            "3. low": "238.1310",
            "4. close": "238.2000",
            "5. volume": "305"
        },
        "2026-09-16 18:45:00": {
            "1. open": "238.2400",
            "2. high": "238.3800",
            "3. low": "238.2400",
            "4. close": "238.3000",
            "5. volume": "392"
        },
        "2026-09-16 18:40:00": {
            "1. open": "238.2300",
            "2. high": "238.3800",
            "3. low": "237.9900",
            "4. close": "238.3800",
            "5. volume": "557"
        },
        "2026-09-16 18:35:00": {
            "1. open": "238.0100",
            "2. high": "238.3800",
            "3. low": "237.8145",
            "4. close": "237.8500",
            "5. volume": "126"
        },
        "2026-09-16 18:30:00": {
            "1. open": "237.4900",
            "2. high": "238.0000",
            "3. low": "237.4900",
            "4. close": "238.0000",
            "5. volume": "951742"
        },
        "2026-09-16 18:25:00": {
            "1. open": "237.8300",
            "2. high": "237.8700",
            "3. low": "237.5092",
            "4. close": "237.8700",
            "5. volume": "258"
        },
        "2026-09-16 18:20:00": {
            "1. open": "237.8200",
            "2. high": "237.8700",
            "3. low": "237.6600",
            "4. close": "237.8200",
            "5. volume": "171"
        },
        "2026-09-16 18:15:00": {
            "1. open": "237.6900",
            "2. high": "237.8700",
            "3. low": "237.6500",
            "4. close": "237.8400",
            "5. volume": "284"
        },
        "2026-09-16 18:10:00": {
            "1. open": "237.8127",
            "2. high": "237.8700",
            "3. low": "237.6000",
            "4. close": "237.8700",
            "5. volume": "123"
        },
        "2026-09-16 18:05:00": {
            "1. open": "237.8700",
            "2. high": "237.8700",
            "3. low": "237.7900",
            "4. close": "237.8127",
            "5. volume": "247"
        },
        "2026-09-16 18:00:00": {
            "1. open": "237.5700",
            "2. high": "237.8700",
            "3. low": "237.5000",
            "4. close": "237.6000",
            "5. volume": "722"
        },
        "2026-09-16 17:55:00": {
            "1. open": "237.8378",
            "2. high": "237.8700",
            "3. low": "237.4900",
            "4. close": "237.6000",
            "5. volume": "1355"
        },
        "2026-09-16 17:50:00": {
            "1. open": "237.6400",
            "2. high": "237.8700",
            "3. low": "237.5600",
            "4. close": "237.8127",
            "5. volume": "227"
        },
        "2026-09-16 17:45:00": {
            "1. open": "237.8700",
            "2. high": "237.8700",
            "3. low": "237.5573",
            "4. close": "237.6600",
            "5. volume": "684"
        },
        "2026-09-16 17:40:00": {
            "1. open": "237.8127",
            "2. high": "237.8700",
            "3. low": "237.5000",
            "4. close": "237.5000",
            "5. volume": "309"
        },
        "2026-09-16 17:35:00": {
            "1. open": "237.8211",
            "2. high": "237.8700",
            "3. low": "237.5000",
            "4. close": "237.8700",
            "5. volume": "192"
        },
        "2026-09-16 17:30:00": {
            "1. open": "237.8900",
            "2. high": "237.8900",
            "3. low": "237.7000",
            "4. close": "237.8800",
            "5. volume": "265"
        },
        "2026-09-16 17:25:00": {
            "1. open": "237.6800",
            "2. high": "237.9000",
            "3. low": "237.6000",
            "4. close": "237.6000",
            "5. volume": "944"
        },
        "2026-09-16 17:20:00": {
            "1. open": "237.8900",
            "2. high": "237.8900",
            "3. low": "237.5200",
            "4. close": "237.8380",
            "5. volume": "672"
        },
        "2026-09-16 17:15:00": {
            "1. open": "237.7500",
            "2. high": "237.9500",
            "3. low": "237.6200",
            "4. close": "237.8900",
            "5. volume": "352"
        },
        "2026-09-16 17:10:00": {
            "1. open": "237.7700",
            "2. high": "237.9221",
            "3. low": "237.5418",
            "4. close": "237.7161",
            "5. volume": "2285"
        },
        "2026-09-16 17:05:00": {
            "1. open": "237.7745",
            "2. high": "237.9500",
            "3. low": "237.7700",
            "4. close": "237.7701",
            "5. volume": "14"
        },
        "2026-09-16 17:00:00": {
            "1. open": "237.8000",
            "2. high": "237.9800",
            "3. low": "237.6900",
            "4. close": "237.7700",
            "5. volume": "87"
        },
        "2026-09-16 16:55:00": {
            "1. open": "237.8000",
            "2. high": "237.8958",
            "3. low": "237.5570",
            "4. close": "237.6700",
            "5. volume": "751"
        },
        "2026-09-16 16:50:00": {
            "1. open": "237.9535",
            "2. high": "238.0000",
            "3. low": "237.6000",
            "4. close": "237.9800",
            "5. volume": "712"
        },
        "2026-09-16 16:45:00": {
            "1. open": "238.0200",
            "2. high": "238.3000",
            "3. low": "237.5600",
            "4. close": "237.9322",
            "5. volume": "2534"
        },
        "2026-09-16 16:40:00": {
            "1. open": "238.4900",
            "2. high": "238.4900",
            "3. low": "237.7800",
            "4. close": "238.2777",
            "5. volume": "507"
        },
        "2026-09-16 16:35:00": {
            "1. open": "237.7063",
            "2. high": "238.4900",
            "3. low": "237.4900",
            "4. close": "238.1000",
            "5. volume": "326"
        },
        "2026-09-16 16:30:00": {
            "1. open": "238.0000",
            "2. high": "238.0000",
            "3. low": "237.7100",
            "4. close": "237.8000",
            "5. volume": "1065"
        },
        "2026-09-16 16:25:00": {
            "1. open": "237.7800",
            "2. high": "238.1000",
            "3. low": "237.7300",
            "4. close": "237.7300",
            "5. volume": "404"
        },
        "2026-09-16 16:20:00": {
            "1. open": "237.4900",
            "2. high": "238.3645",
            "3. low": "237.4900",
            "4. close": "238.2000",
            "5. volume": "1051"
        },
        "2026-09-16 16:15:00": {
            "1. open": "237.6800",
            "2. high": "238.4900",
            "3. low": "237.4900",
            "4. close": "238.2112",
            "5. volume": "952"
        },
        "2026-09-16 16:10:00": {
            "1. open": "237.4900",
            "2. high": "238.4900",
            "3. low": "237.4900",
            "4. close": "238.4900",
            "5. volume": "953754"
        },
        "2026-09-16 16:05:00": {
            "1. open": "238.0000",
            "2. high": "238.0000",
            "3. low": "237.4900",
            "4. close": "237.8000",
            "5. volume": "43548"
        },
        "2026-09-16 16:00:00": {
            "1. open": "237.6200",
            "2. high": "238.5000",
            "3. low": "237.4417",
            "4. close": "237.7005",
            "5. volume": "2096049"
        },
        "2026-09-16 15:55:00": {
            "1. open": "237.9800",
            "2. high": "238.0100",
            "3. low": "237.4200",
            "4. close": "237.6200",
            "5. volume": "361950"
        },
        "2026-09-16 15:50:00": {
            "1. open": "237.7600",
            "2. high": "238.3998",
            "3. low": "237.7600",
            "4. close": "238.0400",
            "5. volume": "127828"
        },
        "2026-09-16 15:45:00": {
            "1. open": "237.0700",
            "2. high": "237.7800",
            "3. low": "237.0200",
            "4. close": "237.7350",
            "5. volume": "79602"
        },
        "2026-09-16 15:40:00": {
            "1. open": "236.7796",
            "2. high": "237.1800",
            "3. low": "236.5800",
            "4. close": "237.1700",
            "5. volume": "83250"
        },
        "2026-09-16 15:35:00": {
            "1. open": "236.7500",
            "2. high": "236.8100",
            "3. low": "236.3100",
            "4. close": "236.7550",
            "5. volume": "87825"
        },
        "2026-09-16 15:30:00": {
            "1. open": "236.3300",
            "2. high": "236.8300",
            "3. low": "235.8000",
            "4. close": "236.7500",
            "5. volume": "123539"
        },
        "2026-09-16 15:25:00": {
            "1. open": "235.9600",
            "2. high": "236.4299",
            "3. low": "235.6000",
            "4. close": "236.3310",
            "5. volume": "70924"
        },
        "2026-09-16 15:20:00": {
            "1. open": "235.7150",
            "2. high": "235.9600",
            "3. low": "235.4100",
            "4. close": "235.8800",
            "5. volume": "81815"
        },
        "2026-09-16 15:15:00": {
            "1. open": "236.3799",
            "2. high": "236.6100",
            "3. low": "235.6700",
            "4. close": "235.7769",
            "5. volume": "75423"
        },
        "2026-09-16 15:10:00": {
            "1. open": "237.4200",
            "2. high": "237.4200",
            "3. low": "236.1900",
            "4. close": "236.3731",
            "5. volume": "83587"
        },
        "2026-09-16 15:05:00": {
            "1. open": "237.7800",
            "2. high": "237.7800",
            "3. low": "237.1600",
            "4. close": "237.3800",
            "5. volume": "46985"
        },
        "2026-09-16 15:00:00": {
            "1. open": "237.5800",
            "2. high": "237.9400",
            "3. low": "237.2501",
            "4. close": "237.8600",
            "5. volume": "54043"
        },
        "2026-09-16 14:55:00": {
            "1. open": "238.0100",
            "2. high": "238.2100",
            "3. low": "237.5500",
            "4. close": "237.5500",
            "5. volume": "58777"
        },
        "2026-09-16 14:50:00": {
            "1. open": "239.2100",
            "2. high": "239.3100",
            "3. low": "238.0000",
            "4. close": "238.0300",
            "5. volume": "63027"
        },
        "2026-09-16 14:45:00": {
            "1. open": "239.9050",
            "2. high": "240.1700",
            "3. low": "239.2600",
            "4. close": "239.2850",
            "5. volume": "38733"
        },
        "2026-09-16 14:40:00": {
            "1. open": "239.5100",
            "2. high": "240.4500",
            "3. low": "239.4500",
            "4. close": "240.0000",
            "5. volume": "39527"
        },
        "2026-09-16 14:35:00": {
            "1. open": "239.5500",
            "2. high": "239.6033",
            "3. low": "238.9000",
            "4. close": "239.4850",
            "5. volume": "64051"
        },
        "2026-09-16 14:30:00": {
            "1. open": "240.2800",
            "2. high": "240.3000",
            "3. low": "239.6200",
            "4. close": "239.7000",
            "5. volume": "35832"
        },
        "2026-09-16 14:25:00": {
            "1. open": "240.2000",
            "2. high": "240.5800",
            "3. low": "240.0450",
            "4. close": "240.2400",
            "5. volume": "28321"
        },
        "2026-09-16 14:20:00": {
            "1. open": "240.2250",
            "2. high": "240.3900",
            "3. low": "240.0550",
            "4. close": "240.2000",
            "5. volume": "19051"
        },
        "2026-09-16 14:15:00": {
            "1. open": "239.7750",
            "2. high": "240.3300",
            "3. low": "239.7650",
            "4. close": "240.2010",
            "5. volume": "35793"
        },
        "2026-09-16 14:10:00": {
            "1. open": "240.7000",
            "2. high": "240.7500",
            "3. low": "239.7150",
            "4. close": "239.7200",
            "5. volume": "41119"
        },
        "2026-09-16 14:05:00": {
            "1. open": "239.6150",
            "2. high": "240.7500",
            "3. low": "239.6000",
            "4. close": "240.6800",
            "5. volume": "52155"
        },
        "2026-09-16 14:00:00": {
            "1. open": "239.6200",
            "2. high": "239.9000",
            "3. low": "238.9800",
            "4. close": "239.6150",
            "5. volume": "85516"
        },
        "2026-09-16 13:55:00": {
            "1. open": "239.8500",
            "2. high": "239.9000",
            "3. low": "239.6000",
            "4. close": "239.7300",
            "5. volume": "44284"
        },
        "2026-09-16 13:50:00": {
            "1. open": "240.2018",
            "2. high": "240.3400",
            "3. low": "239.8000",
            "4. close": "239.8800",
            "5. volume": "27365"
        },
        "2026-09-16 13:45:00": {
            "1. open": "239.8999",
            "2. high": "240.3750",
            "3. low": "239.7800",
            "4. close": "240.2411",
            "5. volume": "25561"
        },
        "2026-09-16 13:40:00": {
            "1. open": "240.5300",
            "2. high": "240.5300",
            "3. low": "239.7100",
            "4. close": "239.7500",
            "5. volume": "50550"
        },
        "2026-09-16 13:35:00": {
            "1. open": "240.6500",
            "2. high": "240.6500",
            "3. low": "240.4101",
            "4. close": "240.4950",
            "5. volume": "25795"
        },
        "2026-09-16 13:30:00": {
            "1. open": "240.9650",
            "2. high": "241.0000",
            "3. low": "240.6260",
            "4. close": "240.6800",
            "5. volume": "21244"
        },
        "2026-09-16 13:25:00": {
            "1. open": "240.8500",
            "2. high": "241.2100",
            "3. low": "240.8000",
            "4. close": "240.9201",
            "5. volume": "29790"
        },
        "2026-09-16 13:20:00": {
            "1. open": "240.6550",
            "2. high": "240.8400",
            "3. low": "240.6550",
            "4. close": "240.8400",
            "5. volume": "25910"
        },
        "2026-09-16 13:15:00": {
            "1. open": "240.4300",
            "2. high": "240.7500",
            "3. low": "240.4200",
            "4. close": "240.6800",
            "5. volume": "35905"
        },
        "2026-09-16 13:10:00": {
            "1. open": "240.4900",
            "2. high": "240.5750",
            "3. low": "240.3800",
            "4. close": "240.4800",
            "5. volume": "20779"
        },
        "2026-09-16 13:05:00": {
            "1. open": "240.6000",
            "2. high": "240.7650",
            "3. low": "240.3600",
            "4. close": "240.4950",
            "5. volume": "24496"
        },
        "2026-09-16 13:00:00": {
            "1. open": "240.3800",
            "2. high": "240.5200",
            "3. low": "240.2900",
            "4. close": "240.5000",
            "5. volume": "21693"
        },
        "2026-09-16 12:55:00": {
            "1. open": "240.1950",
            "2. high": "240.6099",
            "3. low": "240.1738",
            "4. close": "240.3900",
            "5. volume": "27425"
        },
        "2026-09-16 12:50:00": {
            "1. open": "240.4400",
            "2. high": "240.5900",
            "3. low": "240.0000",
            "4. close": "240.1300",
            "5. volume": "47947"
        },
        "2026-09-16 12:45:00": {
            "1. open": "240.2200",
            "2. high": "240.6050",
            "3. low": "240.1900",
            "4. close": "240.5600",
            "5. volume": "31575"
        },
        "2026-09-16 12:40:00": {
            "1. open": "240.3300",
            "2. high": "240.3600",
            "3. low": "240.1500",
            "4. close": "240.1900",
            "5. volume": "21570"
        },
        "2026-09-16 12:35:00": {
            "1. open": "240.3100",
            "2. high": "240.3600",
            "3. low": "239.7450",
            "4. close": "240.3300",
            "5. volume": "61888"
        },
        "2026-09-16 12:30:00": {
            "1. open": "240.5600",
            "2. high": "240.6500",
            "3. low": "240.2300",
            "4. close": "240.2400",
            "5. volume": "32479"
        },
        "2026-09-16 12:25:00": {
            "1. open": "240.6900",
            "2. high": "240.6900",
            "3. low": "240.2800",
            "4. close": "240.6000",
            "5. volume": "28401"
        },
        "2026-09-16 12:20:00": {
            "1. open": "240.8500",
            "2. high": "240.9200",
            "3. low": "240.5800",
            "4. close": "240.7179",
            "5. volume": "19373"
        },
        "2026-09-16 12:15:00": {
            "1. open": "240.8350",
            "2. high": "241.0900",
            "3. low": "240.7000",
            "4. close": "240.8200",
            "5. volume": "34054"
        },
        "2026-09-16 12:10:00": {
            "1. open": "240.6450",
            "2. high": "240.9000",
            "3. low": "240.4300",
            "4. close": "240.8650",
            "5. volume": "27716"
        },
        "2026-09-16 12:05:00": {
            "1. open": "240.8875",
            "2. high": "240.9500",
            "3. low": "240.5713",
            "4. close": "240.6400",
            "5. volume": "75714"
        },
        "2026-09-16 12:00:00": {
            "1. open": "241.0950",
            "2. high": "241.1600",
            "3. low": "240.6850",
            "4. close": "240.8650",
            "5. volume": "29033"
        },
        "2026-09-16 11:55:00": {
            "1. open": "240.8600",
            "2. high": "241.2300",
            "3. low": "240.8400",
            "4. close": "241.0300",
            "5. volume": "25575"
        },
        "2026-09-16 11:50:00": {
            "1. open": "241.2499",
            "2. high": "241.2499",
            "3. low": "240.5900",
            "4. close": "240.8700",
            "5. volume": "31052"
        },
        "2026-09-16 11:45:00": {
            "1. open": "241.1534",
            "2. high": "241.4675",
            "3. low": "240.5100",
            "4. close": "241.1700",
            "5. volume": "43983"
        },
        "2026-09-16 11:40:00": {
            "1. open": "241.3100",
            "2. high": "241.4700",
            "3. low": "241.0900",
            "4. close": "241.1136",
            "5. volume": "31447"
        },
        "2026-09-16 11:35:00": {
            "1. open": "241.5950",
            "2. high": "241.7780",
            "3. low": "241.0000",
            "4. close": "241.2000",
            "5. volume": "48354"
        },
        "2026-09-16 11:30:00": {
            "1. open": "242.4000",
            "2. high": "242.4150",
            "3. low": "241.4400",
            "4. close": "241.5950",
            "5. volume": "78384"
        },
        "2026-09-16 11:25:00": {
            "1. open": "242.5250",
            "2. high": "242.8500",
            "3. low": "242.2600",
            "4. close": "242.4100",
            "5. volume": "44354"
        },
        "2026-09-16 11:20:00": {
            "1. open": "241.8400",
            "2. high": "242.5260",
            "3. low": "241.7300",
            "4. close": "242.5260",
            "5. volume": "34355"
        },
        "2026-09-16 11:15:00": {
            "1. open": "241.6100",
            "2. high": "242.0200",
            "3. low": "241.5100",
            "4. close": "241.9550",
            "5. volume": "29640"
        },
        "2026-09-16 11:10:00": {
            "1. open": "241.9500",
            "2. high": "242.1700",
            "3. low": "241.5800",
            "4. close": "241.7300",
            "5. volume": "31203"
        },
        "2026-09-16 11:05:00": {
            "1. open": "241.2650",
            "2. high": "242.0300",
            "3. low": "241.2100",
            "4. close": "242.0200",
            "5. volume": "73947"
        },
        "2026-09-16 11:00:00": {
            "1. open": "240.3100",
            "2. high": "241.3899",
            "3. low": "240.3100",
            "4. close": "241.2650",
            "5. volume": "56855"
        },
        "2026-09-16 10:55:00": {
            "1. open": "240.2901",
            "2. high": "240.5200",
            "3. low": "239.8800",
            "4. close": "240.3750",
            "5. volume": "39989"
        },
        "2026-09-16 10:50:00": {
            "1. open": "240.1350",
            "2. high": "240.7000",
            "3. low": "240.1100",
            "4. close": "240.4300",
            "5. volume": "31468"
        },
        "2026-09-16 10:45:00": {
            "1. open": "240.2350",
            "2. high": "240.4200",
            "3. low": "239.9600",
            "4. close": "240.1150",
            "5. volume": "59878"
        },
        "2026-09-16 10:40:00": {
            "1. open": "240.1100",
            "2. high": "240.4400",
            "3. low": "240.0200",
            "4. close": "240.1700",
            "5. volume": "61984"
        },
        "2026-09-16 10:35:00": {
            "1. open": "240.9300",
            "2. high": "241.1000",
            "3. low": "240.2100",
            "4. close": "240.2100",
            "5. volume": "51213"
        },
        "2026-09-16 10:30:00": {
            "1. open": "240.9700",
            "2. high": "241.5850",
            "3. low": "240.6800",
            "4. close": "240.9450",
            "5. volume": "56561"
        },
        "2026-09-16 10:25:00": {
            "1. open": "240.2500",
            "2. high": "240.9899",
            "3. low": "240.0300",
            "4. close": "240.8100",
            "5. volume": "40294"
        },
        "2026-09-16 10:20:00": {
            "1. open": "240.6400",
            "2. high": "241.0832",
            "3. low": "239.7000",
            "4. close": "240.1850",
            "5. volume": "130369"
        },
        "2026-09-16 10:15:00": {
            "1. open": "240.6000",
            "2. high": "241.2400",
            "3. low": "240.6000",
            "4. close": "240.6200",
            "5. volume": "75722"
        },
        "2026-09-16 10:10:00": {
            "1. open": "241.3200",
            "2. high": "241.7400",
            "3. low": "240.5500",
            "4. close": "240.8900",
            "5. volume": "54510"
        },
        "2026-09-16 10:05:00": {
            "1. open": "241.1900",
            "2. high": "241.5200",
            "3. low": "240.7900",
            "4. close": "241.3400",
            "5. volume": "76463"
        },
        "2026-09-16 10:00:00": {
            "1. open": "241.5900",
            "2. high": "241.9200",
            "3. low": "240.8100",
            "4. close": "241.1900",
            "5. volume": "67746"
        },
        "2026-09-16 09:55:00": {
            "1. open": "242.0500",
            "2. high": "242.2899",
            "3. low": "241.3700",
            "4. close": "241.4700",
            "5. volume": "90292"
        },
        "2026-09-16 09:50:00": {
            "1. open": "241.7850",
            "2. high": "242.2999",
            "3. low": "241.2000",
            "4. close": "242.0300",
            "5. volume": "82359"
        },
        "2026-09-16 09:45:00": {
            "1. open": "241.4600",
            "2. high": "241.7850",
            "3. low": "240.5800",
            "4. close": "241.7850",
            "5. volume": "162541"
        },
        "2026-09-16 09:40:00": {
            "1. open": "241.2600",
            "2. high": "242.0000",
            "3. low": "240.5700",
            "4. close": "241.4550",
            "5. volume": "100797"
        },
        "2026-09-16 09:35:00": {
            "1. open": "242.4450",
            "2. high": "243.2300",
            "3. low": "240.5510",
            "4. close": "241.2901",
            "5. volume": "226172"
        },
        "2026-09-16 09:30:00": {
            "1. open": "240.5000",
            "2. high": "243.3399",
            "3. low": "240.0000",
            "4. close": "242.3900",
            "5. volume": "258012"
        },
        "2026-09-16 09:25:00": {
            "1. open": "242.2500",
            "2. high": "242.4900",
            "3. low": "240.2100",
            "4. close": "241.0000",
            "5. volume": "12862"
        },
        "2026-09-16 09:20:00": {
            "1. open": "242.8000",
            "2. high": "242.8897",
            "3. low": "242.0000",
            "4. close": "242.3900",
            "5. volume": "8367"
        },
        "2026-09-16 09:15:00": {
            "1. open": "242.9342",
            "2. high": "243.0000",
            "3. low": "242.6200",
            "4. close": "242.6500",
            "5. volume": "2062"
        },
        "2026-09-16 09:10:00": {
            "1. open": "242.7600",
            "2. high": "243.0000",
            "3. low": "242.6100",
            "4. close": "242.9800",
            "5. volume": "1777"
        },
        "2026-09-16 09:05:00": {
            "1. open": "242.9210",
            "2. high": "242.9210",
            "3. low": "242.4000",
            "4. close": "242.7600",
            "5. volume": "1254"
        },
        "2026-09-16 09:00:00": {
            "1. open": "243.2500",
            "2. high": "243.7000",
            "3. low": "242.4900",
            "4. close": "242.9900",
            "5. volume": "2456"
        },
        "2026-09-16 08:55:00": {
            "1. open": "243.5030",
            "2. high": "243.7200",
            "3. low": "243.2600",
            "4. close": "243.2600",
            "5. volume": "3076"
        },
        "2026-09-16 08:50:00": {
            "1. open": "243.4200",
            "2. high": "243.7100",
            "3. low": "243.0700",
            "4. close": "243.3125",
            "5. volume": "3016"
        },
        "2026-09-16 08:45:00": {
            "1. open": "243.2600",
            "2. high": "243.5644",
            "3. low": "243.2600",
            "4. close": "243.4100",
            "5. volume": "2127"
        },
        "2026-09-16 08:40:00": {
            "1. open": "243.5000",
            "2. high": "243.6400",
            "3. low": "243.0000",
            "4. close": "243.3300",
            "5. volume": "1907"
        },
        "2026-09-16 08:35:00": {
            "1. open": "244.0100",
            "2. high": "244.0100",
            "3. low": "243.4000",
            "4. close": "243.6000",
            "5. volume": "6295"
        },
        "2026-09-16 08:30:00": {
            "1. open": "244.0100",
            "2. high": "244.0100",
            "3. low": "243.6750",
            "4. close": "244.0100",
            "5. volume": "2372"
        },
        "2026-09-16 08:25:00": {
            "1. open": "243.9890",
            "2. high": "244.0100",
            "3. low": "243.7500",
            "4. close": "244.0100",
            "5. volume": "2931"
        },
        "2026-09-16 08:20:00": {
            "1. open": "244.0000",
            "2. high": "244.0000",
            "3. low": "243.4000",
            "4. close": "243.9500",
            "5. volume": "1526"
        },
        "2026-09-16 08:15:00": {
            "1. open": "244.3900",
            "2. high": "244.4400",
            "3. low": "243.6300",
            "4. close": "244.0000",
            "5. volume": "6380"
        },
        "2026-09-16 08:10:00": {
            "1. open": "244.6100",
            "2. high": "245.0000",
            "3. low": "244.0600",
            "4. close": "244.4300",
            "5. volume": "4914"
        },
        "2026-09-16 08:05:00": {
            "1. open": "246.3600",
            "2. high": "251.5500",
            "3. low": "244.3200",
            "4. close": "244.7800",
            "5. volume": "8950"
        },
        "2026-09-16 08:00:00": {
            "1. open": "246.8500",
            "2. high": "246.8500",
            "3. low": "246.3600",
            "4. close": "246.4738",
            "5. volume": "3813"
        },
        "2026-09-16 07:55:00": {
            "1. open": "246.7700",
            "2. high": "246.8700",
            "3. low": "246.2700",
            "4. close": "246.8500",
            "5. volume": "1062"
        },
        "2026-09-16 07:50:00": {
            "1. open": "246.9000",
            "2. high": "247.0600",
            "3. low": "246.2395",
            "4. close": "246.4000",
            "5. volume": "2761"
        },
        "2026-09-16 07:45:00": {
            "1. open": "246.8944",
            "2. high": "247.0000",
            "3. low": "246.2200",
            "4. close": "246.9000",
            "5. volume": "1353"
        },
        "2026-09-16 07:40:00": {
            "1. open": "246.6600",
            "2. high": "247.0000",
            "3. low": "246.1420",
            "4. close": "246.8927",
            "5. volume": "457"
        },
        "2026-09-16 07:35:00": {
            "1. open": "248.3700",
            "2. high": "248.3700",
            "3. low": "246.3500",
            "4. close": "246.7000",
            "5. volume": "1954"
        },
        "2026-09-16 07:30:00": {
            "1. open": "246.7100",
            "2. high": "247.0000",
            "3. low": "246.6873",
            "4. close": "246.7500",
            "5. volume": "1743"
        },
        "2026-09-16 07:25:00": {
            "1. open": "247.0300",
            "2. high": "247.3700",
            "3. low": "246.5200",
            "4. close": "246.9875",
            "5. volume": "920"
        },
        "2026-09-16 07:20:00": {
            "1. open": "248.7700",
            "2. high": "249.0000",
            "3. low": "246.3800",
            "4. close": "247.0000",
            "5. volume": "4125"
        },
        "2026-09-16 07:15:00": {
            "1. open": "248.7700",
            "2. high": "249.1600",
            "3. low": "248.7400",
            "4. close": "249.1600",
            "5. volume": "443"
        },
        "2026-09-16 07:10:00": {
            "1. open": "249.6085",
            "2. high": "249.6900",
            "3. low": "248.6768",
            "4. close": "248.7600",
            "5. volume": "2533"
        },
        "2026-09-16 07:05:00": {
            "1. open": "250.0200",
            "2. high": "250.4800",
            "3. low": "249.0596",
            "4. close": "249.2300",
            "5. volume": "3371"
        },
        "2026-09-16 07:00:00": {
            "1. open": "247.5900",
            "2. high": "254.4300",
            "3. low": "247.0001",
            "4. close": "250.0200",
            "5. volume": "36492"
        },
        "2026-09-16 06:50:00": {
            "1. open": "247.6000",
            "2. high": "247.6000",
            "3. low": "247.5500",
            "4. close": "247.5500",
            "5. volume": "109"
        },
        "2026-09-16 06:45:00": {
            "1. open": "247.5400",
            "2. high": "247.6100",
            "3. low": "247.4000",
            "4. close": "247.5200",
            "5. volume": "211"
        },
        "2026-09-16 06:40:00": {
            "1. open": "247.7300",
            "2. high": "247.8900",
            "3. low": "247.3800",
            "4. close": "247.8800",
            "5. volume": "972"
        },
        "2026-09-16 06:35:00": {
            "1. open": "247.6000",
            "2. high": "247.8400",
            "3. low": "247.5000",
            "4. close": "247.8400",
            "5. volume": "44"
        },
        "2026-09-16 06:30:00": {
            "1. open": "247.7000",
            "2. high": "248.0500",
            "3. low": "247.7000",
            "4. close": "248.0500",
            "5. volume": "131"
        },
        "2026-09-16 06:25:00": {
            "1. open": "247.6800",
            "2. high": "247.6800",
            "3. low": "247.6800",
            "4. close": "247.6800",
            "5. volume": "3"
        },
        "2026-09-16 06:15:00": {
            "1. open": "247.7000",
            "2. high": "247.7700",
            "3. low": "247.6100",
            "4. close": "247.7300",
            "5. volume": "128"
        },
        "2026-09-16 06:10:00": {
            "1. open": "247.7300",
            "2. high": "247.7300",
            "3. low": "247.7300",
            "4. close": "247.7300",
            "5. volume": "11"
        },
        "2026-09-16 06:05:00": {
            "1. open": "247.7300",
            "2. high": "247.7400",
            "3. low": "247.7300",
            "4. close": "247.7400",
            "5. volume": "27"
        },
        "2026-09-16 06:00:00": {
            "1. open": "247.5000",
            "2. high": "247.9300",
            "3. low": "247.5000",
            "4. close": "247.7400",
            "5. volume": "33"
        },
        "2026-09-16 05:55:00": {
            "1. open": "247.7000",
            "2. high": "247.7000",
            "3. low": "247.5000",
            "4. close": "247.5000",
            "5. volume": "13"
        },
        "2026-09-16 05:50:00": {
            "1. open": "247.1012",
            "2. high": "247.1012",
            "3. low": "247.1012",
            "4. close": "247.1012",
            "5. volume": "0"
        },
        "2026-09-16 05:45:00": {
            "1. open": "247.9808",
            "2. high": "247.9808",
            "3. low": "247.9808",
            "4. close": "247.9808",
            "5. volume": "0"
        },
        "2026-09-16 05:40:00": {
            "1. open": "247.7400",
            "2. high": "247.7400",
            "3. low": "247.7400",
            "4. close": "247.7400",
            "5. volume": "2"
        },
        "2026-09-16 05:35:00": {
            "1. open": "247.5000",
            "2. high": "247.5000",
            "3. low": "247.5000",
            "4. close": "247.5000",
            "5. volume": "1"
        },
        "2026-09-16 05:30:00": {
            "1. open": "248.0627",
            "2. high": "248.0627",
            "3. low": "248.0627",
            "4. close": "248.0627",
            "5. volume": "0"
        },
        "2026-09-16 05:25:00": {
            "1. open": "247.7400",
            "2. high": "248.1008",
            "3. low": "247.7400",
            "4. close": "248.0830",
            "5. volume": "3"
        },
        "2026-09-16 05:20:00": {
            "1. open": "247.9300",
            "2. high": "247.9300",
            "3. low": "247.9300",
            "4. close": "247.9300",
            "5. volume": "5"
        },
        "2026-09-16 05:10:00": {
            "1. open": "247.8600",
            "2. high": "247.8600",
            "3. low": "247.8600",
            "4. close": "247.8600",
            "5. volume": "300"
        },
        "2026-09-16 05:05:00": {
            "1. open": "247.2000",
            "2. high": "247.7600",
            "3. low": "247.2000",
            "4. close": "247.7600",
            "5. volume": "79"
        },
        "2026-09-16 05:00:00": {
            "1. open": "247.6000",
            "2. high": "247.6000",
            "3. low": "247.6000",
            "4. close": "247.6000",
            "5. volume": "2"
        },
        "2026-09-16 04:55:00": {
            "1. open": "247.4900",
            "2. high": "247.6100",
            "3. low": "247.2100",
            "4. close": "247.2200",
            "5. volume": "272"
        },
        "2026-09-16 04:50:00": {
            "1. open": "248.8330",
            "2. high": "248.8330",
            "3. low": "248.8330",
            "4. close": "248.8330",
            "5. volume": "0"
        },
        "2026-09-16 04:40:00": {
            "1. open": "247.1600",
            "2. high": "247.1600",
            "3. low": "247.0292",
            "4. close": "247.0492",
            "5. volume": "15"
        },
        "2026-09-16 04:30:00": {
            "1. open": "247.0000",
            "2. high": "247.1500",
            "3. low": "247.0000",
            "4. close": "247.1500",
            "5. volume": "11"
        },
        "2026-09-16 04:25:00": {
            "1. open": "247.1956",
            "2. high": "247.2000",
            "3. low": "247.1900",
            "4. close": "247.2000",
            "5. volume": "212"
        },
        "2026-09-16 04:20:00": {
            "1. open": "247.3400",
            "2. high": "247.5200",
            "3. low": "247.0700",
            "4. close": "247.5200",
            "5. volume": "231"
        },
        "2026-09-16 04:15:00": {
            "1. open": "247.6100",
            "2. high": "247.6435",
            "3. low": "247.0422",
            "4. close": "247.6435",
            "5. volume": "6"
        },
        "2026-09-16 04:05:00": {
            "1. open": "247.8500",
            "2. high": "248.5600",
            "3. low": "247.5000",
            "4. close": "247.5000",
            "5. volume": "150"
        },
        "2026-09-16 04:00:00": {
            "1. open": "248.0400",
            "2. high": "248.8330",
            "3. low": "247.0000",
            "4. close": "247.6300",
            "5. volume": "2995"
        },
        "2026-09-15 20:00:00": {
            "1. open": "248.3000",
            "2. high": "248.3000",
            "3. low": "248.3000",
            "4. close": "248.3000",
            "5. volume": "6"
        },
        "2026-09-15 19:55:00": {
            "1. open": "248.1600",
            "2. high": "248.2000",
            "3. low": "248.1600",
            "4. close": "248.1600",
            "5. volume": "54"
        },
        "2026-09-15 19:50:00": {
            "1. open": "248.3000",
            "2. high": "248.3000",
            "3. low": "248.1700",
            "4. close": "248.2000",
            "5. volume": "146"
        },
        "2026-09-15 19:40:00": {
            "1. open": "248.2300",
            "2. high": "248.2700",
            "3. low": "248.1600",
            "4. close": "248.1600",
            "5. volume": "74"
        },
        "2026-09-15 19:35:00": {
            "1. open": "248.1600",
            "2. high": "248.2300",
            "3. low": "248.1600",
            "4. close": "248.2300",
            "5. volume": "11"
        },
        "2026-09-15 19:30:00": {
            "1. open": "248.1000",
            "2. high": "248.3000",
            "3. low": "248.1000",
            "4. close": "248.3000",
            "5. volume": "29"
        },
        "2026-09-15 19:25:00": {
            "1. open": "248.1600",
            "2. high": "248.1600",
            "3. low": "248.1075",
            "4. close": "248.1075",
            "5. volume": "16"
        },
        "2026-09-15 19:20:00": {
            "1. open": "248.1600",
            "2. high": "248.1700",
            "3. low": "248.1600",
            "4. close": "248.1700",
            "5. volume": "6"
        },
        "2026-09-15 19:15:00": {
            "1. open": "248.2900",
            "2. high": "248.3000",
            "3. low": "248.1500",
            "4. close": "248.1600",
            "5. volume": "34"
        },
        "2026-09-15 19:10:00": {
            "1. open": "248.1000",
            "2. high": "248.1000",
            "3. low": "248.1000",
            "4. close": "248.1000",
            "5. volume": "12"
        },
        "2026-09-15 19:05:00": {
            "1. open": "248.1600",
            "2. high": "248.1600",
            "3. low": "248.1500",
            "4. close": "248.1600",
            "5. volume": "15"
        },
        "2026-09-15 19:00:00": {
            "1. open": "248.3700",
            "2. high": "248.5000",
            "3. low": "248.1000",
            "4. close": "248.3700",
            "5. volume": "731202"
        },
        "2026-09-15 18:55:00": {
            "1. open": "248.4400",
            "2. high": "248.4900",
            "3. low": "248.1000",
            "4. close": "248.4380",
            "5. volume": "51"
        },
        "2026-09-15 18:50:00": {
            "1. open": "248.4000",
            "2. high": "248.4000",
            "3. low": "248.1000",
            "4. close": "248.1000",
            "5. volume": "11"
        },
        "2026-09-15 18:45:00": {
            "1. open": "248.1500",
            "2. high": "248.4000",
            "3. low": "248.1000",
            "4. close": "248.4000",
            "5. volume": "196"
        },
        "2026-09-15 18:40:00": {
            "1. open": "248.1975",
            "2. high": "248.3700",
            "3. low": "248.1000",
            "4. close": "248.3700",
            "5. volume": "272"
        },
        "2026-09-15 18:35:00": {
            "1. open": "248.1100",
            "2. high": "248.1100",
            "3. low": "248.1100",
            "4. close": "248.1100",
            "5. volume": "1"
        },
        "2026-09-15 18:30:00": {
            "1. open": "248.3700",
            "2. high": "248.3700",
            "3. low": "248.1100",
            "4. close": "248.1500",
            "5. volume": "730753"
        },
        "2026-09-15 18:25:00": {
            "1. open": "248.1000",
            "2. high": "248.1010",
            "3. low": "248.1000",
            "4. close": "248.1010",
            "5. volume": "16"
        },
        "2026-09-15 18:20:00": {
            "1. open": "248.1000",
            "2. high": "248.1500",
            "3. low": "248.1000",
            "4. close": "248.1000",
            "5. volume": "4"
        },
        "2026-09-15 18:15:00": {
            "1. open": "248.2900",
            "2. high": "248.2900",
            "3. low": "248.2900",
            "4. close": "248.2900",
            "5. volume": "5"
        },
        "2026-09-15 18:10:00": {
            "1. open": "248.1200",
            "2. high": "249.0000",
            "3. low": "248.1000",
            "4. close": "249.0000",
            "5. volume": "89"
        },
        "2026-09-15 18:05:00": {
            "1. open": "248.3000",
            "2. high": "248.3000",
            "3. low": "248.1000",
            "4. close": "248.2900",
            "5. volume": "207"
        },
        "2026-09-15 18:00:00": {
            "1. open": "248.3400",
            "2. high": "248.3500",
            "3. low": "248.3400",
            "4. close": "248.3500",
            "5. volume": "228"
        },
        "2026-09-15 17:55:00": {
            "1. open": "248.2800",
            "2. high": "248.3400",
            "3. low": "248.0800",
            "4. close": "248.3400",
            "5. volume": "295"
        },
        "2026-09-15 17:50:00": {
            "1. open": "248.2000",
            "2. high": "248.2800",
            "3. low": "248.2000",
            "4. close": "248.2800",
            "5. volume": "45"
        },
        "2026-09-15 17:45:00": {
            "1. open": "248.4100",
            "2. high": "248.4100",
            "3. low": "248.0500",
            "4. close": "248.3700",
            "5. volume": "1063"
        },
        "2026-09-15 17:40:00": {
            "1. open": "248.5000",
            "2. high": "248.9900",
            "3. low": "248.3700",
            "4. close": "248.3800",
            "5. volume": "69"
        },
        "2026-09-15 17:35:00": {
            "1. open": "248.3700",
            "2. high": "262.0423",
            "3. low": "248.3700",
            "4. close": "262.0423",
            "5. volume": "123"
        },
        "2026-09-15 17:30:00": {
            "1. open": "248.9625",
            "2. high": "261.7935",
            "3. low": "248.2000",
            "4. close": "248.3700",
            "5. volume": "292874"
        },
        "2026-09-15 17:25:00": {
            "1. open": "248.3700",
            "2. high": "248.9625",
            "3. low": "247.5375",
            "4. close": "248.5400",
            "5. volume": "271"
        },
        "2026-09-15 17:20:00": {
            "1. open": "248.5300",
            "2. high": "248.7050",
            "3. low": "248.4100",
            "4. close": "248.5014",
            "5. volume": "144"
        },
        "2026-09-15 17:15:00": {
            "1. open": "248.9086",
            "2. high": "262.0423",
            "3. low": "248.4101",
            "4. close": "248.5400",
            "5. volume": "211"
        },
        "2026-09-15 17:10:00": {
            "1. open": "248.5500",
            "2. high": "248.5500",
            "3. low": "248.5400",
            "4. close": "248.5500",
            "5. volume": "12"
        },
        "2026-09-15 17:05:00": {
            "1. open": "248.5400",
            "2. high": "248.5400",
            "3. low": "248.5400",
            "4. close": "248.5400",
            "5. volume": "15"
        },
        "2026-09-15 17:00:00": {
            "1. open": "248.5500",
            "2. high": "248.5500",
            "3. low": "248.4100",
            "4. close": "248.5500",
            "5. volume": "67"
        },
        "2026-09-15 16:55:00": {
            "1. open": "248.6700",
            "2. high": "249.0000",
            "3. low": "248.5500",
            "4. close": "248.5500",
            "5. volume": "68"
        },
        "2026-09-15 16:50:00": {
            "1. open": "248.5500",
            "2. high": "248.6900",
            "3. low": "248.3700",
            "4. close": "248.6700",
            "5. volume": "5253"
        },
        "2026-09-15 16:45:00": {
            "1. open": "248.6800",
            "2. high": "249.2050",
            "3. low": "248.5400",
            "4. close": "248.5400",
            "5. volume": "35"
        },
        "2026-09-15 16:40:00": {
            "1. open": "248.6700",
            "2. high": "248.6700",
            "3. low": "248.4100",
            "4. close": "248.5500",
            "5. volume": "27"
        },
        "2026-09-15 16:35:00": {
            "1. open": "248.6000",
            "2. high": "248.6900",
            "3. low": "248.3700",
            "4. close": "248.6700",
            "5. volume": "1416"
        },
        "2026-09-15 16:30:00": {
            "1. open": "248.4500",
            "2. high": "248.5500",
            "3. low": "248.4170",
            "4. close": "248.4200",
            "5. volume": "279"
        },
        "2026-09-15 16:25:00": {
            "1. open": "248.6500",
            "2. high": "248.6500",
            "3. low": "248.3700",
            "4. close": "248.6400",
            "5. volume": "2533"
        },
        "2026-09-15 16:20:00": {
            "1. open": "248.3700",
            "2. high": "248.7700",
            "3. low": "248.3700",
            "4. close": "248.4500",
            "5. volume": "296"
        },
        "2026-09-15 16:15:00": {
            "1. open": "248.4500",
            "2. high": "248.7500",
            "3. low": "248.3700",
            "4. close": "248.6063",
            "5. volume": "265"
        },
        "2026-09-15 16:10:00": {
            "1. open": "248.3700",
            "2. high": "248.9000",
            "3. low": "248.3700",
            "4. close": "248.7500",
            "5. volume": "751512"
        },
        "2026-09-15 16:05:00": {
            "1. open": "249.0000",
            "2. high": "249.6668",
            "3. low": "248.3700",
            "4. close": "248.9000",
            "5. volume": "1953"
        },
        "2026-09-15 16:00:00": {
            "1. open": "248.4000",
            "2. high": "250.0000",
            "3. low": "248.3600",
            "4. close": "249.0000",
            "5. volume": "1690447"
        },
        "2026-09-15 15:55:00": {
            "1. open": "247.6900",
            "2. high": "248.5200",
            "3. low": "247.3262",
            "4. close": "248.4000",
            "5. volume": "371734"
        },
        "2026-09-15 15:50:00": {
            "1. open": "247.7950",
            "2. high": "248.0100",
            "3. low": "247.4700",
            "4. close": "247.7350",
            "5. volume": "257566"
        },
        "2026-09-15 15:45:00": {
            "1. open": "247.9800",
            "2. high": "248.1300",
            "3. low": "247.7600",
            "4. close": "247.8050",
            "5. volume": "134081"
        },
        "2026-09-15 15:40:00": {
            "1. open": "247.9597",
            "2. high": "248.2200",
            "3. low": "247.7725",
            "4. close": "247.9750",
            "5. volume": "55822"
        },
        "2026-09-15 15:35:00": {
            "1. open": "248.3600",
            "2. high": "248.4100",
            "3. low": "247.8900",
            "4. close": "247.9850",
            "5. volume": "34529"
        },
        "2026-09-15 15:30:00": {
            "1. open": "248.6400",
            "2. high": "248.7550",
            "3. low": "248.3100",
            "4. close": "248.4250",
            "5. volume": "38879"
        },
        "2026-09-15 15:25:00": {
            "1. open": "249.0100",
            "2. high": "249.2000",
            "3. low": "248.6400",
            "4. close": "248.6401",
            "5. volume": "32049"
        },
        "2026-09-15 15:20:00": {
            "1. open": "249.4500",
            "2. high": "249.5100",
            "3. low": "249.0100",
            "4. close": "249.0750",
            "5. volume": "46770"
        },
        "2026-09-15 15:15:00": {
            "1. open": "249.5200",
            "2. high": "249.5200",
            "3. low": "249.1800",
            "4. close": "249.3923",
            "5. volume": "23011"
        },
        "2026-09-15 15:10:00": {
            "1. open": "249.2900",
            "2. high": "249.6200",
            "3. low": "249.1800",
            "4. close": "249.4900",
            "5. volume": "37476"
        },
        "2026-09-15 15:05:00": {
            "1. open": "249.5350",
            "2. high": "249.5350",
            "3. low": "249.1175",
            "4. close": "249.2600",
            "5. volume": "23115"
        },
        "2026-09-15 15:00:00": {
            "1. open": "249.8200",
            "2. high": "249.9000",
            "3. low": "249.4900",
            "4. close": "249.5600",
            "5. volume": "25648"
        },
        "2026-09-15 14:55:00": {
            "1. open": "249.7800",
            "2. high": "249.9100",
            "3. low": "249.7100",
            "4. close": "249.7900",
            "5. volume": "22089"
        },
        "2026-09-15 14:50:00": {
            "1. open": "250.0900",
            "2. high": "250.0900",
            "3. low": "249.6000",
            "4. close": "249.7800",
            "5. volume": "28676"
        },
        "2026-09-15 14:45:00": {
            "1. open": "250.5550",
            "2. high": "250.6400",
            "3. low": "250.0000",
            "4. close": "250.0057",
            "5. volume": "33457"
        },
        "2026-09-15 14:40:00": {
            "1. open": "250.4600",
            "2. high": "250.8100",
            "3. low": "250.4600",
            "4. close": "250.5600",
            "5. volume": "16590"
        },
        "2026-09-15 14:35:00": {
            "1. open": "250.6700",
            "2. high": "250.7500",
            "3. low": "250.4600",
            "4. close": "250.6200",
            "5. volume": "14964"
        },
        "2026-09-15 14:30:00": {
            "1. open": "250.8800",
            "2. high": "250.9200",
            "3. low": "250.5301",
            "4. close": "250.6700",
            "5. volume": "32546"
        },
        "2026-09-15 14:25:00": {
            "1. open": "250.9000",
            "2. high": "251.1200",
            "3. low": "250.8550",
            "4. close": "250.9350",
            "5. volume": "21418"
        },
        "2026-09-15 14:20:00": {
            "1. open": "251.2100",
            "2. high": "251.3100",
            "3. low": "250.8500",
            "4. close": "250.9050",
            "5. volume": "32199"
        },
        "2026-09-15 14:15:00": {
            "1. open": "251.1400",
            "2. high": "251.2400",
            "3. low": "251.0500",
            "4. close": "251.1500",
            "5. volume": "22469"
        },
        "2026-09-15 14:10:00": {
            "1. open": "250.9900",
            "2. high": "251.3100",
            "3. low": "250.9900",
            "4. close": "251.2400",
            "5. volume": "24916"
        },
        "2026-09-15 14:05:00": {
            "1. open": "250.8150",
            "2. high": "251.0000",
            "3. low": "250.8150",
            "4. close": "251.0000",
            "5. volume": "12032"
        },
        "2026-09-15 14:00:00": {
            "1. open": "250.9000",
            "2. high": "251.0500",
            "3. low": "250.6500",
            "4. close": "250.8600",
            "5. volume": "29402"
        },
        "2026-09-15 13:55:00": {
            "1. open": "250.9725",
            "2. high": "251.0500",
            "3. low": "250.8350",
            "4. close": "250.8600",
            "5. volume": "13897"
        },
        "2026-09-15 13:50:00": {
            "1. open": "251.0200",
            "2. high": "251.1800",
            "3. low": "250.9000",
            "4. close": "250.9950",
            "5. volume": "19193"
        },
        "2026-09-15 13:45:00": {
            "1. open": "251.0900",
            "2. high": "251.1100",
            "3. low": "250.9200",
            "4. close": "250.9200",
            "5. volume": "12787"
        },
        "2026-09-15 13:40:00": {
            "1. open": "250.4982",
            "2. high": "251.1400",
            "3. low": "250.4901",
            "4. close": "251.0100",
            "5. volume": "42505"
        },
        "2026-09-15 13:35:00": {
            "1. open": "250.8400",
            "2. high": "250.9600",
            "3. low": "250.3322",
            "4. close": "250.6100",
            "5. volume": "35728"
        },
        "2026-09-15 13:30:00": {
            "1. open": "251.1099",
            "2. high": "251.1099",
            "3. low": "250.6886",
            "4. close": "250.8150",
            "5. volume": "24554"
        },
        "2026-09-15 13:25:00": {
            "1. open": "251.2700",
            "2. high": "251.2967",
            "3. low": "251.0050",
            "4. close": "251.0050",
            "5. volume": "16854"
        },
        "2026-09-15 13:20:00": {
            "1. open": "251.2200",
            "2. high": "251.3000",
            "3. low": "251.1900",
            "4. close": "251.2700",
            "5. volume": "14118"
        },
        "2026-09-15 13:15:00": {
            "1. open": "251.3800",
            "2. high": "251.5500",
            "3. low": "251.2000",
            "4. close": "251.2100",
            "5. volume": "17897"
        },
        "2026-09-15 13:10:00": {
            "1. open": "251.5550",
            "2. high": "251.6600",
            "3. low": "251.2750",
            "4. close": "251.4350",
            "5. volume": "27383"
        },
        "2026-09-15 13:05:00": {
            "1. open": "251.3950",
            "2. high": "251.6000",
            "3. low": "251.2680",
            "4. close": "251.5700",
            "5. volume": "25820"
        },
        "2026-09-15 13:00:00": {
            "1. open": "251.7300",
            "2. high": "251.7900",
            "3. low": "251.4800",
            "4. close": "251.4800",
            "5. volume": "18459"
        },
        "2026-09-15 12:55:00": {
            "1. open": "251.7050",
            "2. high": "251.8150",
            "3. low": "251.5600",
            "4. close": "251.6700",
            "5. volume": "28992"
        },
        "2026-09-15 12:50:00": {
            "1. open": "251.2900",
            "2. high": "251.7500",
            "3. low": "250.9300",
            "4. close": "251.6650",
            "5. volume": "30946"
        },
        "2026-09-15 12:45:00": {
            "1. open": "250.9700",
            "2. high": "251.3700",
            "3. low": "250.7700",
            "4. close": "251.2900",
            "5. volume": "24186"
        },
        "2026-09-15 12:40:00": {
            "1. open": "250.4600",
            "2. high": "251.0900",
            "3. low": "250.4300",
            "4. close": "250.9900",
            "5. volume": "33194"
        },
        "2026-09-15 12:35:00": {
            "1. open": "250.5700",
            "2. high": "250.6000",
            "3. low": "250.2901",
            "4. close": "250.3900",
            "5. volume": "15434"
        },
        "2026-09-15 12:30:00": {
            "1. open": "249.8700",
            "2. high": "250.8400",
            "3. low": "249.7300",
            "4. close": "250.5000",
            "5. volume": "83044"
        },
        "2026-09-15 12:25:00": {
            "1. open": "249.8500",
            "2. high": "250.1700",
            "3. low": "249.8500",
            "4. close": "249.8500",
            "5. volume": "63138"
        },
        "2026-09-15 12:20:00": {
            "1. open": "249.8100",
            "2. high": "250.0600",
            "3. low": "249.6601",
            "4. close": "250.0000",
            "5. volume": "20763"
        },
        "2026-09-15 12:15:00": {
            "1. open": "249.8000",
            "2. high": "250.1400",
            "3. low": "249.7100",
            "4. close": "249.8400",
            "5. volume": "21725"
        },
        "2026-09-15 12:10:00": {
            "1. open": "249.4950",
            "2. high": "249.8300",
            "3. low": "249.3600",
            "4. close": "249.8000",
            "5. volume": "15520"
        },
        "2026-09-15 12:05:00": {
            "1. open": "250.0100",
            "2. high": "250.0900",
            "3. low": "249.5700",
            "4. close": "249.5700",
            "5. volume": "25564"
        },
        "2026-09-15 12:00:00": {
            "1. open": "250.1350",
            "2. high": "250.2100",
            "3. low": "249.7400",
            "4. close": "250.0000",
            "5. volume": "20500"
        },
        "2026-09-15 11:55:00": {
            "1. open": "250.1400",
            "2. high": "250.3750",
            "3. low": "250.0155",
            "4. close": "250.1550",
            "5. volume": "23816"
        },
        "2026-09-15 11:50:00": {
            "1. open": "250.1500",
            "2. high": "250.3200",
            "3. low": "249.9209",
            "4. close": "250.0174",
            "5. volume": "26773"
        },
        "2026-09-15 11:45:00": {
            "1. open": "249.6900",
            "2. high": "250.1262",
            "3. low": "249.5000",
            "4. close": "249.9350",
            "5. volume": "54524"
        },
        "2026-09-15 11:40:00": {
            "1. open": "248.6850",
            "2. high": "249.6500",
            "3. low": "248.5900",
            "4. close": "249.6450",
            "5. volume": "42692"
        },
        "2026-09-15 11:35:00": {
            "1. open": "248.7500",
            "2. high": "248.8800",
            "3. low": "248.5232",
            "4. close": "248.6500",
            "5. volume": "22270"
        },
        "2026-09-15 11:30:00": {
            "1. open": "248.9000",
            "2. high": "248.9400",
            "3. low": "248.5300",
            "4. close": "248.8700",
            "5. volume": "21415"
        },
        "2026-09-15 11:25:00": {
            "1. open": "248.2500",
            "2. high": "248.9800",
            "3. low": "248.2100",
            "4. close": "248.9800",
            "5. volume": "21300"
        },
        "2026-09-15 11:20:00": {
            "1. open": "248.9350",
            "2. high": "249.0100",
            "3. low": "248.0612",
            "4. close": "248.2900",
            "5. volume": "30206"
        },
        "2026-09-15 11:15:00": {
            "1. open": "249.1100",
            "2. high": "249.1700",
            "3. low": "248.8200",
            "4. close": "248.9350",
            "5. volume": "20220"
        },
        "2026-09-15 11:10:00": {
            "1. open": "248.6167",
            "2. high": "249.1900",
            "3. low": "248.4700",
            "4. close": "249.1100",
            "5. volume": "34531"
        },
        "2026-09-15 11:05:00": {
            "1. open": "248.6300",
            "2. high": "248.9999",
            "3. low": "248.3800",
            "4. close": "248.5250",
            "5. volume": "70853"
        },
        "2026-09-15 11:00:00": {
            "1. open": "248.0283",
            "2. high": "248.7900",
            "3. low": "247.9600",
            "4. close": "248.7800",
            "5. volume": "61697"
        },
        "2026-09-15 10:55:00": {
            "1. open": "248.1600",
            "2. high": "248.4050",
            "3. low": "247.9600",
            "4. close": "248.0650",
            "5. volume": "38508"
        },
        "2026-09-15 10:50:00": {
            "1. open": "248.4018",
            "2. high": "248.5800",
            "3. low": "247.9000",
            "4. close": "248.1000",
            "5. volume": "32421"
        },
        "2026-09-15 10:45:00": {
            "1. open": "248.0600",
            "2. high": "248.4889",
            "3. low": "247.8001",
            "4. close": "248.3550",
            "5. volume": "33330"
        },
        "2026-09-15 10:40:00": {
            "1. open": "248.0050",
            "2. high": "248.1100",
            "3. low": "247.8800",
            "4. close": "247.9550",
            "5. volume": "32830"
        },
        "2026-09-15 10:35:00": {
            "1. open": "247.7633",
            "2. high": "248.2400",
            "3. low": "247.7633",
            "4. close": "248.0400",
            "5. volume": "21565"
        },
        "2026-09-15 10:30:00": {
            "1. open": "247.8300",
            "2. high": "247.9800",
            "3. low": "247.6100",
            "4. close": "247.7400",
            "5. volume": "21267"
        },
        "2026-09-15 10:25:00": {
            "1. open": "247.9500",
            "2. high": "248.3000",
            "3. low": "247.7200",
            "4. close": "247.8425",
            "5. volume": "26150"
        },
        "2026-09-15 10:20:00": {
            "1. open": "248.3899",
            "2. high": "248.7300",
            "3. low": "247.8900",
            "4. close": "247.8900",
            "5. volume": "21928"
        },
        "2026-09-15 10:15:00": {
            "1. open": "247.4600",
            "2. high": "248.3850",
            "3. low": "247.4600",
            "4. close": "248.3400",
            "5. volume": "33142"
        },
        "2026-09-15 10:10:00": {
            "1. open": "247.3100",
            "2. high": "247.7350",
            "3. low": "247.1100",
            "4. close": "247.4700",
            "5. volume": "70359"
        },
        "2026-09-15 10:05:00": {
            "1. open": "248.3500",
            "2. high": "248.3700",
            "3. low": "247.3350",
            "4. close": "247.3350",
            "5. volume": "63116"
        },
        "2026-09-15 10:00:00": {
            "1. open": "249.4599",
            "2. high": "249.4800",
            "3. low": "248.2500",
            "4. close": "248.3000",
            "5. volume": "50981"
        },
        "2026-09-15 09:55:00": {
            "1. open": "248.4000",
            "2. high": "249.4050",
            "3. low": "248.1600",
            "4. close": "249.2600",
            "5. volume": "45206"
        },
        "2026-09-15 09:50:00": {
            "1. open": "248.0100",
            "2. high": "248.4000",
            "3. low": "247.6500",
            "4. close": "248.4000",
            "5. volume": "38510"
        },
        "2026-09-15 09:45:00": {
            "1. open": "248.5900",
            "2. high": "248.5900",
            "3. low": "247.5088",
            "4. close": "247.9650",
            "5. volume": "33337"
        },
        "2026-09-15 09:40:00": {
            "1. open": "248.8050",
            "2. high": "249.2800",
            "3. low": "248.3100",
            "4. close": "248.5800",
            "5. volume": "25468"
        },
        "2026-09-15 09:35:00": {
            "1. open": "247.4200",
            "2. high": "249.3700",
            "3. low": "247.2500",
            "4. close": "248.8650",
            "5. volume": "45012"
        },
        "2026-09-15 09:30:00": {
            "1. open": "246.1900",
            "2. high": "248.4950",
            "3. low": "246.1500",
            "4. close": "247.3450",
            "5. volume": "107569"
        },
        "2026-09-15 09:25:00": {
            "1. open": "246.5000",
            "2. high": "247.0600",
            "3. low": "245.4400",
            "4. close": "247.0600",
            "5. volume": "1323"
        },
        "2026-09-15 09:20:00": {
            "1. open": "245.5000",
            "2. high": "246.5684",
            "3. low": "245.1100",
            "4. close": "245.9000",
            "5. volume": "2945"
        },
        "2026-09-15 09:15:00": {
            "1. open": "245.2500",
            "2. high": "245.6800",
            "3. low": "245.1472",
            "4. close": "245.4800",
            "5. volume": "2086"
        },
        "2026-09-15 09:10:00": {
            "1. open": "245.1000",
            "2. high": "245.8000",
            "3. low": "245.1000",
            "4. close": "245.3000",
            "5. volume": "543"
        },
        "2026-09-15 09:05:00": {
            "1. open": "245.3500",
            "2. high": "245.8500",
            "3. low": "245.1900",
            "4. close": "245.3400",
            "5. volume": "1061"
        },
        "2026-09-15 09:00:00": {
            "1. open": "245.5000",
            "2. high": "245.8500",
            "3. low": "245.3500",
            "4. close": "245.5000",
            "5. volume": "377"
        },
        "2026-09-15 08:55:00": {
            "1. open": "245.8400",
            "2. high": "245.8500",
            "3. low": "245.3625",
            "4. close": "245.4700",
            "5. volume": "1087"
        },
        "2026-09-15 08:50:00": {
            "1. open": "245.6400",
            "2. high": "245.8500",
            "3. low": "245.6000",
            "4. close": "245.8200",
            "5. volume": "144"
        },
        "2026-09-15 08:45:00": {
            "1. open": "245.5700",
            "2. high": "245.8775",
            "3. low": "245.3625",
            "4. close": "245.3625",
            "5. volume": "481"
        },
        "2026-09-15 08:40:00": {
            "1. open": "245.5600",
            "2. high": "245.8900",
            "3. low": "245.4616",
            "4. close": "245.7500",
            "5. volume": "36"
        },
        "2026-09-15 08:35:00": {
            "1. open": "245.3000",
            "2. high": "245.7600",
            "3. low": "245.1000",
            "4. close": "245.7600",
            "5. volume": "155"
        },
        "2026-09-15 08:30:00": {
            "1. open": "245.5000",
            "2. high": "245.8800",
            "3. low": "245.2500",
            "4. close": "245.3200",
            "5. volume": "226"
        },
        "2026-09-15 08:25:00": {
            "1. open": "249.0900",
            "2. high": "249.0900",
            "3. low": "245.2000",
            "4. close": "245.2000",
            "5. volume": "19"
        },
        "2026-09-15 08:20:00": {
            "1. open": "249.0900",
            "2. high": "249.0900",
            "3. low": "245.1810",
            "4. close": "245.3000",
            "5. volume": "165"
        },
        "2026-09-15 08:15:00": {
            "1. open": "245.8700",
            "2. high": "246.0000",
            "3. low": "245.6000",
            "4. close": "246.0000",
            "5. volume": "435"
        },
        "2026-09-15 08:10:00": {
            "1. open": "245.4900",
            "2. high": "245.8605",
            "3. low": "245.4700",
            "4. close": "245.8605",
            "5. volume": "209"
        },
        "2026-09-15 08:05:00": {
            "1. open": "245.5000",
            "2. high": "249.8900",
            "3. low": "245.1448",
            "4. close": "245.4900",
            "5. volume": "53"
        },
        "2026-09-15 08:00:00": {
            "1. open": "245.1900",
            "2. high": "245.5000",
            "3. low": "245.1000",
            "4. close": "245.4200",
            "5. volume": "246"
        },
        "2026-09-15 07:55:00": {
            "1. open": "245.4200",
            "2. high": "245.5000",
            "3. low": "245.1400",
            "4. close": "245.3400",
            "5. volume": "935"
        },
        "2026-09-15 07:50:00": {
            "1. open": "246.1000",
            "2. high": "246.1000",
            "3. low": "245.1991",
            "4. close": "245.4200",
            "5. volume": "1844"
        },
        "2026-09-15 07:45:00": {
            "1. open": "246.0600",
            "2. high": "246.2800",
            "3. low": "245.8600",
            "4. close": "246.2200",
            "5. volume": "2137"
        },
        "2026-09-15 07:40:00": {
            "1. open": "246.0000",
            "2. high": "249.0900",
            "3. low": "245.5400",
            "4. close": "246.2400",
            "5. volume": "201"
        },
        "2026-09-15 07:35:00": {
            "1. open": "249.0900",
            "2. high": "249.0900",
            "3. low": "245.8000",
            "4. close": "246.0000",
            "5. volume": "110"
        },
        "2026-09-15 07:30:00": {
            "1. open": "245.9800",
            "2. high": "246.4760",
            "3. low": "245.8000",
            "4. close": "246.0000",
            "5. volume": "154"
        },
        "2026-09-15 07:25:00": {
            "1. open": "245.8100",
            "2. high": "246.0000",
            "3. low": "245.8000",
            "4. close": "245.8000",
            "5. volume": "79"
        },
        "2026-09-15 07:20:00": {
            "1. open": "245.6850",
            "2. high": "245.8700",
            "3. low": "245.6850",
            "4. close": "245.8100",
            "5. volume": "62"
        },
        "2026-09-15 07:15:00": {
            "1. open": "245.9200",
            "2. high": "245.9400",
            "3. low": "245.4600",
            "4. close": "245.4701",
            "5. volume": "476"
        },
        "2026-09-15 07:10:00": {
            "1. open": "245.9700",
            "2. high": "246.2700",
            "3. low": "245.4600",
            "4. close": "245.6600",
            "5. volume": "585"
        },
        "2026-09-15 07:05:00": {
            "1. open": "246.2156",
            "2. high": "246.6700",
            "3. low": "245.4600",
            "4. close": "245.6000",
            "5. volume": "1259"
        },
        "2026-09-15 07:00:00": {
            "1. open": "246.4600",
            "2. high": "246.7300",
            "3. low": "245.8000",
            "4. close": "246.6700",
            "5. volume": "883"
        },
        "2026-09-15 06:55:00": {
            "1. open": "245.8300",
            "2. high": "246.2100",
            "3. low": "245.8300",
            "4. close": "246.2000",
            "5. volume": "109"
        },
        "2026-09-15 06:50:00": {
            "1. open": "245.6067",
            "2. high": "245.6200",
            "3. low": "245.6067",
            "4. close": "245.6200",
            "5. volume": "4"
        },
        "2026-09-15 06:45:00": {
            "1. open": "245.6000",
            "2. high": "245.8300",
            "3. low": "245.6000",
            "4. close": "245.8300",
            "5. volume": "5"
        },
        "2026-09-15 06:40:00": {
            "1. open": "245.7200",
            "2. high": "245.8200",
            "3. low": "245.7200",
            "4. close": "245.8200",
            "5. volume": "11"
        },
        "2026-09-15 06:35:00": {
            "1. open": "245.7100",
            "2. high": "245.7200",
            "3. low": "245.5500",
            "4. close": "245.7200",
            "5. volume": "164"
        },
        "2026-09-15 06:30:00": {
            "1. open": "245.6000",
            "2. high": "246.0000",
            "3. low": "245.1000",
            "4. close": "245.1000",
            "5. volume": "122"
        },
        "2026-09-15 06:25:00": {
            "1. open": "245.6000",
            "2. high": "245.6000",
            "3. low": "245.4300",
            "4. close": "245.4300",
            "5. volume": "2"
        },
        "2026-09-15 06:20:00": {
            "1. open": "245.0800",
            "2. high": "245.0812",
            "3. low": "245.0800",
            "4. close": "245.0812",
            "5. volume": "0"
        },
        "2026-09-15 06:15:00": {
            "1. open": "245.5400",
            "2. high": "245.5400",
            "3. low": "245.5200",
            "4. close": "245.5200",
            "5. volume": "40"
        },
        "2026-09-15 06:10:00": {
            "1. open": "245.5400",
            "2. high": "245.7100",
            "3. low": "245.0900",
            "4. close": "245.5200",
            "5. volume": "72"
        },
        "2026-09-15 06:05:00": {
            "1. open": "245.6000",
            "2. high": "245.6000",
            "3. low": "245.2848",
            "4. close": "245.5900",
            "5. volume": "330"
        },
        "2026-09-15 06:00:00": {
            "1. open": "245.5300",
            "2. high": "245.7500",
            "3. low": "245.1200",
            "4. close": "245.5300",
            "5. volume": "465"
        },
        "2026-09-15 05:55:00": {
            "1. open": "245.1212",
            "2. high": "245.4000",
            "3. low": "245.1212",
            "4. close": "245.4000",
            "5. volume": "1"
        },
        "2026-09-15 05:50:00": {
            "1. open": "245.6600",
            "2. high": "245.7100",
            "3. low": "245.6100",
            "4. close": "245.7100",
            "5. volume": "10"
        },
        "2026-09-15 05:45:00": {
            "1. open": "245.6000",
            "2. high": "245.6000",
            "3. low": "245.6000",
            "4. close": "245.6000",
            "5. volume": "2"
        },
        "2026-09-15 05:40:00": {
            "1. open": "245.3700",
            "2. high": "245.5700",
            "3. low": "245.3700",
            "4. close": "245.4400",
            "5. volume": "228"
        },
        "2026-09-15 05:35:00": {
            "1. open": "245.3627",
            "2. high": "245.3700",
            "3. low": "245.0988",
            "4. close": "245.0988",
            "5. volume": "214"
        },
        "2026-09-15 05:30:00": {
            "1. open": "245.0800",
            "2. high": "245.2100",
            "3. low": "245.0800",
            "4. close": "245.2000",
            "5. volume": "19"
        },
        "2026-09-15 05:25:00": {
            "1. open": "245.2000",
            "2. high": "245.2500",
            "3. low": "245.1100",
            "4. close": "245.2300",
            "5. volume": "206"
        },
        "2026-09-15 05:20:00": {
            "1. open": "245.1200",
            "2. high": "245.3600",
            "3. low": "245.0900",
            "4. close": "245.1800",
            "5. volume": "48"
        },
        "2026-09-15 05:15:00": {
            "1. open": "245.3800",
            "2. high": "245.3800",
            "3. low": "245.0900",
            "4. close": "245.0900",
            "5. volume": "245"
        },
        "2026-09-15 05:10:00": {
            "1. open": "245.4400",
            "2. high": "245.4400",
            "3. low": "245.3400",
            "4. close": "245.3800",
            "5. volume": "465"
        },
        "2026-09-15 05:05:00": {
            "1. open": "245.3300",
            "2. high": "245.4400",
            "3. low": "245.2900",
            "4. close": "245.3600",
            "5. volume": "77"
        },
        "2026-09-15 05:00:00": {
            "1. open": "245.4292",
            "2. high": "245.4310",
            "3. low": "245.1700",
            "4. close": "245.3300",
            "5. volume": "449"
        },
        "2026-09-15 04:55:00": {
            "1. open": "245.1700",
            "2. high": "245.1700",
            "3. low": "245.0100",
            "4. close": "245.0100",
            "5. volume": "5"
        },
        "2026-09-15 04:50:00": {
            "1. open": "245.0207",
            "2. high": "245.1100",
            "3. low": "245.0207",
            "4. close": "245.1100",
            "5. volume": "13"
        },
        "2026-09-15 04:45:00": {
            "1. open": "245.3300",
            "2. high": "245.3800",
            "3. low": "245.1700",
            "4. close": "245.1700",
            "5. volume": "84"
        },
        "2026-09-15 04:40:00": {
            "1. open": "245.1200",
            "2. high": "245.3000",
            "3. low": "245.0798",
            "4. close": "245.1800",
            "5. volume": "26"
        },
        "2026-09-15 04:35:00": {
            "1. open": "245.1100",
            "2. high": "245.4176",
            "3. low": "245.1100",
            "4. close": "245.1100",
            "5. volume": "45"
        },
        "2026-09-15 04:30:00": {
            "1. open": "245.1100",
            "2. high": "245.4292",
            "3. low": "245.0205",
            "4. close": "245.1100",
            "5. volume": "282"
        },
        "2026-09-15 04:25:00": {
            "1. open": "245.3800",
            "2. high": "245.3800",
            "3. low": "245.0100",
            "4. close": "245.3200",
            "5. volume": "350"
        },
        "2026-09-15 04:20:00": {
            "1. open": "245.1300",
            "2. high": "245.4292",
            "3. low": "245.0700",
            "4. close": "245.3300",
            "5. volume": "182"
        },
        "2026-09-15 04:15:00": {
            "1. open": "245.7000",
            "2. high": "245.7000",
            "3. low": "245.2000",
            "4. close": "245.4000",
            "5. volume": "397"
        },
        "2026-09-15 04:10:00": {
            "1. open": "245.2000",
            "2. high": "245.7500",
            "3. low": "245.0700",
            "4. close": "245.7500",
            "5. volume": "261"
        },
        "2026-09-15 04:05:00": {
            "1. open": "245.6000",
            "2. high": "247.6700",
            "3. low": "245.0392",
            "4. close": "245.0588",
            "5. volume": "3831"
        },
        "2026-09-15 04:00:00": {
            "1. open": "247.9200",
            "2. high": "249.0900",
            "3. low": "245.0392",
            "4. close": "245.5000",
            "5. volume": "4879"
        },
        "2026-09-14 19:55:00": {
            "1. open": "248.1493",
            "2. high": "248.7700",
            "3. low": "248.1493",
            "4. close": "248.4000",
            "5. volume": "28"
        },
        "2026-09-14 19:50:00": {
            "1. open": "248.0200",
            "2. high": "248.7400",
            "3. low": "248.0200",
            "4. close": "248.0300",
            "5. volume": "89"
        },
        "2026-09-14 19:45:00": {
            "1. open": "248.5000",
            "2. high": "248.5000",
            "3. low": "248.5000",
            "4. close": "248.5000",
            "5. volume": "15"
        },
        "2026-09-14 19:40:00": {
            "1. open": "248.8000",
            "2. high": "248.8000",
            "3. low": "248.0200",
            "4. close": "248.0200",
            "5. volume": "4"
        },
        "2026-09-14 19:35:00": {
            "1. open": "248.4000",
            "2. high": "248.4200",
            "3. low": "248.0200",
            "4. close": "248.0200",
            "5. volume": "65"
        },
        "2026-09-14 19:30:00": {
            "1. open": "248.6100",
            "2. high": "248.6100",
            "3. low": "248.0200",
            "4. close": "248.2100",
            "5. volume": "55"
        },
        "2026-09-14 19:25:00": {
            "1. open": "248.2000",
            "2. high": "248.6000",
            "3. low": "248.2000",
            "4. close": "248.6000",
            "5. volume": "428"
        },
        "2026-09-14 19:20:00": {
            "1. open": "248.2000",
            "2. high": "248.5000",
            "3. low": "248.0200",
            "4. close": "248.0200",
            "5. volume": "35"
        },
        "2026-09-14 19:15:00": {
            "1. open": "248.5000",
            "2. high": "248.5000",
            "3. low": "248.0200",
            "4. close": "248.3500",
            "5. volume": "343"
        },
        "2026-09-14 19:10:00": {
            "1. open": "248.0705",
            "2. high": "248.5500",
            "3. low": "248.0705",
            "4. close": "248.5000",
            "5. volume": "17"
        },
        "2026-09-14 19:05:00": {
            "1. open": "248.2400",
            "2. high": "248.4500",
            "3. low": "248.0200",
            "4. close": "248.2220",
            "5. volume": "489"
        },
        "2026-09-14 19:00:00": {
            "1. open": "249.0900",
            "2. high": "249.0900",
            "3. low": "248.1765",
            "4. close": "248.2000",
            "5. volume": "691444"
        },
        "2026-09-14 18:55:00": {
            "1. open": "248.2000",
            "2. high": "248.2000",
            "3. low": "248.0200",
            "4. close": "248.2000",
            "5. volume": "60"
        },
        "2026-09-14 18:50:00": {
            "1. open": "248.2000",
            "2. high": "248.6500",
            "3. low": "248.1224",
            "4. close": "248.2000",
            "5. volume": "32"
        },
        "2026-09-14 18:45:00": {
            "1. open": "248.3600",
            "2. high": "249.0300",
            "3. low": "248.2000",
            "4. close": "248.2000",
            "5. volume": "22"
        },
        "2026-09-14 18:40:00": {
            "1. open": "248.3400",
            "2. high": "249.0300",
            "3. low": "248.3200",
            "4. close": "249.0300",
            "5. volume": "216"
        },
        "2026-09-14 18:35:00": {
            "1. open": "248.4000",
            "2. high": "249.0000",
            "3. low": "248.1765",
            "4. close": "248.1765",
            "5. volume": "622"
        },
        "2026-09-14 18:30:00": {
            "1. open": "249.0900",
            "2. high": "249.0900",
            "3. low": "246.8700",
            "4. close": "248.8735",
            "5. volume": "1346443"
        },
        "2026-09-14 18:25:00": {
            "1. open": "248.1700",
            "2. high": "248.8735",
            "3. low": "248.1700",
            "4. close": "248.2518",
            "5. volume": "156"
        },
        "2026-09-14 18:20:00": {
            "1. open": "248.5000",
            "2. high": "248.7000",
            "3. low": "248.1700",
            "4. close": "248.3033",
            "5. volume": "60"
        },
        "2026-09-14 18:15:00": {
            "1. open": "248.5100",
            "2. high": "248.5100",
            "3. low": "248.0300",
            "4. close": "248.0300",
            "5. volume": "130"
        },
        "2026-09-14 18:10:00": {
            "1. open": "248.5000",
            "2. high": "248.7000",
            "3. low": "248.5000",
            "4. close": "248.7000",
            "5. volume": "69"
        },
        "2026-09-14 18:05:00": {
            "1. open": "248.5470",
            "2. high": "248.5470",
            "3. low": "248.5000",
            "4. close": "248.5100",
            "5. volume": "80"
        },
        "2026-09-14 18:00:00": {
            "1. open": "248.6300",
            "2. high": "248.6300",
            "3. low": "248.5100",
            "4. close": "248.5100",
            "5. volume": "28"
        },
        "2026-09-14 17:55:00": {
            "1. open": "248.3900",
            "2. high": "249.0662",
            "3. low": "248.3900",
            "4. close": "248.6317",
            "5. volume": "575"
        },
        "2026-09-14 17:50:00": {
            "1. open": "249.0900",
            "2. high": "249.0900",
            "3. low": "248.0200",
            "4. close": "248.6900",
            "5. volume": "477927"
        },
        "2026-09-14 17:45:00": {
            "1. open": "248.5900",
            "2. high": "249.0675",
            "3. low": "248.0200",
            "4. close": "248.0200",
            "5. volume": "519"
        },
        "2026-09-14 17:40:00": {
            "1. open": "248.5000",
            "2. high": "249.0900",
            "3. low": "248.0200",
            "4. close": "248.0200",
            "5. volume": "2321"
        },
        "2026-09-14 17:35:00": {
            "1. open": "248.5000",
            "2. high": "248.6800",
            "3. low": "248.0100",
            "4. close": "248.5000",
            "5. volume": "71"
        },
        "2026-09-14 17:30:00": {
            "1. open": "249.0532",
            "2. high": "249.0532",
            "3. low": "248.0100",
            "4. close": "248.5000",
            "5. volume": "742"
        },
        "2026-09-14 17:25:00": {
            "1. open": "248.6600",
            "2. high": "248.9200",
            "3. low": "248.0270",
            "4. close": "248.5000",
            "5. volume": "79"
        },
        "2026-09-14 17:20:00": {
            "1. open": "248.7100",
            "2. high": "248.7100",
            "3. low": "248.5000",
            "4. close": "248.7100",
            "5. volume": "211"
        },
        "2026-09-14 17:15:00": {
            "1. open": "248.5850",
            "2. high": "249.1700",
            "3. low": "248.1813",
            "4. close": "249.1700",
            "5. volume": "124"
        },
        "2026-09-14 17:10:00": {
            "1. open": "248.6300",
            "2. high": "249.1700",
            "3. low": "248.5100",
            "4. close": "248.6500",
            "5. volume": "160"
        },
        "2026-09-14 17:05:00": {
            "1. open": "248.5040",
            "2. high": "249.0000",
            "3. low": "248.5040",
            "4. close": "248.5100",
            "5. volume": "83"
        },
        "2026-09-14 17:00:00": {
            "1. open": "248.6000",
            "2. high": "249.0900",
            "3. low": "248.6000",
            "4. close": "249.0000",
            "5. volume": "672"
        },
        "2026-09-14 16:55:00": {
            "1. open": "248.6100",
            "2. high": "249.1880",
            "3. low": "248.6100",
            "4. close": "249.1880",
            "5. volume": "61"
        },
        "2026-09-14 16:50:00": {
            "1. open": "248.5000",
            "2. high": "249.0900",
            "3. low": "248.5000",
            "4. close": "249.0900",
            "5. volume": "3999"
        },
        "2026-09-14 16:45:00": {
            "1. open": "248.8300",
            "2. high": "249.1700",
            "3. low": "248.0000",
            "4. close": "249.0000",
            "5. volume": "430"
        },
        "2026-09-14 16:40:00": {
            "1. open": "248.8300",
            "2. high": "249.6988",
            "3. low": "248.8300",
            "4. close": "249.6988",
            "5. volume": "2428"
        },
        "2026-09-14 16:35:00": {
            "1. open": "249.1700",
            "2. high": "249.2000",
            "3. low": "248.8800",
            "4. close": "248.8800",
            "5. volume": "14819"
        },
        "2026-09-14 16:30:00": {
            "1. open": "249.0200",
            "2. high": "249.7267",
            "3. low": "249.0000",
            "4. close": "249.1001",
            "5. volume": "743"
        },
        "2026-09-14 16:25:00": {
            "1. open": "249.0500",
            "2. high": "249.8385",
            "3. low": "249.0000",
            "4. close": "249.0000",
            "5. volume": "1596"
        },
        "2026-09-14 16:20:00": {
            "1. open": "249.0900",
            "2. high": "249.5000",
            "3. low": "249.0000",
            "4. close": "249.1333",
            "5. volume": "84"
        },
        "2026-09-14 16:15:00": {
            "1. open": "249.0900",
            "2. high": "249.4000",
            "3. low": "249.0000",
            "4. close": "249.0100",
            "5. volume": "454"
        },
        "2026-09-14 16:10:00": {
            "1. open": "249.0900",
            "2. high": "249.5000",
            "3. low": "249.0000",
            "4. close": "249.0900",
            "5. volume": "692049"
        },
        "2026-09-14 16:05:00": {
            "1. open": "249.0000",
            "2. high": "250.1125",
            "3. low": "248.0000",
            "4. close": "248.9800",
            "5. volume": "2732"
        },
        "2026-09-14 16:00:00": {
            "1. open": "249.1200",
            "2. high": "250.0000",
            "3. low": "248.0000",
            "4. close": "249.2200",
            "5. volume": "1477330"
        },
        "2026-09-14 15:55:00": {
            "1. open": "249.6550",
            "2. high": "249.6550",
            "3. low": "248.9700",
            "4. close": "249.1200",
            "5. volume": "344877"
        },
        "2026-09-14 15:50:00": {
            "1. open": "250.1600",
            "2. high": "250.1600",
            "3. low": "249.4200",
            "4. close": "249.6650",
            "5. volume": "116990"
        },
        "2026-09-14 15:45:00": {
            "1. open": "249.5850",
            "2. high": "250.2400",
            "3. low": "249.5850",
            "4. close": "250.1500",
            "5. volume": "84502"
        },
        "2026-09-14 15:40:00": {
            "1. open": "249.3500",
            "2. high": "249.6700",
            "3. low": "249.2100",
            "4. close": "249.5600",
            "5. volume": "56996"
        },
        "2026-09-14 15:35:00": {
            "1. open": "249.0850",
            "2. high": "249.4000",
            "3. low": "249.0500",
            "4. close": "249.3400",
            "5. volume": "53162"
        },
        "2026-09-14 15:30:00": {
            "1. open": "249.4200",
            "2. high": "249.6500",
            "3. low": "249.0700",
            "4. close": "249.0700",
            "5. volume": "57340"
        },
        "2026-09-14 15:25:00": {
            "1. open": "249.0950",
            "2. high": "249.5050",
            "3. low": "249.0100",
            "4. close": "249.3450",
            "5. volume": "40786"
        },
        "2026-09-14 15:20:00": {
            "1. open": "249.0650",
            "2. high": "249.2800",
            "3. low": "248.8600",
            "4. close": "249.0750",
            "5. volume": "42129"
        },
        "2026-09-14 15:15:00": {
            "1. open": "249.2300",
            "2. high": "249.2350",
            "3. low": "248.7500",
            "4. close": "249.0400",
            "5. volume": "46102"
        },
        "2026-09-14 15:10:00": {
            "1. open": "249.1700",
            "2. high": "249.4000",
            "3. low": "249.0900",
            "4. close": "249.3300",
            "5. volume": "33211"
        },
        "2026-09-14 15:05:00": {
            "1. open": "249.5000",
            "2. high": "249.6300",
            "3. low": "249.2700",
            "4. close": "249.3400",
            "5. volume": "31766"
        },
        "2026-09-14 15:00:00": {
            "1. open": "249.5500",
            "2. high": "249.6699",
            "3. low": "249.1450",
            "4. close": "249.5100",
            "5. volume": "50925"
        },
        "2026-09-14 14:55:00": {
            "1. open": "249.7925",
            "2. high": "249.8700",
            "3. low": "249.5600",
            "4. close": "249.6500",
            "5. volume": "22920"
        },
        "2026-09-14 14:50:00": {
            "1. open": "249.7080",
            "2. high": "249.9000",
            "3. low": "249.5900",
            "4. close": "249.7400",
            "5. volume": "26912"
        },
        "2026-09-14 14:45:00": {
            "1. open": "249.5500",
            "2. high": "249.8050",
            "3. low": "249.3600",
            "4. close": "249.6800",
            "5. volume": "34303"
        },
        "2026-09-14 14:40:00": {
            "1. open": "249.1500",
            "2. high": "249.6400",
            "3. low": "249.0888",
            "4. close": "249.4900",
            "5. volume": "24533"
        },
        "2026-09-14 14:35:00": {
            "1. open": "249.4200",
            "2. high": "249.6300",
            "3. low": "249.1500",
            "4. close": "249.2000",
            "5. volume": "28571"
        },
        "2026-09-14 14:30:00": {
            "1. open": "249.2903",
            "2. high": "249.5750",
            "3. low": "249.2600",
            "4. close": "249.5600",
            "5. volume": "34085"
        },
        "2026-09-14 14:25:00": {
            "1. open": "249.5300",
            "2. high": "249.6700",
            "3. low": "249.2000",
            "4. close": "249.3700",
            "5. volume": "22696"
        },
        "2026-09-14 14:20:00": {
            "1. open": "249.4950",
            "2. high": "249.6500",
            "3. low": "249.4200",
            "4. close": "249.5120",
            "5. volume": "24754"
        },
        "2026-09-14 14:15:00": {
            "1. open": "250.1444",
            "2. high": "250.1444",
            "3. low": "249.4300",
            "4. close": "249.6100",
            "5. volume": "34887"
        },
        "2026-09-14 14:10:00": {
            "1. open": "250.2800",
            "2. high": "250.4900",
            "3. low": "250.0600",
            "4. close": "250.1100",
            "5. volume": "27569"
        },
        "2026-09-14 14:05:00": {
            "1. open": "250.3750",
            "2. high": "250.5000",
            "3. low": "250.2000",
            "4. close": "250.2800",
            "5. volume": "33325"
        },
        "2026-09-14 14:00:00": {
            "1. open": "250.7300",
            "2. high": "250.7300",
            "3. low": "250.3300",
            "4. close": "250.4500",
            "5. volume": "28462"
        },
        "2026-09-14 13:55:00": {
            "1. open": "250.5700",
            "2. high": "250.7800",
            "3. low": "250.5200",
            "4. close": "250.5800",
            "5. volume": "26861"
        },
        "2026-09-14 13:50:00": {
            "1. open": "250.5750",
            "2. high": "250.8900",
            "3. low": "250.4500",
            "4. close": "250.4700",
            "5. volume": "41401"
        },
        "2026-09-14 13:45:00": {
            "1. open": "250.8100",
            "2. high": "250.9600",
            "3. low": "250.5700",
            "4. close": "250.5700",
            "5. volume": "31530"
        },
        "2026-09-14 13:40:00": {
            "1. open": "250.8550",
            "2. high": "250.9100",
            "3. low": "250.5360",
            "4. close": "250.7600",
            "5. volume": "37786"
        },
        "2026-09-14 13:35:00": {
            "1. open": "250.8900",
            "2. high": "250.9900",
            "3. low": "250.6438",
            "4. close": "250.8200",
            "5. volume": "33362"
        },
        "2026-09-14 13:30:00": {
            "1. open": "250.6000",
            "2. high": "250.9999",
            "3. low": "250.4500",
            "4. close": "250.8458",
            "5. volume": "33012"
        },
        "2026-09-14 13:25:00": {
            "1. open": "250.0100",
            "2. high": "250.8500",
            "3. low": "250.0100",
            "4. close": "250.7857",
            "5. volume": "62660"
        },
        "2026-09-14 13:20:00": {
            "1. open": "249.6750",
            "2. high": "250.1800",
            "3. low": "249.5700",
            "4. close": "250.0350",
            "5. volume": "29391"
        },
        "2026-09-14 13:15:00": {
            "1. open": "249.9900",
            "2. high": "250.0600",
            "3. low": "249.7950",
            "4. close": "249.8100",
            "5. volume": "23382"
        },
        "2026-09-14 13:10:00": {
            "1. open": "249.8800",
            "2. high": "250.0600",
            "3. low": "249.6400",
            "4. close": "249.9850",
            "5. volume": "26066"
        },
        "2026-09-14 13:05:00": {
            "1. open": "250.0405",
            "2. high": "250.1990",
            "3. low": "249.5000",
            "4. close": "249.8700",
            "5. volume": "32073"
        },
        "2026-09-14 13:00:00": {
            "1. open": "250.6850",
            "2. high": "250.7000",
            "3. low": "250.0100",
            "4. close": "250.0100",
            "5. volume": "44703"
        },
        "2026-09-14 12:55:00": {
            "1. open": "251.1950",
            "2. high": "251.3700",
            "3. low": "250.5001",
            "4. close": "250.6500",
            "5. volume": "133233"
        },
        "2026-09-14 12:50:00": {
            "1. open": "250.7400",
            "2. high": "251.2999",
            "3. low": "250.5400",
            "4. close": "251.1500",
            "5. volume": "52610"
        },
        "2026-09-14 12:45:00": {
            "1. open": "250.5000",
            "2. high": "251.0000",
            "3. low": "250.2923",
            "4. close": "250.7400",
            "5. volume": "49983"
        },
        "2026-09-14 12:40:00": {
            "1. open": "250.2950",
            "2. high": "250.5300",
            "3. low": "250.2001",
            "4. close": "250.4350",
            "5. volume": "21155"
        },
        "2026-09-14 12:35:00": {
            "1. open": "250.6100",
            "2. high": "250.6100",
            "3. low": "250.0301",
            "4. close": "250.3220",
            "5. volume": "37749"
        },
        "2026-09-14 12:30:00": {
            "1. open": "250.4998",
            "2. high": "250.7800",
            "3. low": "250.0900",
            "4. close": "250.6025",
            "5. volume": "51420"
        },
        "2026-09-14 12:25:00": {
            "1. open": "251.0900",
            "2. high": "251.1200",
            "3. low": "250.4520",
            "4. close": "250.5400",
            "5. volume": "53053"
        },
        "2026-09-14 12:20:00": {
            "1. open": "251.0600",
            "2. high": "251.2400",
            "3. low": "250.7400",
            "4. close": "251.0900",
            "5. volume": "72315"
        },
        "2026-09-14 12:15:00": {
            "1. open": "250.4950",
            "2. high": "251.1442",
            "3. low": "250.3700",
            "4. close": "251.0500",
            "5. volume": "66044"
        },
        "2026-09-14 12:10:00": {
            "1. open": "249.2499",
            "2. high": "250.5200",
            "3. low": "249.0776",
            "4. close": "250.5150",
            "5. volume": "145660"
        },
        "2026-09-14 12:05:00": {
            "1. open": "249.0600",
            "2. high": "249.8900",
            "3. low": "248.9400",
            "4. close": "249.2000",
            "5. volume": "33702"
        },
        "2026-09-14 12:00:00": {
            "1. open": "249.2700",
            "2. high": "249.2700",
            "3. low": "248.5300",
            "4. close": "249.0843",
            "5. volume": "97952"
        },
        "2026-09-14 11:55:00": {
            "1. open": "248.7001",
            "2. high": "249.4000",
            "3. low": "248.6900",
            "4. close": "249.2100",
            "5. volume": "47012"
        },
        "2026-09-14 11:50:00": {
            "1. open": "248.4600",
            "2. high": "248.9100",
            "3. low": "248.3400",
            "4. close": "248.8050",
            "5. volume": "36702"
        },
        "2026-09-14 11:45:00": {
            "1. open": "248.0100",
            "2. high": "248.5999",
            "3. low": "247.8900",
            "4. close": "248.4500",
            "5. volume": "50647"
        },
        "2026-09-14 11:40:00": {
            "1. open": "247.8250",
            "2. high": "248.2650",
            "3. low": "247.5300",
            "4. close": "248.0200",
            "5. volume": "52466"
        },
        "2026-09-14 11:35:00": {
            "1. open": "247.4200",
            "2. high": "247.8300",
            "3. low": "247.3600",
            "4. close": "247.8150",
            "5. volume": "32483"
        },
        "2026-09-14 11:30:00": {
            "1. open": "246.6600",
            "2. high": "247.6950",
            "3. low": "246.4600",
            "4. close": "247.5000",
            "5. volume": "69483"
        },
        "2026-09-14 11:25:00": {
            "1. open": "247.3450",
            "2. high": "247.4900",
            "3. low": "246.6600",
            "4. close": "246.9600",
            "5. volume": "52952"
        },
        "2026-09-14 11:20:00": {
            "1. open": "247.4000",
            "2. high": "247.8000",
            "3. low": "247.1400",
            "4. close": "247.5800",
            "5. volume": "58837"
        },
        "2026-09-14 11:15:00": {
            "1. open": "247.3200",
            "2. high": "247.6900",
            "3. low": "247.2105",
            "4. close": "247.4600",
            "5. volume": "40737"
        },
        "2026-09-14 11:10:00": {
            "1. open": "247.2400",
            "2. high": "247.6250",
            "3. low": "247.0002",
            "4. close": "247.4300",
            "5. volume": "65422"
        },
        "2026-09-14 11:05:00": {
            "1. open": "246.7800",
            "2. high": "247.3900",
            "3. low": "246.6459",
            "4. close": "247.3700",
            "5. volume": "68839"
        },
        "2026-09-14 11:00:00": {
            "1. open": "246.7400",
            "2. high": "247.0000",
            "3. low": "246.5000",
            "4. close": "246.6950",
            "5. volume": "76585"
        },
        "2026-09-14 10:55:00": {
            "1. open": "246.6300",
            "2. high": "246.9800",
            "3. low": "246.4000",
            "4. close": "246.8150",
            "5. volume": "57834"
        },
        "2026-09-14 10:50:00": {
            "1. open": "245.7850",
            "2. high": "246.7600",
            "3. low": "245.7200",
            "4. close": "246.6300",
            "5. volume": "67247"
        },
        "2026-09-14 10:45:00": {
            "1. open": "245.2900",
            "2. high": "245.8700",
            "3. low": "245.1701",
            "4. close": "245.7800",
            "5. volume": "58681"
        },
        "2026-09-14 10:40:00": {
            "1. open": "244.9200",
            "2. high": "245.3000",
            "3. low": "244.5501",
            "4. close": "245.2900",
            "5. volume": "27260"
        },
        "2026-09-14 10:35:00": {
            "1. open": "245.1250",
            "2. high": "245.1250",
            "3. low": "244.2860",
            "4. close": "244.9200",
            "5. volume": "34232"
        },
        "2026-09-14 10:30:00": {
            "1. open": "245.2200",
            "2. high": "245.3000",
            "3. low": "244.9000",
            "4. close": "245.0500",
            "5. volume": "53775"
        },
        "2026-09-14 10:25:00": {
            "1. open": "245.2100",
            "2. high": "245.4199",
            "3. low": "244.7600",
            "4. close": "245.2200",
            "5. volume": "30273"
        },
        "2026-09-14 10:20:00": {
            "1. open": "245.6500",
            "2. high": "245.8000",
            "3. low": "244.9500",
            "4. close": "245.1100",
            "5. volume": "28273"
        },
        "2026-09-14 10:15:00": {
            "1. open": "244.8800",
            "2. high": "245.8400",
            "3. low": "244.7550",
            "4. close": "245.7400",
            "5. volume": "46095"
        },
        "2026-09-14 10:10:00": {
            "1. open": "245.5450",
            "2. high": "246.2200",
            "3. low": "244.8350",
            "4. close": "244.9500",
            "5. volume": "69326"
        },
        "2026-09-14 10:05:00": {
            "1. open": "244.9300",
            "2. high": "245.8000",
            "3. low": "244.9300",
            "4. close": "245.4400",
            "5. volume": "43820"
        },
        "2026-09-14 10:00:00": {
            "1. open": "244.5832",
            "2. high": "245.5000",
            "3. low": "244.1201",
            "4. close": "244.9300",
            "5. volume": "57603"
        },
        "2026-09-14 09:55:00": {
            "1. open": "244.9700",
            "2. high": "249.8900",
            "3. low": "244.5000",
            "4. close": "244.6468",
            "5. volume": "105723"
        },
        "2026-09-14 09:50:00": {
            "1. open": "244.4200",
            "2. high": "245.1600",
            "3. low": "244.2900",
            "4. close": "245.1100",
            "5. volume": "92447"
        },
        "2026-09-14 09:45:00": {
            "1. open": "245.5300",
            "2. high": "246.0000",
            "3. low": "244.1600",
            "4. close": "244.2700",
            "5. volume": "159937"
        },
        "2026-09-14 09:40:00": {
            "1. open": "245.6600",
            "2. high": "246.7100",
            "3. low": "244.5000",
            "4. close": "245.8780",
            "5. volume": "90639"
        },
        "2026-09-14 09:35:00": {
            "1. open": "245.7450",
            "2. high": "247.2999",
            "3. low": "245.3301",
            "4. close": "245.7900",
            "5. volume": "87472"
        },
        "2026-09-14 09:30:00": {
            "1. open": "249.4100",
            "2. high": "250.1100",
            "3. low": "245.3700",
            "4. close": "245.6265",
            "5. volume": "400267"
        },
        "2026-09-14 09:25:00": {
            "1. open": "249.0000",
            "2. high": "249.3000",
            "3. low": "248.0000",
            "4. close": "249.3000",
            "5. volume": "6694"
        },
        "2026-09-14 09:20:00": {
            "1. open": "249.0415",
            "2. high": "249.3700",
            "3. low": "248.9900",
            "4. close": "249.0439",
            "5. volume": "5954"
        },
        "2026-09-14 09:15:00": {
            "1. open": "249.0100",
            "2. high": "249.5000",
            "3. low": "249.0000",
            "4. close": "249.0000",
            "5. volume": "4581"
        },
        "2026-09-14 09:10:00": {
            "1. open": "249.2000",
            "2. high": "249.7500",
            "3. low": "249.0000",
            "4. close": "249.0000",
            "5. volume": "6316"
        },
        "2026-09-14 09:05:00": {
            "1. open": "249.0100",
            "2. high": "249.5000",
            "3. low": "249.0000",
            "4. close": "249.2000",
            "5. volume": "4446"
        },
        "2026-09-14 09:00:00": {
            "1. open": "249.0177",
            "2. high": "249.1500",
            "3. low": "248.6100",
            "4. close": "249.0000",
            "5. volume": "6828"
        },
        "2026-09-14 08:55:00": {
            "1. open": "248.8100",
            "2. high": "249.1500",
            "3. low": "248.8075",
            "4. close": "249.1300",
            "5. volume": "6279"
        },
        "2026-09-14 08:50:00": {
            "1. open": "249.0500",
            "2. high": "249.1400",
            "3. low": "248.6000",
            "4. close": "248.8400",
            "5. volume": "1621"
        },
        "2026-09-14 08:45:00": {
            "1. open": "248.6000",
            "2. high": "249.1500",
            "3. low": "248.6000",
            "4. close": "248.9900",
            "5. volume": "1921"
        },
        "2026-09-14 08:40:00": {
            "1. open": "248.6000",
            "2. high": "249.2000",
            "3. low": "248.6000",
            "4. close": "248.6600",
            "5. volume": "2119"
        },
        "2026-09-14 08:35:00": {
            "1. open": "249.4215",
            "2. high": "249.4215",
            "3. low": "248.6000",
            "4. close": "248.9100",
            "5. volume": "3970"
        },
        "2026-09-14 08:30:00": {
            "1. open": "248.7500",
            "2. high": "249.4215",
            "3. low": "248.6256",
            "4. close": "249.1000",
            "5. volume": "4552"
        },
        "2026-09-14 08:25:00": {
            "1. open": "248.4000",
            "2. high": "249.0000",
            "3. low": "248.4000",
            "4. close": "248.9380",
            "5. volume": "2520"
        },
        "2026-09-14 08:20:00": {
            "1. open": "248.5700",
            "2. high": "248.9500",
            "3. low": "248.4000",
            "4. close": "248.4000",
            "5. volume": "4895"
        },
        "2026-09-14 08:15:00": {
            "1. open": "248.4100",
            "2. high": "248.8400",
            "3. low": "248.3500",
            "4. close": "248.4000",
            "5. volume": "1616"
        },
        "2026-09-14 08:10:00": {
            "1. open": "248.4217",
            "2. high": "248.7400",
            "3. low": "248.3500",
            "4. close": "248.5000",
            "5. volume": "1014"
        },
        "2026-09-14 08:05:00": {
            "1. open": "248.2500",
            "2. high": "248.8400",
            "3. low": "238.6200",
            "4. close": "248.3500",
            "5. volume": "2105"
        },
        "2026-09-14 08:00:00": {
            "1. open": "248.1100",
            "2. high": "248.8000",
            "3. low": "248.0000",
            "4. close": "248.3120",
            "5. volume": "5810"
        },
        "2026-09-14 07:55:00": {
            "1. open": "247.9000",
            "2. high": "248.2900",
            "3. low": "247.3570",
            "4. close": "248.2027",
            "5. volume": "4022"
        },
        "2026-09-14 07:50:00": {
            "1. open": "247.4000",
            "2. high": "247.9000",
            "3. low": "247.1801",
            "4. close": "247.1801",
            "5. volume": "1826"
        },
        "2026-09-14 07:45:00": {
            "1. open": "247.5000",
            "2. high": "247.8700",
            "3. low": "247.1700",
            "4. close": "247.7444",
            "5. volume": "1848"
        },
        "2026-09-14 07:40:00": {
            "1. open": "247.3000",
            "2. high": "247.5000",
            "3. low": "247.1700",
            "4. close": "247.2700",
            "5. volume": "493"
        },
        "2026-09-14 07:35:00": {
            "1. open": "243.2900",
            "2. high": "247.5000",
            "3. low": "243.2900",
            "4. close": "247.2800",
            "5. volume": "1348"
        },
        "2026-09-14 07:30:00": {
            "1. open": "247.3100",
            "2. high": "247.5000",
            "3. low": "247.1700",
            "4. close": "247.1700",
            "5. volume": "467"
        },
        "2026-09-14 07:25:00": {
            "1. open": "247.8802",
            "2. high": "247.9000",
            "3. low": "247.1840",
            "4. close": "247.3200",
            "5. volume": "710"
        },
        "2026-09-14 07:20:00": {
            "1. open": "247.2600",
            "2. high": "247.9900",
            "3. low": "247.0000",
            "4. close": "247.5000",
            "5. volume": "2117"
        },
        "2026-09-14 07:15:00": {
            "1. open": "247.5800",
            "2. high": "248.0000",
            "3. low": "246.6501",
            "4. close": "247.1778",
            "5. volume": "2479"
        },
        "2026-09-14 07:10:00": {
            "1. open": "247.5000",
            "2. high": "248.0000",
            "3. low": "246.6600",
            "4. close": "247.9000",
            "5. volume": "1063"
        },
        "2026-09-14 07:05:00": {
            "1. open": "247.7999",
            "2. high": "248.0000",
            "3. low": "246.6601",
            "4. close": "247.5000",
            "5. volume": "4604"
        },
        "2026-09-14 07:00:00": {
            "1. open": "246.7100",
            "2. high": "247.8000",
            "3. low": "246.6500",
            "4. close": "247.6900",
            "5. volume": "12462"
        },
        "2026-09-14 06:55:00": {
            "1. open": "246.9300",
            "2. high": "247.1800",
            "3. low": "246.8800",
            "4. close": "246.8800",
            "5. volume": "667"
        },
        "2026-09-14 06:50:00": {
            "1. open": "247.0000",
            "2. high": "247.1100",
            "3. low": "246.6400",
            "4. close": "246.8100",
            "5. volume": "370"
        },
        "2026-09-14 06:45:00": {
            "1. open": "246.2513",
            "2. high": "247.2900",
            "3. low": "246.2513",
            "4. close": "247.0000",
            "5. volume": "1817"
        },
        "2026-09-14 06:40:00": {
            "1. open": "246.1029",
            "2. high": "246.5000",
            "3. low": "246.1029",
            "4. close": "246.5000",
            "5. volume": "495"
        },
        "2026-09-14 06:35:00": {
            "1. open": "246.9672",
            "2. high": "246.9672",
            "3. low": "246.3000",
            "4. close": "246.3100",
            "5. volume": "20"
        },
        "2026-09-14 06:30:00": {
            "1. open": "246.5900",
            "2. high": "246.5900",
            "3. low": "246.2000",
            "4. close": "246.3100",
            "5. volume": "138"
        },
        "2026-09-14 06:25:00": {
            "1. open": "246.0100",
            "2. high": "246.9722",
            "3. low": "245.7837",
            "4. close": "246.9700",
            "5. volume": "1429"
        },
        "2026-09-14 06:20:00": {
            "1. open": "246.1900",
            "2. high": "246.1900",
            "3. low": "245.8600",
            "4. close": "246.1900",
            "5. volume": "22"
        },
        "2026-09-14 06:15:00": {
            "1. open": "246.1200",
            "2. high": "246.2000",
            "3. low": "246.0000",
            "4. close": "246.1950",
            "5. volume": "219"
        },
        "2026-09-14 06:10:00": {
            "1. open": "246.1100",
            "2. high": "246.4875",
            "3. low": "245.6895",
            "4. close": "246.0000",
            "5. volume": "809"
        },
        "2026-09-14 06:05:00": {
            "1. open": "245.9700",
            "2. high": "246.1000",
            "3. low": "245.3400",
            "4. close": "245.3400",
            "5. volume": "194"
        },
        "2026-09-14 06:00:00": {
            "1. open": "246.0800",
            "2. high": "246.1800",
            "3. low": "245.1200",
            "4. close": "246.1800",
            "5. volume": "8994"
        },
        "2026-09-14 05:55:00": {
            "1. open": "246.2300",
            "2. high": "246.6351",
            "3. low": "246.0000",
            "4. close": "246.0900",
            "5. volume": "455"
        },
        "2026-09-14 05:50:00": {
            "1. open": "246.0900",
            "2. high": "246.4200",
            "3. low": "246.0000",
            "4. close": "246.2100",
            "5. volume": "593"
        },
        "2026-09-14 05:45:00": {
            "1. open": "245.5200",
            "2. high": "246.1200",
            "3. low": "245.5000",
            "4. close": "246.1000",
            "5. volume": "5124"
        },
        "2026-09-14 05:40:00": {
            "1. open": "245.3000",
            "2. high": "245.5700",
            "3. low": "245.2500",
            "4. close": "245.5200",
            "5. volume": "377"
        },
        "2026-09-14 05:35:00": {
            "1. open": "245.5800",
            "2. high": "245.6050",
            "3. low": "245.2500",
            "4. close": "245.2582",
            "5. volume": "51"
        },
        "2026-09-14 05:30:00": {
            "1. open": "245.4500",
            "2. high": "245.8800",
            "3. low": "245.2500",
            "4. close": "245.3274",
            "5. volume": "289"
        },
        "2026-09-14 05:25:00": {
            "1. open": "245.6000",
            "2. high": "245.6000",
            "3. low": "245.0900",
            "4. close": "245.3000",
            "5. volume": "282"
        },
        "2026-09-14 05:20:00": {
            "1. open": "245.0500",
            "2. high": "245.8510",
            "3. low": "244.7400",
            "4. close": "245.6097",
            "5. volume": "2379"
        },
        "2026-09-14 05:15:00": {
            "1. open": "245.3300",
            "2. high": "245.8800",
            "3. low": "245.3300",
            "4. close": "245.3500",
            "5. volume": "608"
        },
        "2026-09-14 05:10:00": {
            "1. open": "245.1000",
            "2. high": "245.8540",
            "3. low": "245.0600",
            "4. close": "245.4600",
            "5. volume": "141"
        },
        "2026-09-14 05:05:00": {
            "1. open": "245.4766",
            "2. high": "245.8500",
            "3. low": "245.0000",
            "4. close": "245.1900",
            "5. volume": "376"
        },
        "2026-09-14 05:00:00": {
            "1. open": "245.7900",
            "2. high": "246.7145",
            "3. low": "245.7000",
            "4. close": "245.7800",
            "5. volume": "1367"
        },
        "2026-09-14 04:55:00": {
            "1. open": "245.3000",
            "2. high": "246.3900",
            "3. low": "244.7904",
            "4. close": "246.3900",
            "5. volume": "1641"
        },
        "2026-09-14 04:50:00": {
            "1. open": "245.5400",
            "2. high": "245.5400",
            "3. low": "244.5812",
            "4. close": "245.2300",
            "5. volume": "73"
        },
        "2026-09-14 04:45:00": {
            "1. open": "244.7800",
            "2. high": "245.8000",
            "3. low": "244.5487",
            "4. close": "244.6500",
            "5. volume": "1590"
        },
        "2026-09-14 04:40:00": {
            "1. open": "244.9700",
            "2. high": "245.7365",
            "3. low": "244.7900",
            "4. close": "245.7365",
            "5. volume": "1853"
        },
        "2026-09-14 04:35:00": {
            "1. open": "244.8000",
            "2. high": "244.9700",
            "3. low": "244.6300",
            "4. close": "244.9700",
            "5. volume": "1175"
        },
        "2026-09-14 04:30:00": {
            "1. open": "244.1600",
            "2. high": "244.9775",
            "3. low": "244.1600",
            "4. close": "244.8000",
            "5. volume": "340"
        },
        "2026-09-14 04:25:00": {
            "1. open": "245.7447",
            "2. high": "245.7447",
            "3. low": "244.2947",
            "4. close": "244.4475",
            "5. volume": "836"
        },
        "2026-09-14 04:20:00": {
            "1. open": "245.1000",
            "2. high": "245.4800",
            "3. low": "245.0700",
            "4. close": "245.2303",
            "5. volume": "858"
        },
        "2026-09-14 04:15:00": {
            "1. open": "245.1100",
            "2. high": "245.8017",
            "3. low": "244.7000",
            "4. close": "245.1000",
            "5. volume": "1461"
        },
        "2026-09-14 04:10:00": {
            "1. open": "245.4400",
            "2. high": "245.8200",
            "3. low": "244.9300",
            "4. close": "245.1100",
            "5. volume": "174"
        },
        "2026-09-14 04:05:00": {
            "1. open": "245.5500",
            "2. high": "246.2000",
            "3. low": "243.5500",
            "4. close": "244.4800",
            "5. volume": "2081"
        },
        "2026-09-14 04:00:00": {
            "1. open": "243.3400",
            "2. high": "246.0000",
            "3. low": "241.9212",
            "4. close": "245.4500",
            "5. volume": "13920"
        },
        "2026-09-11 20:00:00": {
            "1. open": "242.7500",
            "2. high": "242.7500",
            "3. low": "242.7500",
            "4. close": "242.7500",
            "5. volume": "2"
        },
        "2026-09-11 19:55:00": {
            "1. open": "242.8300",
            "2. high": "242.8752",
            "3. low": "242.7500",
            "4. close": "242.7800",
            "5. volume": "301"
        },
        "2026-09-11 19:50:00": {
            "1. open": "242.8700",
            "2. high": "242.8900",
            "3. low": "242.7400",
            "4. close": "242.8200",
            "5. volume": "215"
        },
        "2026-09-11 19:45:00": {
            "1. open": "242.7880",
            "2. high": "242.9000",
            "3. low": "242.7516",
            "4. close": "242.8500",
            "5. volume": "173"
        },
        "2026-09-11 19:40:00": {
            "1. open": "243.0900",
            "2. high": "243.0900",
            "3. low": "242.7500",
            "4. close": "242.9900",
            "5. volume": "418"
        },
        "2026-09-11 19:35:00": {
            "1. open": "243.1800",
            "2. high": "243.1800",
            "3. low": "243.0000",
            "4. close": "243.0000",
            "5. volume": "47"
        },
        "2026-09-11 19:30:00": {
            "1. open": "243.0800",
            "2. high": "243.1800",
            "3. low": "243.0000",
            "4. close": "243.1521",
            "5. volume": "457"
        },
        "2026-09-11 19:25:00": {
            "1. open": "243.0500",
            "2. high": "243.1521",
            "3. low": "243.0200",
            "4. close": "243.0500",
            "5. volume": "7"
        },
        "2026-09-11 19:20:00": {
            "1. open": "243.0310",
            "2. high": "243.0803",
            "3. low": "243.0000",
            "4. close": "243.0800",
            "5. volume": "261"
        },
        "2026-09-11 19:15:00": {
            "1. open": "243.0100",
            "2. high": "243.0900",
            "3. low": "242.7400",
            "4. close": "243.0050",
            "5. volume": "20"
        },
        "2026-09-11 19:10:00": {
            "1. open": "243.0100",
            "2. high": "243.1500",
            "3. low": "242.8600",
            "4. close": "243.0000",
            "5. volume": "145"
        },
        "2026-09-11 19:05:00": {
            "1. open": "243.0000",
            "2. high": "243.3000",
            "3. low": "242.8268",
            "4. close": "243.3000",
            "5. volume": "69"
        },
        "2026-09-11 19:00:00": {
            "1. open": "243.2900",
            "2. high": "243.2900",
            "3. low": "242.7400",
            "4. close": "242.9000",
            "5. volume": "823130"
        },
        "2026-09-11 18:55:00": {
            "1. open": "243.0000",
            "2. high": "243.0500",
            "3. low": "242.7401",
            "4. close": "242.9000",
            "5. volume": "31"
        },
        "2026-09-11 18:50:00": {
            "1. open": "242.9600",
            "2. high": "243.0900",
            "3. low": "242.7400",
            "4. close": "242.8020",
            "5. volume": "344"
        },
        "2026-09-11 18:45:00": {
            "1. open": "242.9000",
            "2. high": "243.2500",
            "3. low": "242.9000",
            "4. close": "242.9000",
            "5. volume": "470"
        },
        "2026-09-11 18:40:00": {
            "1. open": "242.9500",
            "2. high": "243.0000",
            "3. low": "242.9000",
            "4. close": "242.9700",
            "5. volume": "104"
        },
        "2026-09-11 18:35:00": {
            "1. open": "242.9000",
            "2. high": "243.0000",
            "3. low": "242.7676",
            "4. close": "242.9500",
            "5. volume": "566"
        },
        "2026-09-11 18:30:00": {
            "1. open": "243.2900",
            "2. high": "243.2900",
            "3. low": "242.7500",
            "4. close": "242.7500",
            "5. volume": "823163"
        },
        "2026-09-11 18:25:00": {
            "1. open": "242.8800",
            "2. high": "242.8800",
            "3. low": "242.5501",
            "4. close": "242.7500",
            "5. volume": "764"
        },
        "2026-09-11 18:20:00": {
            "1. open": "242.8900",
            "2. high": "242.8900",
            "3. low": "242.7501",
            "4. close": "242.7887",
            "5. volume": "110"
        },
        "2026-09-11 18:15:00": {
            "1. open": "242.9800",
            "2. high": "243.0000",
            "3. low": "242.7800",
            "4. close": "242.9000",
            "5. volume": "230"
        },
        "2026-09-11 18:10:00": {
            "1. open": "242.9000",
            "2. high": "243.0000",
            "3. low": "242.7500",
            "4. close": "242.7500",
            "5. volume": "626"
        },
        "2026-09-11 18:05:00": {
            "1. open": "242.8100",
            "2. high": "243.0000",
            "3. low": "242.5500",
            "4. close": "243.0000",
            "5. volume": "1229"
        },
        "2026-09-11 18:00:00": {
            "1. open": "242.7600",
            "2. high": "242.9100",
            "3. low": "242.5500",
            "4. close": "242.9000",
            "5. volume": "206"
        },
        "2026-09-11 17:55:00": {
            "1. open": "242.5500",
            "2. high": "242.9100",
            "3. low": "242.5500",
            "4. close": "242.7600",
            "5. volume": "287"
        },
        "2026-09-11 17:50:00": {
            "1. open": "242.7000",
            "2. high": "242.7900",
            "3. low": "242.7000",
            "4. close": "242.7900",
            "5. volume": "439"
        },
        "2026-09-11 17:45:00": {
            "1. open": "242.7000",
            "2. high": "242.7300",
            "3. low": "242.5500",
            "4. close": "242.7000",
            "5. volume": "68"
        },
        "2026-09-11 17:40:00": {
            "1. open": "242.5500",
            "2. high": "242.7000",
            "3. low": "242.5500",
            "4. close": "242.7000",
            "5. volume": "51"
        },
        "2026-09-11 17:35:00": {
            "1. open": "242.5500",
            "2. high": "242.7400",
            "3. low": "242.5500",
            "4. close": "242.6900",
            "5. volume": "396"
        },
        "2026-09-11 17:30:00": {
            "1. open": "242.7700",
            "2. high": "243.2900",
            "3. low": "242.5500",
            "4. close": "242.5872",
            "5. volume": "1083"
        },
        "2026-09-11 17:25:00": {
            "1. open": "242.8000",
            "2. high": "242.8100",
            "3. low": "242.7500",
            "4. close": "242.7900",
            "5. volume": "330"
        },
        "2026-09-11 17:20:00": {
            "1. open": "242.9000",
            "2. high": "242.9800",
            "3. low": "242.8279",
            "4. close": "242.8500",
            "5. volume": "100"
        },
        "2026-09-11 17:15:00": {
            "1. open": "242.9800",
            "2. high": "242.9800",
            "3. low": "242.8000",
            "4. close": "242.9200",
            "5. volume": "91"
        },
        "2026-09-11 17:10:00": {
            "1. open": "242.9100",
            "2. high": "242.9800",
            "3. low": "242.9018",
            "4. close": "242.9400",
            "5. volume": "564"
        },
        "2026-09-11 17:05:00": {
            "1. open": "242.8200",
            "2. high": "242.9800",
            "3. low": "242.8000",
            "4. close": "242.8000",
            "5. volume": "213"
        },
        "2026-09-11 17:00:00": {
            "1. open": "242.7970",
            "2. high": "242.9800",
            "3. low": "242.7800",
            "4. close": "242.8300",
            "5. volume": "209"
        },
        "2026-09-11 16:55:00": {
            "1. open": "242.9586",
            "2. high": "242.9800",
            "3. low": "242.7600",
            "4. close": "242.9745",
            "5. volume": "149"
        },
        "2026-09-11 16:50:00": {
            "1. open": "242.8200",
            "2. high": "243.2900",
            "3. low": "242.7600",
            "4. close": "242.7830",
            "5. volume": "15738"
        },
        "2026-09-11 16:45:00": {
            "1. open": "242.8000",
            "2. high": "242.9800",
            "3. low": "242.7600",
            "4. close": "242.9459",
            "5. volume": "1288"
        },
        "2026-09-11 16:40:00": {
            "1. open": "242.9700",
            "2. high": "243.2900",
            "3. low": "242.7500",
            "4. close": "242.9800",
            "5. volume": "13046"
        },
        "2026-09-11 16:35:00": {
            "1. open": "242.8050",
            "2. high": "242.9772",
            "3. low": "234.3700",
            "4. close": "242.9577",
            "5. volume": "1382"
        },
        "2026-09-11 16:30:00": {
            "1. open": "242.9800",
            "2. high": "242.9800",
            "3. low": "234.3700",
            "4. close": "242.9742",
            "5. volume": "181"
        },
        "2026-09-11 16:25:00": {
            "1. open": "242.8100",
            "2. high": "242.9800",
            "3. low": "242.7500",
            "4. close": "242.8500",
            "5. volume": "560"
        },
        "2026-09-11 16:20:00": {
            "1. open": "243.2900",
            "2. high": "243.2900",
            "3. low": "242.7500",
            "4. close": "242.7500",
            "5. volume": "879"
        },
        "2026-09-11 16:15:00": {
            "1. open": "242.9800",
            "2. high": "243.2900",
            "3. low": "242.7100",
            "4. close": "242.9800",
            "5. volume": "1597"
        },
        "2026-09-11 16:10:00": {
            "1. open": "243.2900",
            "2. high": "243.2900",
            "3. low": "234.3700",
            "4. close": "234.3700",
            "5. volume": "828414"
        },
        "2026-09-11 16:05:00": {
            "1. open": "242.7200",
            "2. high": "243.2900",
            "3. low": "242.7100",
            "4. close": "242.9800",
            "5. volume": "14097"
        },
        "2026-09-11 16:00:00": {
            "1. open": "243.2200",
            "2. high": "243.8500",
            "3. low": "242.5000",
            "4. close": "242.9732",
            "5. volume": "1767624"
        },
        "2026-09-11 15:55:00": {
            "1. open": "242.0600",
            "2. high": "243.6300",
            "3. low": "241.9300",
            "4. close": "243.2800",
            "5. volume": "469259"
        },
        "2026-09-11 15:50:00": {
            "1. open": "242.1400",
            "2. high": "242.2200",
            "3. low": "241.7400",
            "4. close": "242.0900",
            "5. volume": "189222"
        },
        "2026-09-11 15:45:00": {
            "1. open": "242.5100",
            "2. high": "242.9000",
            "3. low": "241.8501",
            "4. close": "242.1300",
            "5. volume": "119641"
        },
        "2026-09-11 15:40:00": {
            "1. open": "242.7900",
            "2. high": "243.0790",
            "3. low": "242.4000",
            "4. close": "242.6467",
            "5. volume": "86093"
        },
        "2026-09-11 15:35:00": {
            "1. open": "242.4450",
            "2. high": "242.9500",
            "3. low": "242.4450",
            "4. close": "242.8100",
            "5. volume": "91328"
        },
        "2026-09-11 15:30:00": {
            "1. open": "242.2100",
            "2. high": "242.4900",
            "3. low": "241.8800",
            "4. close": "242.4700",
            "5. volume": "98548"
        },
        "2026-09-11 15:25:00": {
            "1. open": "242.3301",
            "2. high": "243.1800",
            "3. low": "242.1510",
            "4. close": "242.2900",
            "5. volume": "114275"
        },
        "2026-09-11 15:20:00": {
            "1. open": "241.8200",
            "2. high": "242.3800",
            "3. low": "241.7622",
            "4. close": "242.3800",
            "5. volume": "49793"
        },
        "2026-09-11 15:15:00": {
            "1. open": "241.8400",
            "2. high": "242.2800",
            "3. low": "241.7400",
            "4. close": "241.9050",
            "5. volume": "120090"
        },
        "2026-09-11 15:10:00": {
            "1. open": "241.4150",
            "2. high": "241.9499",
            "3. low": "241.4150",
            "4. close": "241.8015",
            "5. volume": "50857"
        },
        "2026-09-11 15:05:00": {
            "1. open": "241.4541",
            "2. high": "241.5399",
            "3. low": "241.2670",
            "4. close": "241.3416",
            "5. volume": "32066"
        },
        "2026-09-11 15:00:00": {
            "1. open": "241.4200",
            "2. high": "241.5200",
            "3. low": "241.2700",
            "4. close": "241.4375",
            "5. volume": "23816"
        },
        "2026-09-11 14:55:00": {
            "1. open": "241.3400",
            "2. high": "241.5699",
            "3. low": "241.2450",
            "4. close": "241.4100",
            "5. volume": "32303"
        },
        "2026-09-11 14:50:00": {
            "1. open": "240.8800",
            "2. high": "241.3800",
            "3. low": "240.8800",
            "4. close": "241.3400",
            "5. volume": "21902"
        },
        "2026-09-11 14:45:00": {
            "1. open": "241.1500",
            "2. high": "241.2000",
            "3. low": "240.8300",
            "4. close": "240.8700",
            "5. volume": "23892"
        },
        "2026-09-11 14:40:00": {
            "1. open": "240.8999",
            "2. high": "241.2200",
            "3. low": "240.6400",
            "4. close": "241.1500",
            "5. volume": "32776"
        },
        "2026-09-11 14:35:00": {
            "1. open": "241.3000",
            "2. high": "241.3600",
            "3. low": "240.7900",
            "4. close": "240.8000",
            "5. volume": "38591"
        },
        "2026-09-11 14:30:00": {
            "1. open": "241.2600",
            "2. high": "241.3600",
            "3. low": "240.9200",
            "4. close": "241.3000",
            "5. volume": "27895"
        },
        "2026-09-11 14:25:00": {
            "1. open": "241.6250",
            "2. high": "241.7700",
            "3. low": "241.0400",
            "4. close": "241.2600",
            "5. volume": "36602"
        },
        "2026-09-11 14:20:00": {
            "1. open": "241.6550",
            "2. high": "241.6900",
            "3. low": "241.4600",
            "4. close": "241.6350",
            "5. volume": "16936"
        },
        "2026-09-11 14:15:00": {
            "1. open": "241.0900",
            "2. high": "241.8000",
            "3. low": "241.0000",
            "4. close": "241.6800",
            "5. volume": "73650"
        },
        "2026-09-11 14:10:00": {
            "1. open": "241.9400",
            "2. high": "242.0500",
            "3. low": "241.0600",
            "4. close": "241.0901",
            "5. volume": "61828"
        },
        "2026-09-11 14:05:00": {
            "1. open": "241.1950",
            "2. high": "241.9499",
            "3. low": "241.1850",
            "4. close": "241.7700",
            "5. volume": "76150"
        },
        "2026-09-11 14:00:00": {
            "1. open": "241.0000",
            "2. high": "241.4000",
            "3. low": "240.9000",
            "4. close": "241.2200",
            "5. volume": "29445"
        },
        "2026-09-11 13:55:00": {
            "1. open": "240.6900",
            "2. high": "241.0100",
            "3. low": "240.6101",
            "4. close": "241.0000",
            "5. volume": "32559"
        },
        "2026-09-11 13:50:00": {
            "1. open": "240.6300",
            "2. high": "240.8500",
            "3. low": "240.5950",
            "4. close": "240.7200",
            "5. volume": "36618"
        },
        "2026-09-11 13:45:00": {
            "1. open": "240.3500",
            "2. high": "240.5700",
            "3. low": "240.2000",
            "4. close": "240.5500",
            "5. volume": "30637"
        },
        "2026-09-11 13:40:00": {
            "1. open": "240.8100",
            "2. high": "240.9600",
            "3. low": "240.1634",
            "4. close": "240.1634",
            "5. volume": "38462"
        },
        "2026-09-11 13:35:00": {
            "1. open": "240.6450",
            "2. high": "240.7800",
            "3. low": "240.5000",
            "4. close": "240.7100",
            "5. volume": "36956"
        },
        "2026-09-11 13:30:00": {
            "1. open": "240.0300",
            "2. high": "240.7000",
            "3. low": "240.0200",
            "4. close": "240.6550",
            "5. volume": "46461"
        },
        "2026-09-11 13:25:00": {
            "1. open": "240.0650",
            "2. high": "240.1500",
            "3. low": "239.9900",
            "4. close": "240.0050",
            "5. volume": "17403"
        },
        "2026-09-11 13:20:00": {
            "1. open": "239.8600",
            "2. high": "240.1150",
            "3. low": "239.8000",
            "4. close": "240.0100",
            "5. volume": "23884"
        },
        "2026-09-11 13:15:00": {
            "1. open": "239.3000",
            "2. high": "239.8500",
            "3. low": "239.3000",
            "4. close": "239.8500",
            "5. volume": "24136"
        },
        "2026-09-11 13:10:00": {
            "1. open": "238.8150",
            "2. high": "239.3000",
            "3. low": "238.8150",
            "4. close": "239.3000",
            "5. volume": "14205"
        },
        "2026-09-11 13:05:00": {
            "1. open": "239.0200",
            "2. high": "239.1000",
            "3. low": "238.7300",
            "4. close": "238.8200",
            "5. volume": "22521"
        },
        "2026-09-11 13:00:00": {
            "1. open": "238.6800",
            "2. high": "239.1000",
            "3. low": "238.6800",
            "4. close": "239.0200",
            "5. volume": "12205"
        },
        "2026-09-11 12:55:00": {
            "1. open": "238.7200",
            "2. high": "238.7900",
            "3. low": "238.6100",
            "4. close": "238.6650",
            "5. volume": "11060"
        },
        "2026-09-11 12:50:00": {
            "1. open": "238.9000",
            "2. high": "238.9050",
            "3. low": "238.5600",
            "4. close": "238.6600",
            "5. volume": "11689"
        },
        "2026-09-11 12:45:00": {
            "1. open": "238.6750",
            "2. high": "239.0000",
            "3. low": "238.6358",
            "4. close": "238.9050",
            "5. volume": "16485"
        },
        "2026-09-11 12:40:00": {
            "1. open": "238.7450",
            "2. high": "238.8600",
            "3. low": "238.4143",
            "4. close": "238.6750",
            "5. volume": "16896"
        },
        "2026-09-11 12:35:00": {
            "1. open": "239.3650",
            "2. high": "239.3650",
            "3. low": "238.7200",
            "4. close": "238.7450",
            "5. volume": "46330"
        },
        "2026-09-11 12:30:00": {
            "1. open": "238.9800",
            "2. high": "239.3700",
            "3. low": "238.9000",
            "4. close": "239.3700",
            "5. volume": "17215"
        },
        "2026-09-11 12:25:00": {
            "1. open": "239.0400",
            "2. high": "239.1700",
            "3. low": "238.9340",
            "4. close": "238.9500",
            "5. volume": "21222"
        },
        "2026-09-11 12:20:00": {
            "1. open": "238.9300",
            "2. high": "239.4500",
            "3. low": "238.9000",
            "4. close": "239.1199",
            "5. volume": "35096"
        },
        "2026-09-11 12:15:00": {
            "1. open": "238.6500",
            "2. high": "238.9500",
            "3. low": "238.5300",
            "4. close": "238.9050",
            "5. volume": "16115"
        },
        "2026-09-11 12:10:00": {
            "1. open": "238.7699",
            "2. high": "238.7800",
            "3. low": "238.5500",
            "4. close": "238.5950",
            "5. volume": "14458"
        },
        "2026-09-11 12:05:00": {
            "1. open": "238.8900",
            "2. high": "238.9350",
            "3. low": "238.6400",
            "4. close": "238.7500",
            "5. volume": "19567"
        },
        "2026-09-11 12:00:00": {
            "1. open": "238.2400",
            "2. high": "239.0000",
            "3. low": "238.2400",
            "4. close": "238.8950",
            "5. volume": "24377"
        },
        "2026-09-11 11:55:00": {
            "1. open": "238.1618",
            "2. high": "238.3400",
            "3. low": "238.0900",
            "4. close": "238.1600",
            "5. volume": "10232"
        },
        "2026-09-11 11:50:00": {
            "1. open": "238.4400",
            "2. high": "238.4400",
            "3. low": "238.1000",
            "4. close": "238.1200",
            "5. volume": "16000"
        },
        "2026-09-11 11:45:00": {
            "1. open": "238.4700",
            "2. high": "238.7000",
            "3. low": "238.2900",
            "4. close": "238.4200",
            "5. volume": "16872"
        },
        "2026-09-11 11:40:00": {
            "1. open": "238.5000",
            "2. high": "238.8200",
            "3. low": "238.4418",
            "4. close": "238.5500",
            "5. volume": "28255"
        },
        "2026-09-11 11:35:00": {
            "1. open": "238.3000",
            "2. high": "238.4500",
            "3. low": "238.1800",
            "4. close": "238.4050",
            "5. volume": "14558"
        },
        "2026-09-11 11:30:00": {
            "1. open": "238.1600",
            "2. high": "238.4700",
            "3. low": "237.9900",
            "4. close": "238.2900",
            "5. volume": "15902"
        },
        "2026-09-11 11:25:00": {
            "1. open": "238.0500",
            "2. high": "238.3600",
            "3. low": "237.8900",
            "4. close": "238.1250",
            "5. volume": "15931"
        },
        "2026-09-11 11:20:00": {
            "1. open": "237.8900",
            "2. high": "238.0499",
            "3. low": "237.7850",
            "4. close": "237.8850",
            "5. volume": "15208"
        },
        "2026-09-11 11:15:00": {
            "1. open": "237.6350",
            "2. high": "238.8350",
            "3. low": "237.4497",
            "4. close": "237.9199",
            "5. volume": "22031"
        },
        "2026-09-11 11:10:00": {
            "1. open": "237.9900",
            "2. high": "238.0000",
            "3. low": "237.5273",
            "4. close": "237.6800",
            "5. volume": "20974"
        },
        "2026-09-11 11:05:00": {
            "1. open": "237.9150",
            "2. high": "238.2200",
            "3. low": "237.7101",
            "4. close": "237.8600",
            "5. volume": "20361"
        },
        "2026-09-11 11:00:00": {
            "1. open": "238.2730",
            "2. high": "238.3100",
            "3. low": "237.5925",
            "4. close": "237.8645",
            "5. volume": "22848"
        },
        "2026-09-11 10:55:00": {
            "1. open": "238.7423",
            "2. high": "239.0100",
            "3. low": "238.0500",
            "4. close": "238.2300",
            "5. volume": "32628"
        },
        "2026-09-11 10:50:00": {
            "1. open": "239.1700",
            "2. high": "239.1899",
            "3. low": "238.6062",
            "4. close": "238.7950",
            "5. volume": "17967"
        },
        "2026-09-11 10:45:00": {
            "1. open": "238.9525",
            "2. high": "239.2000",
            "3. low": "238.6400",
            "4. close": "238.9150",
            "5. volume": "41288"
        },
        "2026-09-11 10:40:00": {
            "1. open": "239.8000",
            "2. high": "239.8500",
            "3. low": "238.6000",
            "4. close": "239.0660",
            "5. volume": "59679"
        },
        "2026-09-11 10:35:00": {
            "1. open": "240.7100",
            "2. high": "240.7100",
            "3. low": "239.6450",
            "4. close": "239.8100",
            "5. volume": "34242"
        },
        "2026-09-11 10:30:00": {
            "1. open": "240.8430",
            "2. high": "241.3700",
            "3. low": "240.5100",
            "4. close": "240.7500",
            "5. volume": "73615"
        },
        "2026-09-11 10:25:00": {
            "1. open": "241.3400",
            "2. high": "241.3700",
            "3. low": "240.5400",
            "4. close": "240.8500",
            "5. volume": "37276"
        },
        "2026-09-11 10:20:00": {
            "1. open": "240.9600",
            "2. high": "241.4100",
            "3. low": "240.7340",
            "4. close": "241.2300",
            "5. volume": "36973"
        },
        "2026-09-11 10:15:00": {
            "1. open": "241.3400",
            "2. high": "241.3400",
            "3. low": "240.0100",
            "4. close": "240.8480",
            "5. volume": "46818"
        },
        "2026-09-11 10:10:00": {
            "1. open": "241.5900",
            "2. high": "242.1200",
            "3. low": "240.9800",
            "4. close": "241.3350",
            "5. volume": "56963"
        },
        "2026-09-11 10:05:00": {
            "1. open": "240.2000",
            "2. high": "241.8099",
            "3. low": "239.8332",
            "4. close": "241.7000",
            "5. volume": "118654"
        },
        "2026-09-11 10:00:00": {
            "1. open": "240.7400",
            "2. high": "240.8300",
            "3. low": "239.3200",
            "4. close": "240.1300",
            "5. volume": "67777"
        },
        "2026-09-11 09:55:00": {
            "1. open": "239.4100",
            "2. high": "241.0000",
            "3. low": "239.3900",
            "4. close": "240.7700",
            "5. volume": "184898"
        },
        "2026-09-11 09:50:00": {
            "1. open": "237.6350",
            "2. high": "239.8600",
            "3. low": "237.6350",
            "4. close": "239.4100",
            "5. volume": "107280"
        },
        "2026-09-11 09:45:00": {
            "1. open": "236.3350",
            "2. high": "237.6336",
            "3. low": "235.1100",
            "4. close": "237.6300",
            "5. volume": "73067"
        },
        "2026-09-11 09:40:00": {
            "1. open": "235.8200",
            "2. high": "236.4400",
            "3. low": "235.2321",
            "4. close": "236.4300",
            "5. volume": "34662"
        },
        "2026-09-11 09:35:00": {
            "1. open": "236.6100",
            "2. high": "236.8600",
            "3. low": "235.3000",
            "4. close": "235.4400",
            "5. volume": "38745"
        },
        "2026-09-11 09:30:00": {
            "1. open": "235.7800",
            "2. high": "237.7300",
            "3. low": "235.0000",
            "4. close": "236.7900",
            "5. volume": "100801"
        },
        "2026-09-11 09:25:00": {
            "1. open": "235.8500",
            "2. high": "235.9000",
            "3. low": "235.0450",
            "4. close": "235.9000",
            "5. volume": "781"
        },
        "2026-09-11 09:20:00": {
            "1. open": "236.1600",
            "2. high": "236.3000",
            "3. low": "235.7000",
            "4. close": "235.8265",
            "5. volume": "1244"
        },
        "2026-09-11 09:15:00": {
            "1. open": "235.7800",
            "2. high": "236.3000",
            "3. low": "235.7500",
            "4. close": "236.0000",
            "5. volume": "1899"
        },
        "2026-09-11 09:10:00": {
            "1. open": "236.1800",
            "2. high": "236.3000",
            "3. low": "235.7000",
            "4. close": "235.7500",
            "5. volume": "2410"
        },
        "2026-09-11 09:05:00": {
            "1. open": "236.0700",
            "2. high": "236.3300",
            "3. low": "235.7000",
            "4. close": "235.7313",
            "5. volume": "1378"
        },
        "2026-09-11 09:00:00": {
            "1. open": "236.0000",
            "2. high": "236.5000",
            "3. low": "235.6322",
            "4. close": "236.0900",
            "5. volume": "848"
        },
        "2026-09-11 08:55:00": {
            "1. open": "235.5660",
            "2. high": "235.9600",
            "3. low": "234.9760",
            "4. close": "235.9458",
            "5. volume": "1067"
        },
        "2026-09-11 08:50:00": {
            "1. open": "235.2200",
            "2. high": "235.6500",
            "3. low": "234.7900",
            "4. close": "235.6100",
            "5. volume": "1503"
        },
        "2026-09-11 08:45:00": {
            "1. open": "235.1200",
            "2. high": "235.4000",
            "3. low": "234.6900",
            "4. close": "235.3800",
            "5. volume": "1865"
        },
        "2026-09-11 08:40:00": {
            "1. open": "235.2834",
            "2. high": "235.4000",
            "3. low": "234.5130",
            "4. close": "235.0800",
            "5. volume": "329"
        },
        "2026-09-11 08:35:00": {
            "1. open": "234.5100",
            "2. high": "235.2400",
            "3. low": "234.0600",
            "4. close": "234.5174",
            "5. volume": "252"
        },
        "2026-09-11 08:30:00": {
            "1. open": "234.5700",
            "2. high": "235.0000",
            "3. low": "234.0700",
            "4. close": "234.9834",
            "5. volume": "1316"
        },
        "2026-09-11 08:25:00": {
            "1. open": "234.6400",
            "2. high": "235.0800",
            "3. low": "234.5800",
            "4. close": "235.0800",
            "5. volume": "636"
        },
        "2026-09-11 08:20:00": {
            "1. open": "234.7600",
            "2. high": "234.9030",
            "3. low": "234.2700",
            "4. close": "234.6500",
            "5. volume": "326"
        },
        "2026-09-11 08:15:00": {
            "1. open": "234.7200",
            "2. high": "234.7800",
            "3. low": "234.2500",
            "4. close": "234.7800",
            "5. volume": "298"
        },
        "2026-09-11 08:10:00": {
            "1. open": "234.7213",
            "2. high": "234.7900",
            "3. low": "234.6600",
            "4. close": "234.7213",
            "5. volume": "91"
        },
        "2026-09-11 08:05:00": {
            "1. open": "234.8300",
            "2. high": "237.8200",
            "3. low": "234.7500",
            "4. close": "234.7500",
            "5. volume": "42"
        },
        "2026-09-11 08:00:00": {
            "1. open": "234.6500",
            "2. high": "234.9607",
            "3. low": "234.6000",
            "4. close": "234.8500",
            "5. volume": "373"
        },
        "2026-09-11 07:55:00": {
            "1. open": "234.3293",
            "2. high": "234.8500",
            "3. low": "234.2100",
            "4. close": "234.8500",
            "5. volume": "57"
        },
        "2026-09-11 07:50:00": {
            "1. open": "234.5800",
            "2. high": "234.9700",
            "3. low": "234.5800",
            "4. close": "234.9700",
            "5. volume": "50"
        },
        "2026-09-11 07:45:00": {
            "1. open": "234.8200",
            "2. high": "234.9800",
            "3. low": "234.2000",
            "4. close": "234.8400",
            "5. volume": "48"
        },
        "2026-09-11 07:40:00": {
            "1. open": "234.5000",
            "2. high": "234.9800",
            "3. low": "234.4800",
            "4. close": "234.8200",
            "5. volume": "190"
        },
        "2026-09-11 07:35:00": {
            "1. open": "234.0200",
            "2. high": "234.7400",
            "3. low": "234.0200",
            "4. close": "234.0200",
            "5. volume": "56"
        },
        "2026-09-11 07:30:00": {
            "1. open": "234.8100",
            "2. high": "234.8100",
            "3. low": "234.2200",
            "4. close": "234.6843",
            "5. volume": "22"
        },
        "2026-09-11 07:25:00": {
            "1. open": "234.9200",
            "2. high": "234.9200",
            "3. low": "234.8115",
            "4. close": "234.9200",
            "5. volume": "12"
        },
        "2026-09-11 07:20:00": {
            "1. open": "234.7600",
            "2. high": "234.8500",
            "3. low": "234.7500",
            "4. close": "234.8500",
            "5. volume": "240"
        },
        "2026-09-11 07:15:00": {
            "1. open": "234.7000",
            "2. high": "234.9800",
            "3. low": "234.1100",
            "4. close": "234.5500",
            "5. volume": "1129"
        },
        "2026-09-11 07:10:00": {
            "1. open": "234.7864",
            "2. high": "234.8527",
            "3. low": "234.1100",
            "4. close": "234.8500",
            "5. volume": "175"
        },
        "2026-09-11 07:05:00": {
            "1. open": "234.9100",
            "2. high": "234.9800",
            "3. low": "234.4100",
            "4. close": "234.8405",
            "5. volume": "714"
        },
        "2026-09-11 07:00:00": {
            "1. open": "234.9200",
            "2. high": "234.9520",
            "3. low": "234.6400",
            "4. close": "234.9120",
            "5. volume": "338"
        },
        "2026-09-11 06:55:00": {
            "1. open": "234.6700",
            "2. high": "235.1800",
            "3. low": "234.6700",
            "4. close": "235.1000",
            "5. volume": "268"
        },
        "2026-09-11 06:50:00": {
            "1. open": "235.0000",
            "2. high": "235.0000",
            "3. low": "235.0000",
            "4. close": "235.0000",
            "5. volume": "10"
        },
        "2026-09-11 06:45:00": {
            "1. open": "234.7800",
            "2. high": "234.8700",
            "3. low": "234.6900",
            "4. close": "234.8700",
            "5. volume": "34"
        },
        "2026-09-11 06:40:00": {
            "1. open": "234.9600",
            "2. high": "234.9600",
            "3. low": "234.9600",
            "4. close": "234.9600",
            "5. volume": "8"
        },
        "2026-09-11 06:35:00": {
            "1. open": "234.9300",
            "2. high": "234.9300",
            "3. low": "234.7300",
            "4. close": "234.7300",
            "5. volume": "52"
        },
        "2026-09-11 06:30:00": {
            "1. open": "234.8000",
            "2. high": "235.1730",
            "3. low": "234.5900",
            "4. close": "234.8900",
            "5. volume": "376"
        },
        "2026-09-11 06:25:00": {
            "1. open": "234.7600",
            "2. high": "234.7600",
            "3. low": "234.5700",
            "4. close": "234.7600",
            "5. volume": "53"
        },
        "2026-09-11 06:20:00": {
            "1. open": "234.9500",
            "2. high": "234.9500",
            "3. low": "234.6200",
            "4. close": "234.8600",
            "5. volume": "117"
        },
        "2026-09-11 06:15:00": {
            "1. open": "235.1400",
            "2. high": "235.1700",
            "3. low": "234.9487",
            "4. close": "234.9487",
            "5. volume": "78"
        },
        "2026-09-11 06:10:00": {
            "1. open": "235.3487",
            "2. high": "235.3487",
            "3. low": "235.1800",
            "4. close": "235.1800",
            "5. volume": "2"
        },
        "2026-09-11 06:05:00": {
            "1. open": "234.5700",
            "2. high": "234.9800",
            "3. low": "234.5700",
            "4. close": "234.9800",
            "5. volume": "14"
        },
        "2026-09-11 06:00:00": {
            "1. open": "234.9700",
            "2. high": "235.1300",
            "3. low": "234.5912",
            "4. close": "235.1300",
            "5. volume": "19"
        },
        "2026-09-11 05:55:00": {
            "1. open": "235.0100",
            "2. high": "235.3900",
            "3. low": "234.9000",
            "4. close": "235.3900",
            "5. volume": "82"
        },
        "2026-09-11 05:50:00": {
            "1. open": "235.0500",
            "2. high": "235.0700",
            "3. low": "234.9600",
            "4. close": "234.9600",
            "5. volume": "195"
        },
        "2026-09-11 05:45:00": {
            "1. open": "234.9800",
            "2. high": "234.9800",
            "3. low": "234.9800",
            "4. close": "234.9800",
            "5. volume": "4"
        },
        "2026-09-11 05:40:00": {
            "1. open": "234.8600",
            "2. high": "235.2100",
            "3. low": "234.8500",
            "4. close": "234.8500",
            "5. volume": "174"
        },
        "2026-09-11 05:35:00": {
            "1. open": "235.1300",
            "2. high": "235.1437",
            "3. low": "234.9200",
            "4. close": "234.9200",
            "5. volume": "43"
        },
        "2026-09-11 05:30:00": {
            "1. open": "235.3600",
            "2. high": "235.4000",
            "3. low": "235.3600",
            "4. close": "235.4000",
            "5. volume": "3"
        },
        "2026-09-11 05:25:00": {
            "1. open": "235.3797",
            "2. high": "235.3797",
            "3. low": "235.2300",
            "4. close": "235.2300",
            "5. volume": "1"
        },
        "2026-09-11 05:20:00": {
            "1. open": "235.1300",
            "2. high": "235.2200",
            "3. low": "235.1300",
            "4. close": "235.2200",
            "5. volume": "8"
        },
        "2026-09-11 05:15:00": {
            "1. open": "235.1300",
            "2. high": "235.2000",
            "3. low": "235.0000",
            "4. close": "235.0000",
            "5. volume": "233"
        },
        "2026-09-11 05:10:00": {
            "1. open": "235.2200",
            "2. high": "235.2200",
            "3. low": "235.0100",
            "4. close": "235.1300",
            "5. volume": "46"
        },
        "2026-09-11 05:05:00": {
            "1. open": "235.2000",
            "2. high": "235.2000",
            "3. low": "234.6980",
            "4. close": "234.6980",
            "5. volume": "1"
        },
        "2026-09-11 05:00:00": {
            "1. open": "235.2000",
            "2. high": "235.2800",
            "3. low": "235.0700",
            "4. close": "235.2800",
            "5. volume": "83"
        },
        "2026-09-11 04:55:00": {
            "1. open": "235.2000",
            "2. high": "235.2100",
            "3. low": "235.1100",
            "4. close": "235.2000",
            "5. volume": "36"
        },
        "2026-09-11 04:50:00": {
            "1. open": "235.2500",
            "2. high": "235.2500",
            "3. low": "235.2500",
            "4. close": "235.2500",
            "5. volume": "2"
        },
        "2026-09-11 04:45:00": {
            "1. open": "234.7250",
            "2. high": "235.2300",
            "3. low": "234.7250",
            "4. close": "235.0000",
            "5. volume": "39"
        },
        "2026-09-11 04:40:00": {
            "1. open": "235.2300",
            "2. high": "235.2300",
            "3. low": "235.1800",
            "4. close": "235.2300",
            "5. volume": "10"
        },
        "2026-09-11 04:35:00": {
            "1. open": "234.5900",
            "2. high": "234.5900",
            "3. low": "234.5900",
            "4. close": "234.5900",
            "5. volume": "1"
        },
        "2026-09-11 04:30:00": {
            "1. open": "234.4800",
            "2. high": "235.2400",
            "3. low": "234.2100",
            "4. close": "234.5900",
            "5. volume": "37"
        },
        "2026-09-11 04:25:00": {
            "1. open": "235.0000",
            "2. high": "235.2000",
            "3. low": "234.0000",
            "4. close": "234.0000",
            "5. volume": "97"
        },
        "2026-09-11 04:20:00": {
            "1. open": "234.3800",
            "2. high": "235.2000",
            "3. low": "234.3800",
            "4. close": "235.2000",
            "5. volume": "244"
        },
        "2026-09-11 04:15:00": {
            "1. open": "234.3000",
            "2. high": "234.8000",
            "3. low": "234.3000",
            "4. close": "234.8000",
            "5. volume": "1040"
        },
        "2026-09-11 04:10:00": {
            "1. open": "234.1300",
            "2. high": "234.7365",
            "3. low": "234.1200",
            "4. close": "234.7365",
            "5. volume": "31"
        },
        "2026-09-11 04:05:00": {
            "1. open": "234.5800",
            "2. high": "235.0000",
            "3. low": "234.0400",
            "4. close": "234.1400",
            "5. volume": "253"
        },
        "2026-09-11 04:00:00": {
            "1. open": "233.8200",
            "2. high": "235.0557",
            "3. low": "233.8200",
            "4. close": "234.6000",
            "5. volume": "3159"
        },
        "2026-09-10 19:55:00": {
            "1. open": "233.8705",
            "2. high": "233.8705",
            "3. low": "233.8000",
            "4. close": "233.8211",
            "5. volume": "31"
        },
        "2026-09-10 19:50:00": {
            "1. open": "233.8800",
            "2. high": "233.8800",
            "3. low": "233.5000",
            "4. close": "233.8043",
            "5. volume": "226"
        },
        "2026-09-10 19:45:00": {
            "1. open": "233.8600",
            "2. high": "233.8800",
            "3. low": "233.5589",
            "4. close": "233.7500",
            "5. volume": "60"
        },
        "2026-09-10 19:40:00": {
            "1. open": "233.8800",
            "2. high": "233.8800",
            "3. low": "233.8800",
            "4. close": "233.8800",
            "5. volume": "47"
        },
        "2026-09-10 19:35:00": {
            "1. open": "233.8800",
            "2. high": "233.8800",
            "3. low": "233.8600",
            "4. close": "233.8600",
            "5. volume": "49"
        },
        "2026-09-10 19:30:00": {
            "1. open": "233.8800",
            "2. high": "233.8800",
            "3. low": "233.5095",
            "4. close": "233.8700",
            "5. volume": "149"
        },
        "2026-09-10 19:25:00": {
            "1. open": "233.8211",
            "2. high": "233.8800",
            "3. low": "233.8211",
            "4. close": "233.8800",
            "5. volume": "260"
        },
        "2026-09-10 19:20:00": {
            "1. open": "233.8800",
            "2. high": "233.8800",
            "3. low": "233.8500",
            "4. close": "233.8600",
            "5. volume": "203"
        },
        "2026-09-10 19:15:00": {
            "1. open": "233.8700",
            "2. high": "233.8700",
            "3. low": "233.8700",
            "4. close": "233.8700",
            "5. volume": "16"
        },
        "2026-09-10 19:10:00": {
            "1. open": "233.7500",
            "2. high": "233.8700",
            "3. low": "233.7500",
            "4. close": "233.8500",
            "5. volume": "34"
        },
        "2026-09-10 19:05:00": {
            "1. open": "233.8600",
            "2. high": "233.8700",
            "3. low": "233.7900",
            "4. close": "233.8700",
            "5. volume": "4"
        },
        "2026-09-10 19:00:00": {
            "1. open": "234.0200",
            "2. high": "234.0200",
            "3. low": "233.8700",
            "4. close": "233.9700",
            "5. volume": "700589"
        },
        "2026-09-10 18:55:00": {
            "1. open": "233.9900",
            "2. high": "234.0000",
            "3. low": "233.8800",
            "4. close": "233.8800",
            "5. volume": "142"
        },
        "2026-09-10 18:50:00": {
            "1. open": "234.0000",
            "2. high": "234.0200",
            "3. low": "233.8800",
            "4. close": "233.8800",
            "5. volume": "62"
        },
        "2026-09-10 18:45:00": {
            "1. open": "233.8360",
            "2. high": "234.0000",
            "3. low": "233.8360",
            "4. close": "234.0000",
            "5. volume": "132"
        },
        "2026-09-10 18:40:00": {
            "1. open": "234.0070",
            "2. high": "234.0070",
            "3. low": "233.5000",
            "4. close": "234.0070",
            "5. volume": "45"
        },
        "2026-09-10 18:35:00": {
            "1. open": "234.0070",
            "2. high": "234.0070",
            "3. low": "233.7700",
            "4. close": "234.0000",
            "5. volume": "2"
        },
        "2026-09-10 18:30:00": {
            "1. open": "234.0200",
            "2. high": "234.0200",
            "3. low": "233.7500",
            "4. close": "233.7500",
            "5. volume": "700546"
        },
        "2026-09-10 18:25:00": {
            "1. open": "233.7500",
            "2. high": "234.0200",
            "3. low": "233.5000",
            "4. close": "234.0000",
            "5. volume": "47"
        },
        "2026-09-10 18:20:00": {
            "1. open": "234.0000",
            "2. high": "234.0200",
            "3. low": "233.5000",
            "4. close": "233.7500",
            "5. volume": "186"
        },
        "2026-09-10 18:15:00": {
            "1. open": "233.9000",
            "2. high": "233.9900",
            "3. low": "233.5600",
            "4. close": "233.9900",
            "5. volume": "517"
        },
        "2026-09-10 18:10:00": {
            "1. open": "233.9000",
            "2. high": "233.9600",
            "3. low": "233.7700",
            "4. close": "233.9000",
            "5. volume": "425"
        },
        "2026-09-10 18:05:00": {
            "1. open": "233.9000",
            "2. high": "233.9000",
            "3. low": "233.5000",
            "4. close": "233.9000",
            "5. volume": "31"
        },
        "2026-09-10 18:00:00": {
            "1. open": "233.7500",
            "2. high": "233.9300",
            "3. low": "233.7200",
            "4. close": "233.7200",
            "5. volume": "74"
        },
        "2026-09-10 17:55:00": {
            "1. open": "233.7060",
            "2. high": "233.9900",
            "3. low": "233.7060",
            "4. close": "233.9400",
            "5. volume": "15"
        },
        "2026-09-10 17:50:00": {
            "1. open": "234.0200",
            "2. high": "234.0200",
            "3. low": "233.7500",
            "4. close": "233.7500",
            "5. volume": "1204"
        },
        "2026-09-10 17:45:00": {
            "1. open": "234.0200",
            "2. high": "234.0200",
            "3. low": "233.5000",
            "4. close": "233.9400",
            "5. volume": "59"
        },
        "2026-09-10 17:40:00": {
            "1. open": "233.7500",
            "2. high": "233.9700",
            "3. low": "233.5000",
            "4. close": "233.7500",
            "5. volume": "346"
        },
        "2026-09-10 17:35:00": {
            "1. open": "234.0100",
            "2. high": "234.0200",
            "3. low": "233.5914",
            "4. close": "233.9700",
            "5. volume": "5541"
        },
        "2026-09-10 17:30:00": {
            "1. open": "234.3287",
            "2. high": "234.3500",
            "3. low": "233.7500",
            "4. close": "234.3500",
            "5. volume": "160"
        },
        "2026-09-10 17:25:00": {
            "1. open": "233.6317",
            "2. high": "234.2183",
            "3. low": "233.6317",
            "4. close": "233.8000",
            "5. volume": "1618"
        },
        "2026-09-10 17:20:00": {
            "1. open": "234.0800",
            "2. high": "234.2183",
            "3. low": "234.0200",
            "4. close": "234.0200",
            "5. volume": "454874"
        },
        "2026-09-10 17:15:00": {
            "1. open": "234.0100",
            "2. high": "234.3500",
            "3. low": "233.6317",
            "4. close": "234.0600",
            "5. volume": "173"
        },
        "2026-09-10 17:10:00": {
            "1. open": "233.9800",
            "2. high": "234.0600",
            "3. low": "233.5000",
            "4. close": "233.5000",
            "5. volume": "203"
        },
        "2026-09-10 17:05:00": {
            "1. open": "223.4776",
            "2. high": "233.9800",
            "3. low": "223.4776",
            "4. close": "233.7307",
            "5. volume": "169"
        },
        "2026-09-10 17:00:00": {
            "1. open": "234.0200",
            "2. high": "234.3500",
            "3. low": "223.4776",
            "4. close": "233.9800",
            "5. volume": "420"
        },
        "2026-09-10 16:55:00": {
            "1. open": "234.0000",
            "2. high": "234.3600",
            "3. low": "233.6200",
            "4. close": "234.2300",
            "5. volume": "263"
        },
        "2026-09-10 16:50:00": {
            "1. open": "234.2500",
            "2. high": "234.2500",
            "3. low": "233.5100",
            "4. close": "234.0300",
            "5. volume": "646"
        },
        "2026-09-10 16:45:00": {
            "1. open": "234.1200",
            "2. high": "311.5450",
            "3. low": "234.0200",
            "4. close": "311.5450",
            "5. volume": "9491"
        },
        "2026-09-10 16:40:00": {
            "1. open": "234.0900",
            "2. high": "234.3151",
            "3. low": "234.0700",
            "4. close": "234.0900",
            "5. volume": "1021"
        },
        "2026-09-10 16:35:00": {
            "1. open": "234.2100",
            "2. high": "234.3235",
            "3. low": "234.0700",
            "4. close": "234.0700",
            "5. volume": "236"
        },
        "2026-09-10 16:30:00": {
            "1. open": "234.2000",
            "2. high": "234.3000",
            "3. low": "234.0601",
            "4. close": "234.2500",
            "5. volume": "804"
        },
        "2026-09-10 16:25:00": {
            "1. open": "234.2100",
            "2. high": "234.3800",
            "3. low": "234.1500",
            "4. close": "234.3800",
            "5. volume": "88"
        },
        "2026-09-10 16:20:00": {
            "1. open": "234.1210",
            "2. high": "234.3800",
            "3. low": "234.1210",
            "4. close": "234.2500",
            "5. volume": "9"
        },
        "2026-09-10 16:15:00": {
            "1. open": "234.1200",
            "2. high": "234.7099",
            "3. low": "234.0200",
            "4. close": "234.1603",
            "5. volume": "6666"
        },
        "2026-09-10 16:10:00": {
            "1. open": "234.0200",
            "2. high": "234.9092",
            "3. low": "234.0200",
            "4. close": "234.1400",
            "5. volume": "702573"
        },
        "2026-09-10 16:05:00": {
            "1. open": "234.2000",
            "2. high": "235.0000",
            "3. low": "234.0500",
            "4. close": "234.7195",
            "5. volume": "91"
        },
        "2026-09-10 16:00:00": {
            "1. open": "234.0700",
            "2. high": "235.0000",
            "3. low": "233.9900",
            "4. close": "234.2100",
            "5. volume": "1875789"
        },
        "2026-09-10 15:55:00": {
            "1. open": "233.9100",
            "2. high": "234.2700",
            "3. low": "233.7700",
            "4. close": "234.0700",
            "5. volume": "301343"
        },
        "2026-09-10 15:50:00": {
            "1. open": "233.5850",
            "2. high": "233.8850",
            "3. low": "233.4900",
            "4. close": "233.7500",
            "5. volume": "126721"
        },
        "2026-09-10 15:45:00": {
            "1. open": "233.3800",
            "2. high": "233.4900",
            "3. low": "233.0300",
            "4. close": "233.4700",
            "5. volume": "58461"
        },
        "2026-09-10 15:40:00": {
            "1. open": "233.6300",
            "2. high": "233.6899",
            "3. low": "233.3100",
            "4. close": "233.3800",
            "5. volume": "45663"
        },
        "2026-09-10 15:35:00": {
            "1. open": "233.6650",
            "2. high": "233.7800",
            "3. low": "233.4800",
            "4. close": "233.6200",
            "5. volume": "38790"
        },
        "2026-09-10 15:30:00": {
            "1. open": "233.3800",
            "2. high": "233.7700",
            "3. low": "233.1300",
            "4. close": "233.6400",
            "5. volume": "51286"
        },
        "2026-09-10 15:25:00": {
            "1. open": "233.5850",
            "2. high": "233.5900",
            "3. low": "233.2700",
            "4. close": "233.4200",
            "5. volume": "33973"
        },
        "2026-09-10 15:20:00": {
            "1. open": "233.6400",
            "2. high": "233.7500",
            "3. low": "233.4100",
            "4. close": "233.5800",
            "5. volume": "33269"
        },
        "2026-09-10 15:15:00": {
            "1. open": "233.4900",
            "2. high": "233.7700",
            "3. low": "233.3700",
            "4. close": "233.6000",
            "5. volume": "42560"
        },
        "2026-09-10 15:10:00": {
            "1. open": "233.3600",
            "2. high": "233.5000",
            "3. low": "233.2100",
            "4. close": "233.4350",
            "5. volume": "26490"
        },
        "2026-09-10 15:05:00": {
            "1. open": "232.9700",
            "2. high": "233.4499",
            "3. low": "232.9600",
            "4. close": "233.4499",
            "5. volume": "34371"
        },
        "2026-09-10 15:00:00": {
            "1. open": "233.1800",
            "2. high": "233.2830",
            "3. low": "232.8200",
            "4. close": "233.0100",
            "5. volume": "38410"
        },
        "2026-09-10 14:55:00": {
            "1. open": "232.8790",
            "2. high": "233.3900",
            "3. low": "232.7600",
            "4. close": "233.2400",
            "5. volume": "64531"
        },
        "2026-09-10 14:50:00": {
            "1. open": "232.9950",
            "2. high": "233.1675",
            "3. low": "232.8900",
            "4. close": "232.9550",
            "5. volume": "32029"
        },
        "2026-09-10 14:45:00": {
            "1. open": "232.9900",
            "2. high": "233.0300",
            "3. low": "232.6500",
            "4. close": "233.0100",
            "5. volume": "30999"
        },
        "2026-09-10 14:40:00": {
            "1. open": "232.3800",
            "2. high": "233.0700",
            "3. low": "232.3650",
            "4. close": "232.9425",
            "5. volume": "51423"
        },
        "2026-09-10 14:35:00": {
            "1. open": "231.9600",
            "2. high": "232.2950",
            "3. low": "231.8300",
            "4. close": "232.2950",
            "5. volume": "44158"
        },
        "2026-09-10 14:30:00": {
            "1. open": "232.3250",
            "2. high": "232.3250",
            "3. low": "231.8500",
            "4. close": "232.0000",
            "5. volume": "76963"
        },
        "2026-09-10 14:25:00": {
            "1. open": "232.1600",
            "2. high": "232.4799",
            "3. low": "232.0630",
            "4. close": "232.3400",
            "5. volume": "54446"
        },
        "2026-09-10 14:20:00": {
            "1. open": "232.1100",
            "2. high": "232.4065",
            "3. low": "232.0170",
            "4. close": "232.1600",
            "5. volume": "57059"
        },
        "2026-09-10 14:15:00": {
            "1. open": "232.9250",
            "2. high": "232.9250",
            "3. low": "232.0230",
            "4. close": "232.1100",
            "5. volume": "56496"
        },
        "2026-09-10 14:10:00": {
            "1. open": "232.5800",
            "2. high": "233.0800",
            "3. low": "232.2880",
            "4. close": "232.9250",
            "5. volume": "58438"
        },
        "2026-09-10 14:05:00": {
            "1. open": "233.2000",
            "2. high": "233.2996",
            "3. low": "232.5300",
            "4. close": "232.5525",
            "5. volume": "99377"
        },
        "2026-09-10 14:00:00": {
            "1. open": "234.1300",
            "2. high": "234.1300",
            "3. low": "233.1117",
            "4. close": "233.2150",
            "5. volume": "66499"
        },
        "2026-09-10 13:55:00": {
            "1. open": "234.5800",
            "2. high": "234.5800",
            "3. low": "234.0150",
            "4. close": "234.1050",
            "5. volume": "43129"
        },
        "2026-09-10 13:50:00": {
            "1. open": "234.4900",
            "2. high": "234.8300",
            "3. low": "234.4740",
            "4. close": "234.6500",
            "5. volume": "25645"
        },
        "2026-09-10 13:45:00": {
            "1. open": "234.9100",
            "2. high": "235.0300",
            "3. low": "234.4800",
            "4. close": "234.5085",
            "5. volume": "39768"
        },
        "2026-09-10 13:40:00": {
            "1. open": "235.9800",
            "2. high": "235.9900",
            "3. low": "234.8100",
            "4. close": "234.9050",
            "5. volume": "49867"
        },
        "2026-09-10 13:35:00": {
            "1. open": "236.2000",
            "2. high": "236.4200",
            "3. low": "235.8800",
            "4. close": "235.9150",
            "5. volume": "32767"
        },
        "2026-09-10 13:30:00": {
            "1. open": "236.3500",
            "2. high": "236.4200",
            "3. low": "236.1400",
            "4. close": "236.2400",
            "5. volume": "18572"
        },
        "2026-09-10 13:25:00": {
            "1. open": "236.5900",
            "2. high": "236.6900",
            "3. low": "236.2650",
            "4. close": "236.3600",
            "5. volume": "28593"
        },
        "2026-09-10 13:20:00": {
            "1. open": "236.5300",
            "2. high": "236.8128",
            "3. low": "236.5300",
            "4. close": "236.5900",
            "5. volume": "20659"
        },
        "2026-09-10 13:15:00": {
            "1. open": "236.5400",
            "2. high": "236.7600",
            "3. low": "236.5200",
            "4. close": "236.6550",
            "5. volume": "18357"
        },
        "2026-09-10 13:10:00": {
            "1. open": "236.8800",
            "2. high": "236.9100",
            "3. low": "236.5800",
            "4. close": "236.5800",
            "5. volume": "13848"
        },
        "2026-09-10 13:05:00": {
            "1. open": "237.1550",
            "2. high": "237.2700",
            "3. low": "236.6500",
            "4. close": "236.8350",
            "5. volume": "65651"
        },
        "2026-09-10 13:00:00": {
            "1. open": "237.1700",
            "2. high": "237.4700",
            "3. low": "237.0001",
            "4. close": "237.1550",
            "5. volume": "39750"
        },
        "2026-09-10 12:55:00": {
            "1. open": "237.2400",
            "2. high": "237.3000",
            "3. low": "237.0500",
            "4. close": "237.1263",
            "5. volume": "19717"
        },
        "2026-09-10 12:50:00": {
            "1. open": "237.1250",
            "2. high": "237.3800",
            "3. low": "236.9300",
            "4. close": "237.1225",
            "5. volume": "29053"
        },
        "2026-09-10 12:45:00": {
            "1. open": "236.9400",
            "2. high": "237.4200",
            "3. low": "236.8500",
            "4. close": "237.1300",
            "5. volume": "19833"
        },
        "2026-09-10 12:40:00": {
            "1. open": "236.5950",
            "2. high": "237.0699",
            "3. low": "236.2700",
            "4. close": "236.8700",
            "5. volume": "22869"
        },
        "2026-09-10 12:35:00": {
            "1. open": "236.5000",
            "2. high": "236.8100",
            "3. low": "236.1810",
            "4. close": "236.5600",
            "5. volume": "19108"
        },
        "2026-09-10 12:30:00": {
            "1. open": "237.0377",
            "2. high": "237.1700",
            "3. low": "236.5337",
            "4. close": "236.5600",
            "5. volume": "23367"
        },
        "2026-09-10 12:25:00": {
            "1. open": "236.8357",
            "2. high": "237.0500",
            "3. low": "236.4100",
            "4. close": "236.9200",
            "5. volume": "23486"
        },
        "2026-09-10 12:20:00": {
            "1. open": "236.8300",
            "2. high": "237.0200",
            "3. low": "236.7200",
            "4. close": "236.7850",
            "5. volume": "89527"
        },
        "2026-09-10 12:15:00": {
            "1. open": "236.8550",
            "2. high": "236.9900",
            "3. low": "236.4900",
            "4. close": "236.8200",
            "5. volume": "48971"
        },
        "2026-09-10 12:10:00": {
            "1. open": "237.1600",
            "2. high": "237.2000",
            "3. low": "236.8004",
            "4. close": "236.8600",
            "5. volume": "24577"
        },
        "2026-09-10 12:05:00": {
            "1. open": "237.8050",
            "2. high": "237.8750",
            "3. low": "237.0119",
            "4. close": "237.1600",
            "5. volume": "21256"
        },
        "2026-09-10 12:00:00": {
            "1. open": "237.4450",
            "2. high": "237.9000",
            "3. low": "237.3600",
            "4. close": "237.8150",
            "5. volume": "20681"
        },
        "2026-09-10 11:55:00": {
            "1. open": "237.6800",
            "2. high": "237.6800",
            "3. low": "237.3501",
            "4. close": "237.3501",
            "5. volume": "17719"
        },
        "2026-09-10 11:50:00": {
            "1. open": "237.5300",
            "2. high": "238.1000",
            "3. low": "237.3475",
            "4. close": "237.7300",
            "5. volume": "29587"
        },
        "2026-09-10 11:45:00": {
            "1. open": "237.7550",
            "2. high": "237.8600",
            "3. low": "237.4500",
            "4. close": "237.6200",
            "5. volume": "13075"
        },
        "2026-09-10 11:40:00": {
            "1. open": "238.0601",
            "2. high": "238.3100",
            "3. low": "237.6562",
            "4. close": "237.7550",
            "5. volume": "34106"
        },
        "2026-09-10 11:35:00": {
            "1. open": "237.8550",
            "2. high": "238.4900",
            "3. low": "237.8550",
            "4. close": "238.1200",
            "5. volume": "23813"
        },
        "2026-09-10 11:30:00": {
            "1. open": "237.7700",
            "2. high": "237.9969",
            "3. low": "237.5000",
            "4. close": "237.8000",
            "5. volume": "77208"
        },
        "2026-09-10 11:25:00": {
            "1. open": "237.6925",
            "2. high": "238.0700",
            "3. low": "237.6900",
            "4. close": "237.8400",
            "5. volume": "38320"
        },
        "2026-09-10 11:20:00": {
            "1. open": "237.5975",
            "2. high": "237.8399",
            "3. low": "237.4800",
            "4. close": "237.6525",
            "5. volume": "20057"
        },
        "2026-09-10 11:15:00": {
            "1. open": "237.7400",
            "2. high": "237.8300",
            "3. low": "237.2500",
            "4. close": "237.5800",
            "5. volume": "25967"
        },
        "2026-09-10 11:10:00": {
            "1. open": "238.1250",
            "2. high": "238.1600",
            "3. low": "237.6800",
            "4. close": "237.9100",
            "5. volume": "72245"
        },
        "2026-09-10 11:05:00": {
            "1. open": "237.8950",
            "2. high": "238.3100",
            "3. low": "237.8200",
            "4. close": "238.0700",
            "5. volume": "27182"
        },
        "2026-09-10 11:00:00": {
            "1. open": "238.4900",
            "2. high": "238.4900",
            "3. low": "237.7500",
            "4. close": "237.9300",
            "5. volume": "70544"
        },
        "2026-09-10 10:55:00": {
            "1. open": "238.2650",
            "2. high": "238.7700",
            "3. low": "238.1100",
            "4. close": "238.4950",
            "5. volume": "55117"
        },
        "2026-09-10 10:50:00": {
            "1. open": "237.7100",
            "2. high": "238.8250",
            "3. low": "237.6200",
            "4. close": "238.4400",
            "5. volume": "46145"
        },
        "2026-09-10 10:45:00": {
            "1. open": "238.5700",
            "2. high": "238.6500",
            "3. low": "237.7150",
            "4. close": "237.7150",
            "5. volume": "30283"
        },
        "2026-09-10 10:40:00": {
            "1. open": "238.2300",
            "2. high": "238.6400",
            "3. low": "238.0301",
            "4. close": "238.5000",
            "5. volume": "30056"
        },
        "2026-09-10 10:35:00": {
            "1. open": "238.0100",
            "2. high": "238.3500",
            "3. low": "237.7600",
            "4. close": "238.3050",
            "5. volume": "35810"
        },
        "2026-09-10 10:30:00": {
            "1. open": "238.3200",
            "2. high": "238.4050",
            "3. low": "237.9900",
            "4. close": "238.1250",
            "5. volume": "22427"
        },
        "2026-09-10 10:25:00": {
            "1. open": "238.3750",
            "2. high": "238.7900",
            "3. low": "237.8600",
            "4. close": "238.3100",
            "5. volume": "29572"
        },
        "2026-09-10 10:20:00": {
            "1. open": "237.6950",
            "2. high": "238.7050",
            "3. low": "237.6950",
            "4. close": "238.3750",
            "5. volume": "58517"
        },
        "2026-09-10 10:15:00": {
            "1. open": "237.0800",
            "2. high": "237.8800",
            "3. low": "236.8000",
            "4. close": "237.6850",
            "5. volume": "54386"
        },
        "2026-09-10 10:10:00": {
            "1. open": "236.3550",
            "2. high": "237.3250",
            "3. low": "236.1700",
            "4. close": "237.1800",
            "5. volume": "45140"
        },
        "2026-09-10 10:05:00": {
            "1. open": "237.2300",
            "2. high": "237.6980",
            "3. low": "236.2150",
            "4. close": "236.3500",
            "5. volume": "52782"
        },
        "2026-09-10 10:00:00": {
            "1. open": "239.0500",
            "2. high": "239.4700",
            "3. low": "236.4550",
            "4. close": "237.3600",
            "5. volume": "105091"
        },
        "2026-09-10 09:55:00": {
            "1. open": "240.2400",
            "2. high": "240.4199",
            "3. low": "237.4500",
            "4. close": "239.0100",
            "5. volume": "122756"
        },
        "2026-09-10 09:50:00": {
            "1. open": "241.7900",
            "2. high": "241.8800",
            "3. low": "239.8900",
            "4. close": "240.2400",
            "5. volume": "100404"
        },
        "2026-09-10 09:45:00": {
            "1. open": "239.4650",
            "2. high": "242.3100",
            "3. low": "239.1200",
            "4. close": "241.6700",
            "5. volume": "247137"
        },
        "2026-09-10 09:40:00": {
            "1. open": "236.7600",
            "2. high": "239.6100",
            "3. low": "236.7234",
            "4. close": "239.4650",
            "5. volume": "44079"
        },
        "2026-09-10 09:35:00": {
            "1. open": "235.9000",
            "2. high": "237.0300",
            "3. low": "235.3900",
            "4. close": "236.7750",
            "5. volume": "50924"
        },
        "2026-09-10 09:30:00": {
            "1. open": "238.1800",
            "2. high": "239.5150",
            "3. low": "235.5000",
            "4. close": "236.0100",
            "5. volume": "232486"
        },
        "2026-09-10 09:25:00": {
            "1. open": "238.9988",
            "2. high": "240.3000",
            "3. low": "237.0000",
            "4. close": "238.4900",
            "5. volume": "3600"
        },
        "2026-09-10 09:20:00": {
            "1. open": "238.0000",
            "2. high": "238.9200",
            "3. low": "237.0000",
            "4. close": "237.3400",
            "5. volume": "1797"
        },
        "2026-09-10 09:15:00": {
            "1. open": "237.5400",
            "2. high": "238.4360",
            "3. low": "237.5000",
            "4. close": "237.5600",
            "5. volume": "3826"
        },
        "2026-09-10 09:10:00": {
            "1. open": "237.6500",
            "2. high": "237.8000",
            "3. low": "237.5000",
            "4. close": "237.5900",
            "5. volume": "359"
        },
        "2026-09-10 09:05:00": {
            "1. open": "237.8400",
            "2. high": "238.5030",
            "3. low": "237.1200",
            "4. close": "237.5100",
            "5. volume": "362"
        },
        "2026-09-10 09:00:00": {
            "1. open": "237.0000",
            "2. high": "238.4000",
            "3. low": "236.5800",
            "4. close": "237.8600",
            "5. volume": "1221"
        },
        "2026-09-10 08:55:00": {
            "1. open": "237.1902",
            "2. high": "237.3700",
            "3. low": "236.5800",
            "4. close": "237.0000",
            "5. volume": "1848"
        },
        "2026-09-10 08:50:00": {
            "1. open": "237.0600",
            "2. high": "237.6895",
            "3. low": "236.5500",
            "4. close": "236.8417",
            "5. volume": "1074"
        },
        "2026-09-10 08:45:00": {
            "1. open": "236.7000",
            "2. high": "237.3900",
            "3. low": "236.0000",
            "4. close": "237.1300",
            "5. volume": "2032"
        },
        "2026-09-10 08:40:00": {
            "1. open": "237.2300",
            "2. high": "237.9100",
            "3. low": "236.0000",
            "4. close": "236.7000",
            "5. volume": "2740"
        },
        "2026-09-10 08:35:00": {
            "1. open": "237.2000",
            "2. high": "239.9400",
            "3. low": "236.0000",
            "4. close": "236.9400",
            "5. volume": "13839"
        },
        "2026-09-10 08:30:00": {
            "1. open": "238.5000",
            "2. high": "239.0000",
            "3. low": "237.1008",
            "4. close": "237.2000",
            "5. volume": "3421"
        },
        "2026-09-10 08:25:00": {
            "1. open": "238.6500",
            "2. high": "239.0100",
            "3. low": "238.0000",
            "4. close": "238.5000",
            "5. volume": "1163"
        },
        "2026-09-10 08:20:00": {
            "1. open": "238.5500",
            "2. high": "239.0100",
            "3. low": "238.4700",
            "4. close": "239.0100",
            "5. volume": "93"
        },
        "2026-09-10 08:15:00": {
            "1. open": "238.9900",
            "2. high": "239.3670",
            "3. low": "238.4700",
            "4. close": "238.6400",
            "5. volume": "280"
        },
        "2026-09-10 08:10:00": {
            "1. open": "239.4152",
            "2. high": "239.4300",
            "3. low": "238.4500",
            "4. close": "238.9100",
            "5. volume": "527"
        },
        "2026-09-10 08:05:00": {
            "1. open": "239.4600",
            "2. high": "240.5000",
            "3. low": "231.1000",
            "4. close": "238.9800",
            "5. volume": "451"
        },
        "2026-09-10 08:00:00": {
            "1. open": "239.3200",
            "2. high": "239.4800",
            "3. low": "238.8200",
            "4. close": "239.2000",
            "5. volume": "692"
        },
        "2026-09-10 07:55:00": {
            "1. open": "239.4940",
            "2. high": "239.4940",
            "3. low": "239.1100",
            "4. close": "239.2000",
            "5. volume": "735"
        },
        "2026-09-10 07:50:00": {
            "1. open": "239.4500",
            "2. high": "239.4940",
            "3. low": "239.3129",
            "4. close": "239.3600",
            "5. volume": "106"
        },
        "2026-09-10 07:45:00": {
            "1. open": "239.4900",
            "2. high": "239.5000",
            "3. low": "239.4000",
            "4. close": "239.5000",
            "5. volume": "108"
        },
        "2026-09-10 07:40:00": {
            "1. open": "239.5000",
            "2. high": "239.5600",
            "3. low": "239.4000",
            "4. close": "239.5000",
            "5. volume": "172"
        },
        "2026-09-10 07:35:00": {
            "1. open": "239.9400",
            "2. high": "239.9400",
            "3. low": "239.3356",
            "4. close": "239.4700",
            "5. volume": "122"
        },
        "2026-09-10 07:30:00": {
            "1. open": "239.3500",
            "2. high": "239.5600",
            "3. low": "239.3260",
            "4. close": "239.3600",
            "5. volume": "267"
        },
        "2026-09-10 07:25:00": {
            "1. open": "239.0100",
            "2. high": "239.5462",
            "3. low": "239.0100",
            "4. close": "239.2500",
            "5. volume": "508"
        },
        "2026-09-10 07:20:00": {
            "1. open": "239.3300",
            "2. high": "239.8599",
            "3. low": "239.3300",
            "4. close": "239.5000",
            "5. volume": "906"
        },
        "2026-09-10 07:15:00": {
            "1. open": "239.5000",
            "2. high": "239.5500",
            "3. low": "238.7600",
            "4. close": "239.5000",
            "5. volume": "348"
        },
        "2026-09-10 07:10:00": {
            "1. open": "239.1300",
            "2. high": "239.8727",
            "3. low": "239.0000",
            "4. close": "239.5000",
            "5. volume": "1907"
        },
        "2026-09-10 07:05:00": {
            "1. open": "239.1800",
            "2. high": "239.2500",
            "3. low": "238.8200",
            "4. close": "238.8200",
            "5. volume": "241"
        },
        "2026-09-10 07:00:00": {
            "1. open": "239.0900",
            "2. high": "239.4000",
            "3. low": "238.8200",
            "4. close": "239.1500",
            "5. volume": "1830"
        },
        "2026-09-10 06:55:00": {
            "1. open": "238.8000",
            "2. high": "239.3400",
            "3. low": "238.8000",
            "4. close": "239.3400",
            "5. volume": "62"
        },
        "2026-09-10 06:50:00": {
            "1. open": "238.9500",
            "2. high": "239.1500",
            "3. low": "238.8100",
            "4. close": "238.9500",
            "5. volume": "212"
        },
        "2026-09-10 06:45:00": {
            "1. open": "239.1500",
            "2. high": "239.3388",
            "3. low": "239.1500",
            "4. close": "239.3388",
            "5. volume": "2"
        },
        "2026-09-10 06:40:00": {
            "1. open": "239.3400",
            "2. high": "239.3400",
            "3. low": "239.3400",
            "4. close": "239.3400",
            "5. volume": "62"
        },
        "2026-09-10 06:35:00": {
            "1. open": "238.9100",
            "2. high": "239.3400",
            "3. low": "238.3112",
            "4. close": "239.3400",
            "5. volume": "756"
        },
        "2026-09-10 06:30:00": {
            "1. open": "238.6900",
            "2. high": "239.2400",
            "3. low": "238.6900",
            "4. close": "239.1300",
            "5. volume": "174"
        },
        "2026-09-10 06:25:00": {
            "1. open": "238.7400",
            "2. high": "238.7400",
            "3. low": "238.6500",
            "4. close": "238.7000",
            "5. volume": "56"
        },
        "2026-09-10 06:20:00": {
            "1. open": "238.7400",
            "2. high": "238.7400",
            "3. low": "238.7400",
            "4. close": "238.7400",
            "5. volume": "3"
        },
        "2026-09-10 06:15:00": {
            "1. open": "239.2400",
            "2. high": "239.2400",
            "3. low": "238.7100",
            "4. close": "238.7400",
            "5. volume": "3"
        },
        "2026-09-10 06:10:00": {
            "1. open": "238.5600",
            "2. high": "239.2400",
            "3. low": "238.5600",
            "4. close": "238.7400",
            "5. volume": "140"
        },
        "2026-09-10 06:05:00": {
            "1. open": "239.0100",
            "2. high": "239.1700",
            "3. low": "238.5600",
            "4. close": "238.6800",
            "5. volume": "1101"
        },
        "2026-09-10 06:00:00": {
            "1. open": "239.0500",
            "2. high": "239.0750",
            "3. low": "239.0100",
            "4. close": "239.0100",
            "5. volume": "52"
        },
        "2026-09-10 05:55:00": {
            "1. open": "239.1300",
            "2. high": "239.1300",
            "3. low": "239.0600",
            "4. close": "239.1300",
            "5. volume": "24"
        },
        "2026-09-10 05:50:00": {
            "1. open": "239.1800",
            "2. high": "239.1800",
            "3. low": "238.5600",
            "4. close": "239.0000",
            "5. volume": "441"
        },
        "2026-09-10 05:45:00": {
            "1. open": "238.9000",
            "2. high": "239.1600",
            "3. low": "238.8000",
            "4. close": "239.1600",
            "5. volume": "61"
        },
        "2026-09-10 05:40:00": {
            "1. open": "238.8500",
            "2. high": "238.9700",
            "3. low": "238.7200",
            "4. close": "238.9000",
            "5. volume": "131"
        },
        "2026-09-10 05:35:00": {
            "1. open": "238.8600",
            "2. high": "238.9000",
            "3. low": "238.8000",
            "4. close": "238.8500",
            "5. volume": "131"
        },
        "2026-09-10 05:30:00": {
            "1. open": "238.8200",
            "2. high": "239.2076",
            "3. low": "238.8000",
            "4. close": "239.1742",
            "5. volume": "196"
        },
        "2026-09-10 05:25:00": {
            "1. open": "239.2800",
            "2. high": "239.2800",
            "3. low": "238.8200",
            "4. close": "239.2600",
            "5. volume": "102"
        },
        "2026-09-10 05:20:00": {
            "1. open": "239.0200",
            "2. high": "239.4700",
            "3. low": "238.9800",
            "4. close": "239.2800",
            "5. volume": "465"
        },
        "2026-09-10 05:15:00": {
            "1. open": "239.0000",
            "2. high": "239.3500",
            "3. low": "238.9800",
            "4. close": "239.0000",
            "5. volume": "21"
        },
        "2026-09-10 05:10:00": {
            "1. open": "239.1500",
            "2. high": "239.1500",
            "3. low": "238.9800",
            "4. close": "239.0000",
            "5. volume": "1709"
        },
        "2026-09-10 05:05:00": {
            "1. open": "239.2400",
            "2. high": "239.4600",
            "3. low": "238.9800",
            "4. close": "239.0400",
            "5. volume": "16"
        },
        "2026-09-10 05:00:00": {
            "1. open": "239.1700",
            "2. high": "239.2900",
            "3. low": "239.0300",
            "4. close": "239.1500",
            "5. volume": "132"
        },
        "2026-09-10 04:55:00": {
            "1. open": "239.0400",
            "2. high": "239.3100",
            "3. low": "239.0400",
            "4. close": "239.1500",
            "5. volume": "89"
        },
        "2026-09-10 04:50:00": {
            "1. open": "239.2000",
            "2. high": "239.2000",
            "3. low": "239.1900",
            "4. close": "239.1900",
            "5. volume": "27"
        },
        "2026-09-10 04:45:00": {
            "1. open": "239.1000",
            "2. high": "239.1000",
            "3. low": "239.1000",
            "4. close": "239.1000",
            "5. volume": "25"
        },
        "2026-09-10 04:40:00": {
            "1. open": "239.2000",
            "2. high": "239.4065",
            "3. low": "238.9800",
            "4. close": "239.4000",
            "5. volume": "369"
        },
        "2026-09-10 04:35:00": {
            "1. open": "239.1600",
            "2. high": "239.3800",
            "3. low": "239.1600",
            "4. close": "239.1862",
            "5. volume": "284"
        },
        "2026-09-10 04:30:00": {
            "1. open": "239.1500",
            "2. high": "239.4400",
            "3. low": "239.1500",
            "4. close": "239.1500",
            "5. volume": "211"
        },
        "2026-09-10 04:25:00": {
            "1. open": "239.1700",
            "2. high": "239.4000",
            "3. low": "238.9800",
            "4. close": "238.9800",
            "5. volume": "42"
        },
        "2026-09-10 04:20:00": {
            "1. open": "239.4100",
            "2. high": "239.4100",
            "3. low": "238.9907",
            "4. close": "238.9907",
            "5. volume": "13"
        },
        "2026-09-10 04:15:00": {
            "1. open": "239.4000",
            "2. high": "239.4100",
            "3. low": "239.0700",
            "4. close": "239.4100",
            "5. volume": "17"
        },
        "2026-09-10 04:10:00": {
            "1. open": "239.0100",
            "2. high": "239.4500",
            "3. low": "239.0100",
            "4. close": "239.0400",
            "5. volume": "134"
        },
        "2026-09-10 04:05:00": {
            "1. open": "239.3000",
            "2. high": "239.4900",
            "3. low": "239.0000",
            "4. close": "239.1800",
            "5. volume": "223"
        },
        "2026-09-10 04:00:00": {
            "1. open": "238.9500",
            "2. high": "239.9400",
            "3. low": "238.4600",
            "4. close": "239.0600",
            "5. volume": "6360"
        },
        "2026-09-09 19:55:00": {
            "1. open": "238.6900",
            "2. high": "238.9972",
            "3. low": "238.5728",
            "4. close": "238.7500",
            "5. volume": "330"
        },
        "2026-09-09 19:50:00": {
            "1. open": "238.7800",
            "2. high": "238.7800",
            "3. low": "238.6000",
            "4. close": "238.7000",
            "5. volume": "162"
        },
        "2026-09-09 19:45:00": {
            "1. open": "238.8000",
            "2. high": "238.8000",
            "3. low": "238.5100",
            "4. close": "238.6000",
            "5. volume": "102"
        },
        "2026-09-09 19:40:00": {
            "1. open": "238.9280",
            "2. high": "238.9280",
            "3. low": "238.8944",
            "4. close": "238.8944",
            "5. volume": "12"
        },
        "2026-09-09 19:35:00": {
            "1. open": "238.7600",
            "2. high": "238.8100",
            "3. low": "238.7159",
            "4. close": "238.7300",
            "5. volume": "313"
        },
        "2026-09-09 19:30:00": {
            "1. open": "238.8000",
            "2. high": "238.8900",
            "3. low": "238.7100",
            "4. close": "238.8300",
            "5. volume": "355"
        },
        "2026-09-09 19:25:00": {
            "1. open": "238.8800",
            "2. high": "238.8900",
            "3. low": "238.1900",
            "4. close": "238.1900",
            "5. volume": "179"
        },
        "2026-09-09 19:20:00": {
            "1. open": "238.8000",
            "2. high": "238.8800",
            "3. low": "238.7000",
            "4. close": "238.8800",
            "5. volume": "383"
        },
        "2026-09-09 19:15:00": {
            "1. open": "238.0000",
            "2. high": "238.8000",
            "3. low": "238.0000",
            "4. close": "238.1900",
            "5. volume": "54"
        },
        "2026-09-09 19:10:00": {
            "1. open": "238.7000",
            "2. high": "238.7500",
            "3. low": "238.0000",
            "4. close": "238.7000",
            "5. volume": "843"
        },
        "2026-09-09 19:05:00": {
            "1. open": "238.7000",
            "2. high": "238.8500",
            "3. low": "238.7000",
            "4. close": "238.7000",
            "5. volume": "57"
        },
        "2026-09-09 19:00:00": {
            "1. open": "239.9400",
            "2. high": "239.9400",
            "3. low": "238.1426",
            "4. close": "238.1426",
            "5. volume": "760463"
        },
        "2026-09-09 18:55:00": {
            "1. open": "238.3550",
            "2. high": "238.7900",
            "3. low": "238.3550",
            "4. close": "238.7900",
            "5. volume": "584"
        },
        "2026-09-09 18:50:00": {
            "1. open": "238.6900",
            "2. high": "239.0000",
            "3. low": "238.5800",
            "4. close": "238.7000",
            "5. volume": "87"
        },
        "2026-09-09 18:45:00": {
            "1. open": "238.7100",
            "2. high": "238.7100",
            "3. low": "238.0000",
            "4. close": "238.6400",
            "5. volume": "1258"
        },
        "2026-09-09 18:40:00": {
            "1. open": "238.7900",
            "2. high": "238.7900",
            "3. low": "238.4700",
            "4. close": "238.7100",
            "5. volume": "120"
        },
        "2026-09-09 18:35:00": {
            "1. open": "238.8117",
            "2. high": "238.8150",
            "3. low": "238.0217",
            "4. close": "238.5000",
            "5. volume": "1331"
        },
        "2026-09-09 18:30:00": {
            "1. open": "239.9400",
            "2. high": "239.9400",
            "3. low": "238.8000",
            "4. close": "238.8186",
            "5. volume": "760479"
        },
        "2026-09-09 18:25:00": {
            "1. open": "239.0910",
            "2. high": "239.0910",
            "3. low": "238.7400",
            "4. close": "238.8800",
            "5. volume": "181"
        },
        "2026-09-09 18:20:00": {
            "1. open": "238.8900",
            "2. high": "238.8900",
            "3. low": "238.7300",
            "4. close": "238.7800",
            "5. volume": "226"
        },
        "2026-09-09 18:15:00": {
            "1. open": "238.8600",
            "2. high": "239.3000",
            "3. low": "238.7400",
            "4. close": "238.9900",
            "5. volume": "250"
        },
        "2026-09-09 18:10:00": {
            "1. open": "238.9900",
            "2. high": "239.0900",
            "3. low": "238.7896",
            "4. close": "238.8250",
            "5. volume": "753"
        },
        "2026-09-09 18:05:00": {
            "1. open": "239.0000",
            "2. high": "239.1200",
            "3. low": "238.9000",
            "4. close": "238.9000",
            "5. volume": "120"
        },
        "2026-09-09 18:00:00": {
            "1. open": "239.1794",
            "2. high": "239.2600",
            "3. low": "238.7400",
            "4. close": "238.8000",
            "5. volume": "186"
        },
        "2026-09-09 17:55:00": {
            "1. open": "238.8100",
            "2. high": "239.9400",
            "3. low": "238.7400",
            "4. close": "238.8100",
            "5. volume": "27019"
        },
        "2026-09-09 17:50:00": {
            "1. open": "239.1510",
            "2. high": "239.9400",
            "3. low": "238.9600",
            "4. close": "239.0300",
            "5. volume": "5569"
        },
        "2026-09-09 17:45:00": {
            "1. open": "239.2000",
            "2. high": "239.3800",
            "3. low": "239.1200",
            "4. close": "239.2300",
            "5. volume": "49"
        },
        "2026-09-09 17:40:00": {
            "1. open": "239.3566",
            "2. high": "239.4000",
            "3. low": "239.1200",
            "4. close": "239.2000",
            "5. volume": "268"
        },
        "2026-09-09 17:35:00": {
            "1. open": "239.2500",
            "2. high": "239.9400",
            "3. low": "239.1300",
            "4. close": "239.3700",
            "5. volume": "35092"
        },
        "2026-09-09 17:30:00": {
            "1. open": "239.3930",
            "2. high": "239.3930",
            "3. low": "239.1200",
            "4. close": "239.2000",
            "5. volume": "38"
        },
        "2026-09-09 17:25:00": {
            "1. open": "239.3134",
            "2. high": "239.3134",
            "3. low": "239.1200",
            "4. close": "239.1200",
            "5. volume": "549"
        },
        "2026-09-09 17:20:00": {
            "1. open": "239.5400",
            "2. high": "239.5500",
            "3. low": "239.1200",
            "4. close": "239.2000",
            "5. volume": "865"
        },
        "2026-09-09 17:15:00": {
            "1. open": "239.3900",
            "2. high": "239.6000",
            "3. low": "239.3200",
            "4. close": "239.4900",
            "5. volume": "318"
        },
        "2026-09-09 17:10:00": {
            "1. open": "239.5100",
            "2. high": "239.9400",
            "3. low": "233.0013",
            "4. close": "239.3800",
            "5. volume": "1149"
        },
        "2026-09-09 17:05:00": {
            "1. open": "239.3342",
            "2. high": "239.7000",
            "3. low": "239.3200",
            "4. close": "239.4000",
            "5. volume": "509"
        },
        "2026-09-09 17:00:00": {
            "1. open": "239.4100",
            "2. high": "239.6000",
            "3. low": "239.3200",
            "4. close": "239.5500",
            "5. volume": "83"
        },
        "2026-09-09 16:55:00": {
            "1. open": "239.8900",
            "2. high": "239.8900",
            "3. low": "233.0013",
            "4. close": "239.4000",
            "5. volume": "167"
        },
        "2026-09-09 16:50:00": {
            "1. open": "239.4700",
            "2. high": "239.5100",
            "3. low": "239.3200",
            "4. close": "239.4100",
            "5. volume": "534"
        },
        "2026-09-09 16:45:00": {
            "1. open": "239.5100",
            "2. high": "239.8017",
            "3. low": "239.3200",
            "4. close": "239.3200",
            "5. volume": "271"
        },
        "2026-09-09 16:40:00": {
            "1. open": "239.5600",
            "2. high": "239.8900",
            "3. low": "239.3200",
            "4. close": "239.4083",
            "5. volume": "1695"
        },
        "2026-09-09 16:35:00": {
            "1. open": "239.6300",
            "2. high": "239.8900",
            "3. low": "239.3200",
            "4. close": "239.3200",
            "5. volume": "1454"
        },
        "2026-09-09 16:30:00": {
            "1. open": "239.3200",
            "2. high": "239.8900",
            "3. low": "239.3200",
            "4. close": "239.4700",
            "5. volume": "129"
        },
        "2026-09-09 16:25:00": {
            "1. open": "239.5100",
            "2. high": "239.9400",
            "3. low": "239.3200",
            "4. close": "239.8900",
            "5. volume": "3871"
        },
        "2026-09-09 16:20:00": {
            "1. open": "239.6300",
            "2. high": "239.6400",
            "3. low": "239.3200",
            "4. close": "239.5000",
            "5. volume": "468"
        },
        "2026-09-09 16:15:00": {
            "1. open": "239.8900",
            "2. high": "239.9400",
            "3. low": "239.5000",
            "4. close": "239.6300",
            "5. volume": "1715"
        },
        "2026-09-09 16:10:00": {
            "1. open": "239.9400",
            "2. high": "239.9400",
            "3. low": "239.4000",
            "4. close": "239.7300",
            "5. volume": "761167"
        },
        "2026-09-09 16:05:00": {
            "1. open": "239.2800",
            "2. high": "240.0000",
            "3. low": "239.1200",
            "4. close": "239.9800",
            "5. volume": "1365"
        },
        "2026-09-09 16:00:00": {
            "1. open": "239.9900",
            "2. high": "240.2400",
            "3. low": "238.7300",
            "4. close": "239.2900",
            "5. volume": "1610733"
        },
        "2026-09-09 15:55:00": {
            "1. open": "240.6200",
            "2. high": "240.7100",
            "3. low": "239.8100",
            "4. close": "239.9900",
            "5. volume": "630598"
        },
        "2026-09-09 15:50:00": {
            "1. open": "240.6400",
            "2. high": "240.8050",
            "3. low": "239.9000",
            "4. close": "240.6200",
            "5. volume": "277521"
        },
        "2026-09-09 15:45:00": {
            "1. open": "240.5550",
            "2. high": "240.7850",
            "3. low": "240.3605",
            "4. close": "240.5350",
            "5. volume": "171620"
        },
        "2026-09-09 15:40:00": {
            "1. open": "240.8400",
            "2. high": "241.5000",
            "3. low": "240.3700",
            "4. close": "240.5550",
            "5. volume": "159603"
        },
        "2026-09-09 15:35:00": {
            "1. open": "239.4000",
            "2. high": "241.2000",
            "3. low": "239.2100",
            "4. close": "240.9200",
            "5. volume": "245807"
        },
        "2026-09-09 15:30:00": {
            "1. open": "238.5800",
            "2. high": "239.7946",
            "3. low": "238.5800",
            "4. close": "239.3750",
            "5. volume": "108423"
        },
        "2026-09-09 15:25:00": {
            "1. open": "238.1350",
            "2. high": "238.6400",
            "3. low": "237.8700",
            "4. close": "238.5950",
            "5. volume": "58659"
        },
        "2026-09-09 15:20:00": {
            "1. open": "238.2200",
            "2. high": "238.3300",
            "3. low": "237.7200",
            "4. close": "238.1300",
            "5. volume": "62012"
        },
        "2026-09-09 15:15:00": {
            "1. open": "238.5950",
            "2. high": "238.6100",
            "3. low": "237.9250",
            "4. close": "238.2050",
            "5. volume": "54485"
        },
        "2026-09-09 15:10:00": {
            "1. open": "239.0900",
            "2. high": "239.3000",
            "3. low": "238.3350",
            "4. close": "238.6250",
            "5. volume": "117792"
        },
        "2026-09-09 15:05:00": {
            "1. open": "238.6000",
            "2. high": "239.1000",
            "3. low": "238.6000",
            "4. close": "239.0750",
            "5. volume": "50656"
        },
        "2026-09-09 15:00:00": {
            "1. open": "238.5350",
            "2. high": "238.6900",
            "3. low": "238.1900",
            "4. close": "238.6000",
            "5. volume": "52889"
        },
        "2026-09-09 14:55:00": {
            "1. open": "238.4950",
            "2. high": "239.2300",
            "3. low": "238.4608",
            "4. close": "238.5500",
            "5. volume": "58921"
        },
        "2026-09-09 14:50:00": {
            "1. open": "238.2100",
            "2. high": "238.5675",
            "3. low": "237.9800",
            "4. close": "238.4750",
            "5. volume": "51954"
        },
        "2026-09-09 14:45:00": {
            "1. open": "239.0550",
            "2. high": "239.1900",
            "3. low": "238.1900",
            "4. close": "238.1900",
            "5. volume": "60287"
        },
        "2026-09-09 14:40:00": {
            "1. open": "238.6500",
            "2. high": "239.2300",
            "3. low": "238.4708",
            "4. close": "239.0550",
            "5. volume": "62120"
        },
        "2026-09-09 14:35:00": {
            "1. open": "239.1600",
            "2. high": "239.3200",
            "3. low": "238.5176",
            "4. close": "238.6800",
            "5. volume": "67649"
        },
        "2026-09-09 14:30:00": {
            "1. open": "238.7600",
            "2. high": "239.3180",
            "3. low": "238.6900",
            "4. close": "239.1600",
            "5. volume": "87123"
        },
        "2026-09-09 14:25:00": {
            "1. open": "238.1050",
            "2. high": "239.1000",
            "3. low": "237.9700",
            "4. close": "238.7600",
            "5. volume": "75649"
        },
        "2026-09-09 14:20:00": {
            "1. open": "238.3100",
            "2. high": "238.4370",
            "3. low": "238.0900",
            "4. close": "238.1050",
            "5. volume": "42366"
        },
        "2026-09-09 14:15:00": {
            "1. open": "238.0400",
            "2. high": "238.7200",
            "3. low": "237.8100",
            "4. close": "238.3546",
            "5. volume": "84363"
        },
        "2026-09-09 14:10:00": {
            "1. open": "238.3600",
            "2. high": "238.4799",
            "3. low": "237.9001",
            "4. close": "238.0300",
            "5. volume": "44510"
        },
        "2026-09-09 14:05:00": {
            "1. open": "237.8900",
            "2. high": "238.4000",
            "3. low": "237.7467",
            "4. close": "238.3650",
            "5. volume": "64458"
        },
        "2026-09-09 14:00:00": {
            "1. open": "238.3000",
            "2. high": "238.3600",
            "3. low": "237.5600",
            "4. close": "237.7525",
            "5. volume": "55406"
        },
        "2026-09-09 13:55:00": {
            "1. open": "238.4100",
            "2. high": "238.6000",
            "3. low": "238.1300",
            "4. close": "238.2900",
            "5. volume": "55211"
        },
        "2026-09-09 13:50:00": {
            "1. open": "237.8600",
            "2. high": "238.6600",
            "3. low": "237.6600",
            "4. close": "238.4800",
            "5. volume": "68932"
        },
        "2026-09-09 13:45:00": {
            "1. open": "238.4400",
            "2. high": "238.8200",
            "3. low": "237.3400",
            "4. close": "237.9225",
            "5. volume": "75193"
        },
        "2026-09-09 13:40:00": {
            "1. open": "236.2950",
            "2. high": "238.5000",
            "3. low": "236.2200",
            "4. close": "238.4300",
            "5. volume": "157924"
        },
        "2026-09-09 13:35:00": {
            "1. open": "236.0600",
            "2. high": "236.3000",
            "3. low": "235.8450",
            "4. close": "236.3000",
            "5. volume": "30260"
        },
        "2026-09-09 13:30:00": {
            "1. open": "236.7200",
            "2. high": "236.7200",
            "3. low": "236.0300",
            "4. close": "236.0900",
            "5. volume": "32756"
        },
        "2026-09-09 13:25:00": {
            "1. open": "236.2800",
            "2. high": "236.7300",
            "3. low": "236.1700",
            "4. close": "236.6250",
            "5. volume": "36740"
        },
        "2026-09-09 13:20:00": {
            "1. open": "236.4600",
            "2. high": "236.7000",
            "3. low": "236.1301",
            "4. close": "236.2600",
            "5. volume": "41797"
        },
        "2026-09-09 13:15:00": {
            "1. open": "236.5325",
            "2. high": "236.5400",
            "3. low": "236.2100",
            "4. close": "236.4200",
            "5. volume": "37619"
        },
        "2026-09-09 13:10:00": {
            "1. open": "235.6430",
            "2. high": "236.6300",
            "3. low": "235.5800",
            "4. close": "236.6300",
            "5. volume": "50290"
        },
        "2026-09-09 13:05:00": {
            "1. open": "235.7200",
            "2. high": "235.9050",
            "3. low": "235.4600",
            "4. close": "235.6300",
            "5. volume": "37890"
        },
        "2026-09-09 13:00:00": {
            "1. open": "236.7700",
            "2. high": "236.8100",
            "3. low": "235.6300",
            "4. close": "235.6300",
            "5. volume": "50293"
        },
        "2026-09-09 12:55:00": {
            "1. open": "236.3600",
            "2. high": "236.9400",
            "3. low": "236.2713",
            "4. close": "236.8450",
            "5. volume": "65289"
        },
        "2026-09-09 12:50:00": {
            "1. open": "236.1467",
            "2. high": "236.7000",
            "3. low": "236.0900",
            "4. close": "236.4300",
            "5. volume": "60020"
        },
        "2026-09-09 12:45:00": {
            "1. open": "235.2350",
            "2. high": "236.3900",
            "3. low": "235.1600",
            "4. close": "236.0450",
            "5. volume": "68371"
        },
        "2026-09-09 12:40:00": {
            "1. open": "235.4800",
            "2. high": "235.5000",
            "3. low": "234.9670",
            "4. close": "235.2150",
            "5. volume": "57320"
        },
        "2026-09-09 12:35:00": {
            "1. open": "235.6100",
            "2. high": "235.7200",
            "3. low": "234.7400",
            "4. close": "235.3801",
            "5. volume": "44959"
        },
        "2026-09-09 12:30:00": {
            "1. open": "234.8750",
            "2. high": "235.9000",
            "3. low": "234.7100",
            "4. close": "235.7400",
            "5. volume": "80408"
        },
        "2026-09-09 12:25:00": {
            "1. open": "233.7650",
            "2. high": "234.9612",
            "3. low": "233.3701",
            "4. close": "234.9612",
            "5. volume": "69920"
        },
        "2026-09-09 12:20:00": {
            "1. open": "232.3050",
            "2. high": "233.9600",
            "3. low": "232.3050",
            "4. close": "233.7450",
            "5. volume": "63910"
        },
        "2026-09-09 12:15:00": {
            "1. open": "232.6126",
            "2. high": "232.7000",
            "3. low": "232.2200",
            "4. close": "232.3752",
            "5. volume": "28664"
        },
        "2026-09-09 12:10:00": {
            "1. open": "232.0650",
            "2. high": "232.5850",
            "3. low": "232.0600",
            "4. close": "232.5850",
            "5. volume": "49807"
        },
        "2026-09-09 12:05:00": {
            "1. open": "232.0600",
            "2. high": "232.3100",
            "3. low": "231.8100",
            "4. close": "232.0850",
            "5. volume": "42751"
        },
        "2026-09-09 12:00:00": {
            "1. open": "231.5450",
            "2. high": "232.1400",
            "3. low": "231.5450",
            "4. close": "232.0500",
            "5. volume": "33208"
        },
        "2026-09-09 11:55:00": {
            "1. open": "231.6800",
            "2. high": "231.7100",
            "3. low": "231.3751",
            "4. close": "231.4800",
            "5. volume": "16477"
        },
        "2026-09-09 11:50:00": {
            "1. open": "231.5200",
            "2. high": "231.8870",
            "3. low": "231.4701",
            "4. close": "231.6400",
            "5. volume": "18122"
        },
        "2026-09-09 11:45:00": {
            "1. open": "231.5000",
            "2. high": "231.5990",
            "3. low": "231.2001",
            "4. close": "231.4950",
            "5. volume": "24340"
        },
        "2026-09-09 11:40:00": {
            "1. open": "231.8291",
            "2. high": "231.8800",
            "3. low": "231.4700",
            "4. close": "231.5000",
            "5. volume": "20296"
        },
        "2026-09-09 11:35:00": {
            "1. open": "231.3100",
            "2. high": "231.7500",
            "3. low": "231.1400",
            "4. close": "231.6500",
            "5. volume": "22065"
        },
        "2026-09-09 11:30:00": {
            "1. open": "231.5100",
            "2. high": "231.6000",
            "3. low": "231.0000",
            "4. close": "231.2450",
            "5. volume": "23959"
        },
        "2026-09-09 11:25:00": {
            "1. open": "231.1650",
            "2. high": "231.4500",
            "3. low": "231.0700",
            "4. close": "231.3500",
            "5. volume": "22630"
        },
        "2026-09-09 11:20:00": {
            "1. open": "231.1200",
            "2. high": "231.2369",
            "3. low": "230.9100",
            "4. close": "231.0800",
            "5. volume": "46206"
        },
        "2026-09-09 11:15:00": {
            "1. open": "231.3400",
            "2. high": "231.4200",
            "3. low": "231.1350",
            "4. close": "231.1600",
            "5. volume": "24482"
        },
        "2026-09-09 11:10:00": {
            "1. open": "231.3700",
            "2. high": "231.4800",
            "3. low": "231.2000",
            "4. close": "231.3100",
            "5. volume": "30216"
        },
        "2026-09-09 11:05:00": {
            "1. open": "231.5700",
            "2. high": "231.5900",
            "3. low": "231.1400",
            "4. close": "231.4500",
            "5. volume": "25409"
        },
        "2026-09-09 11:00:00": {
            "1. open": "231.8950",
            "2. high": "232.1200",
            "3. low": "231.4500",
            "4. close": "231.5600",
            "5. volume": "29368"
        },
        "2026-09-09 10:55:00": {
            "1. open": "232.1450",
            "2. high": "232.4400",
            "3. low": "231.8200",
            "4. close": "231.8800",
            "5. volume": "32821"
        },
        "2026-09-09 10:50:00": {
            "1. open": "232.0350",
            "2. high": "232.4800",
            "3. low": "232.0300",
            "4. close": "232.0589",
            "5. volume": "53892"
        },
        "2026-09-09 10:45:00": {
            "1. open": "232.1300",
            "2. high": "232.2699",
            "3. low": "231.6200",
            "4. close": "231.9600",
            "5. volume": "35565"
        },
        "2026-09-09 10:40:00": {
            "1. open": "232.4200",
            "2. high": "232.9000",
            "3. low": "232.1100",
            "4. close": "232.2100",
            "5. volume": "49754"
        },
        "2026-09-09 10:35:00": {
            "1. open": "231.8499",
            "2. high": "232.3150",
            "3. low": "231.6000",
            "4. close": "232.2400",
            "5. volume": "59174"
        },
        "2026-09-09 10:30:00": {
            "1. open": "231.2300",
            "2. high": "231.9200",
            "3. low": "231.1900",
            "4. close": "231.7450",
            "5. volume": "75833"
        },
        "2026-09-09 10:25:00": {
            "1. open": "230.8650",
            "2. high": "231.3000",
            "3. low": "230.8450",
            "4. close": "231.1300",
            "5. volume": "28450"
        },
        "2026-09-09 10:20:00": {
            "1. open": "230.8100",
            "2. high": "231.0000",
            "3. low": "230.5900",
            "4. close": "230.9379",
            "5. volume": "49048"
        },
        "2026-09-09 10:15:00": {
            "1. open": "230.9501",
            "2. high": "231.0200",
            "3. low": "230.5300",
            "4. close": "230.7450",
            "5. volume": "38150"
        },
        "2026-09-09 10:10:00": {
            "1. open": "231.1650",
            "2. high": "231.4200",
            "3. low": "230.9400",
            "4. close": "231.0400",
            "5. volume": "31541"
        },
        "2026-09-09 10:05:00": {
            "1. open": "231.1300",
            "2. high": "231.2900",
            "3. low": "230.3600",
            "4. close": "231.2900",
            "5. volume": "59563"
        },
        "2026-09-09 10:00:00": {
            "1. open": "231.6200",
            "2. high": "231.8499",
            "3. low": "230.8000",
            "4. close": "231.1800",
            "5. volume": "80419"
        },
        "2026-09-09 09:55:00": {
            "1. open": "231.9250",
            "2. high": "232.1060",
            "3. low": "231.2750",
            "4. close": "231.6350",
            "5. volume": "48186"
        },
        "2026-09-09 09:50:00": {
            "1. open": "232.9900",
            "2. high": "233.3900",
            "3. low": "231.8000",
            "4. close": "231.9300",
            "5. volume": "44673"
        },
        "2026-09-09 09:45:00": {
            "1. open": "233.8100",
            "2. high": "234.1100",
            "3. low": "232.9350",
            "4. close": "232.9800",
            "5. volume": "73012"
        },
        "2026-09-09 09:40:00": {
            "1. open": "233.8645",
            "2. high": "234.5600",
            "3. low": "233.3600",
            "4. close": "234.0100",
            "5. volume": "53805"
        },
        "2026-09-09 09:35:00": {
            "1. open": "235.5800",
            "2. high": "235.9699",
            "3. low": "233.8000",
            "4. close": "233.8500",
            "5. volume": "59437"
        },
        "2026-09-09 09:30:00": {
            "1. open": "232.6500",
            "2. high": "237.3420",
            "3. low": "232.0500",
            "4. close": "235.5900",
            "5. volume": "178758"
        },
        "2026-09-09 09:25:00": {
            "1. open": "231.8800",
            "2. high": "232.4800",
            "3. low": "231.4000",
            "4. close": "232.3800",
            "5. volume": "713"
        },
        "2026-09-09 09:20:00": {
            "1. open": "231.4001",
            "2. high": "232.0900",
            "3. low": "231.4000",
            "4. close": "231.9500",
            "5. volume": "825"
        },
        "2026-09-09 09:15:00": {
            "1. open": "231.7700",
            "2. high": "232.1323",
            "3. low": "231.5500",
            "4. close": "231.7100",
            "5. volume": "218"
        },
        "2026-09-09 09:10:00": {
            "1. open": "232.1300",
            "2. high": "232.2200",
            "3. low": "231.7660",
            "4. close": "232.0100",
            "5. volume": "71"
        },
        "2026-09-09 09:05:00": {
            "1. open": "232.1000",
            "2. high": "232.4939",
            "3. low": "231.6500",
            "4. close": "231.9500",
            "5. volume": "249"
        },
        "2026-09-09 09:00:00": {
            "1. open": "232.0000",
            "2. high": "232.5500",
            "3. low": "231.6800",
            "4. close": "231.6800",
            "5. volume": "785"
        },
        "2026-09-09 08:55:00": {
            "1. open": "231.5000",
            "2. high": "232.1000",
            "3. low": "231.5000",
            "4. close": "232.0000",
            "5. volume": "230"
        },
        "2026-09-09 08:50:00": {
            "1. open": "231.9500",
            "2. high": "232.0900",
            "3. low": "231.8400",
            "4. close": "232.0900",
            "5. volume": "141"
        },
        "2026-09-09 08:45:00": {
            "1. open": "231.8000",
            "2. high": "232.1000",
            "3. low": "231.7500",
            "4. close": "232.1000",
            "5. volume": "390"
        },
        "2026-09-09 08:40:00": {
            "1. open": "231.4000",
            "2. high": "231.9500",
            "3. low": "231.4000",
            "4. close": "231.6800",
            "5. volume": "143"
        },
        "2026-09-09 08:35:00": {
            "1. open": "231.7100",
            "2. high": "231.9500",
            "3. low": "231.6400",
            "4. close": "231.8800",
            "5. volume": "458"
        },
        "2026-09-09 08:30:00": {
            "1. open": "231.9213",
            "2. high": "231.9500",
            "3. low": "231.5500",
            "4. close": "231.7900",
            "5. volume": "262"
        },
        "2026-09-09 08:25:00": {
            "1. open": "231.6000",
            "2. high": "231.9200",
            "3. low": "231.4287",
            "4. close": "231.5000",
            "5. volume": "136"
        },
        "2026-09-09 08:20:00": {
            "1. open": "231.9500",
            "2. high": "231.9500",
            "3. low": "231.4000",
            "4. close": "231.9500",
            "5. volume": "97"
        },
        "2026-09-09 08:15:00": {
            "1. open": "231.6100",
            "2. high": "231.8500",
            "3. low": "231.4500",
            "4. close": "231.5200",
            "5. volume": "356"
        },
        "2026-09-09 08:10:00": {
            "1. open": "231.8500",
            "2. high": "231.9500",
            "3. low": "231.4001",
            "4. close": "231.5500",
            "5. volume": "222"
        },
        "2026-09-09 08:05:00": {
            "1. open": "231.5600",
            "2. high": "232.6400",
            "3. low": "231.2325",
            "4. close": "231.4100",
            "5. volume": "152"
        },
        "2026-09-09 08:00:00": {
            "1. open": "231.8000",
            "2. high": "231.8901",
            "3. low": "231.4001",
            "4. close": "231.7700",
            "5. volume": "748"
        },
        "2026-09-09 07:55:00": {
            "1. open": "231.7100",
            "2. high": "231.8597",
            "3. low": "231.4500",
            "4. close": "231.8000",
            "5. volume": "305"
        },
        "2026-09-09 07:50:00": {
            "1. open": "231.5076",
            "2. high": "231.5076",
            "3. low": "231.5076",
            "4. close": "231.5076",
            "5. volume": "1"
        },
        "2026-09-09 07:45:00": {
            "1. open": "231.8900",
            "2. high": "231.8900",
            "3. low": "231.4365",
            "4. close": "231.8800",
            "5. volume": "4"
        },
        "2026-09-09 07:40:00": {
            "1. open": "231.4000",
            "2. high": "232.1000",
            "3. low": "231.4000",
            "4. close": "232.1000",
            "5. volume": "176"
        },
        "2026-09-09 07:35:00": {
            "1. open": "232.0900",
            "2. high": "232.0900",
            "3. low": "231.5462",
            "4. close": "231.8700",
            "5. volume": "1901"
        },
        "2026-09-09 07:30:00": {
            "1. open": "231.6000",
            "2. high": "231.8400",
            "3. low": "231.4700",
            "4. close": "231.5500",
            "5. volume": "327"
        },
        "2026-09-09 07:25:00": {
            "1. open": "231.4000",
            "2. high": "232.3000",
            "3. low": "231.4000",
            "4. close": "231.7700",
            "5. volume": "102"
        },
        "2026-09-09 07:20:00": {
            "1. open": "231.8400",
            "2. high": "232.3200",
            "3. low": "231.4000",
            "4. close": "231.5500",
            "5. volume": "92"
        },
        "2026-09-09 07:15:00": {
            "1. open": "231.6000",
            "2. high": "232.3500",
            "3. low": "231.4000",
            "4. close": "231.5500",
            "5. volume": "715"
        },
        "2026-09-09 07:10:00": {
            "1. open": "231.3300",
            "2. high": "232.1000",
            "3. low": "231.2600",
            "4. close": "231.3600",
            "5. volume": "423"
        },
        "2026-09-09 07:05:00": {
            "1. open": "231.4700",
            "2. high": "231.7400",
            "3. low": "230.7100",
            "4. close": "231.4500",
            "5. volume": "124"
        },
        "2026-09-09 07:00:00": {
            "1. open": "231.0100",
            "2. high": "231.6600",
            "3. low": "230.6900",
            "4. close": "230.7100",
            "5. volume": "741"
        },
        "2026-09-09 06:55:00": {
            "1. open": "232.1122",
            "2. high": "232.1122",
            "3. low": "230.8100",
            "4. close": "230.8100",
            "5. volume": "121"
        },
        "2026-09-09 06:50:00": {
            "1. open": "231.0300",
            "2. high": "231.5600",
            "3. low": "230.6500",
            "4. close": "231.5200",
            "5. volume": "1256"
        },
        "2026-09-09 06:45:00": {
            "1. open": "231.1300",
            "2. high": "231.9300",
            "3. low": "231.0100",
            "4. close": "231.5000",
            "5. volume": "147"
        },
        "2026-09-09 06:40:00": {
            "1. open": "231.2100",
            "2. high": "231.9300",
            "3. low": "231.1300",
            "4. close": "231.9300",
            "5. volume": "334"
        },
        "2026-09-09 06:35:00": {
            "1. open": "231.6700",
            "2. high": "232.2920",
            "3. low": "231.2900",
            "4. close": "231.4500",
            "5. volume": "176"
        },
        "2026-09-09 06:30:00": {
            "1. open": "231.6300",
            "2. high": "232.2600",
            "3. low": "231.3460",
            "4. close": "232.2600",
            "5. volume": "192"
        },
        "2026-09-09 06:25:00": {
            "1. open": "231.6300",
            "2. high": "231.8800",
            "3. low": "231.1460",
            "4. close": "231.6300",
            "5. volume": "13"
        },
        "2026-09-09 06:20:00": {
            "1. open": "231.5700",
            "2. high": "231.9800",
            "3. low": "231.4700",
            "4. close": "231.5000",
            "5. volume": "338"
        },
        "2026-09-09 06:15:00": {
            "1. open": "231.8000",
            "2. high": "231.8100",
            "3. low": "231.5600",
            "4. close": "231.7900",
            "5. volume": "8"
        },
        "2026-09-09 06:10:00": {
            "1. open": "231.6800",
            "2. high": "231.6800",
            "3. low": "231.5520",
            "4. close": "231.5520",
            "5. volume": "163"
        },
        "2026-09-09 06:05:00": {
            "1. open": "232.0000",
            "2. high": "232.0000",
            "3. low": "231.5880",
            "4. close": "231.5880",
            "5. volume": "1161"
        },
        "2026-09-09 06:00:00": {
            "1. open": "231.9400",
            "2. high": "232.2000",
            "3. low": "231.9400",
            "4. close": "231.9400",
            "5. volume": "9"
        },
        "2026-09-09 05:55:00": {
            "1. open": "231.7500",
            "2. high": "232.5352",
            "3. low": "231.6000",
            "4. close": "232.3052",
            "5. volume": "612"
        },
        "2026-09-09 05:50:00": {
            "1. open": "231.7400",
            "2. high": "232.1900",
            "3. low": "231.7200",
            "4. close": "231.7500",
            "5. volume": "344"
        },
        "2026-09-09 05:45:00": {
            "1. open": "232.1600",
            "2. high": "232.1600",
            "3. low": "232.0000",
            "4. close": "232.0000",
            "5. volume": "37"
        },
        "2026-09-09 05:40:00": {
            "1. open": "232.0300",
            "2. high": "232.1700",
            "3. low": "231.7500",
            "4. close": "231.7500",
            "5. volume": "283"
        },
        "2026-09-09 05:35:00": {
            "1. open": "232.0900",
            "2. high": "232.0900",
            "3. low": "232.0900",
            "4. close": "232.0900",
            "5. volume": "13"
        },
        "2026-09-09 05:30:00": {
            "1. open": "232.1000",
            "2. high": "232.2000",
            "3. low": "231.8000",
            "4. close": "231.8000",
            "5. volume": "50"
        },
        "2026-09-09 05:25:00": {
            "1. open": "231.6050",
            "2. high": "232.0300",
            "3. low": "231.2812",
            "4. close": "232.0300",
            "5. volume": "13"
        },
        "2026-09-09 05:20:00": {
            "1. open": "232.0100",
            "2. high": "232.0100",
            "3. low": "231.5900",
            "4. close": "231.6100",
            "5. volume": "136"
        },
        "2026-09-09 05:15:00": {
            "1. open": "232.5832",
            "2. high": "232.5832",
            "3. low": "232.0100",
            "4. close": "232.2000",
            "5. volume": "35"
        },
        "2026-09-09 05:10:00": {
            "1. open": "231.5754",
            "2. high": "232.0500",
            "3. low": "231.5754",
            "4. close": "232.0500",
            "5. volume": "13"
        },
        "2026-09-09 05:05:00": {
            "1. open": "232.1000",
            "2. high": "232.2000",
            "3. low": "231.9900",
            "4. close": "232.2000",
            "5. volume": "23"
        },
        "2026-09-09 05:00:00": {
            "1. open": "231.8000",
            "2. high": "232.2200",
            "3. low": "231.8000",
            "4. close": "232.2200",
            "5. volume": "16"
        },
        "2026-09-09 04:55:00": {
            "1. open": "232.0100",
            "2. high": "232.0100",
            "3. low": "231.7000",
            "4. close": "232.0000",
            "5. volume": "301"
        },
        "2026-09-09 04:50:00": {
            "1. open": "232.3520",
            "2. high": "232.5350",
            "3. low": "232.0000",
            "4. close": "232.5350",
            "5. volume": "244"
        },
        "2026-09-09 04:45:00": {
            "1. open": "232.2000",
            "2. high": "232.3255",
            "3. low": "232.1850",
            "4. close": "232.3194",
            "5. volume": "92"
        },
        "2026-09-09 04:40:00": {
            "1. open": "232.2150",
            "2. high": "232.2150",
            "3. low": "232.2150",
            "4. close": "232.2150",
            "5. volume": "1"
        },
        "2026-09-09 04:35:00": {
            "1. open": "232.1200",
            "2. high": "232.1800",
            "3. low": "232.1200",
            "4. close": "232.1200",
            "5. volume": "85"
        },
        "2026-09-09 04:30:00": {
            "1. open": "232.8300",
            "2. high": "232.8300",
            "3. low": "231.7300",
            "4. close": "232.7635",
            "5. volume": "23"
        },
        "2026-09-09 04:25:00": {
            "1. open": "232.1200",
            "2. high": "232.3000",
            "3. low": "232.1200",
            "4. close": "232.2600",
            "5. volume": "1043"
        },
        "2026-09-09 04:20:00": {
            "1. open": "232.3500",
            "2. high": "232.4100",
            "3. low": "232.0000",
            "4. close": "232.0500",
            "5. volume": "144"
        },
        "2026-09-09 04:15:00": {
            "1. open": "232.1000",
            "2. high": "232.5000",
            "3. low": "232.1000",
            "4. close": "232.3000",
            "5. volume": "1456"
        },
        "2026-09-09 04:10:00": {
            "1. open": "232.0500",
            "2. high": "232.3900",
            "3. low": "232.0000",
            "4. close": "232.2000",
            "5. volume": "181"
        },
        "2026-09-09 04:05:00": {
            "1. open": "232.2300",
            "2. high": "232.3100",
            "3. low": "232.0900",
            "4. close": "232.1800",
            "5. volume": "189"
        },
        "2026-09-09 04:00:00": {
            "1. open": "232.5500",
            "2. high": "232.6300",
            "3. low": "231.4261",
            "4. close": "232.3000",
            "5. volume": "2090"
        }
    }
}