{
    "Meta Data": {
        "1. Information": "Intraday (5min) open, high, low, close prices and volume",
        "2. Symbol": "IBM",
        "3. Last Refreshed": "2026-06-16 19:55:00",
        "4. Interval": "5min",
        "5. Output Size": "Full size",
        "6. Time Zone": "US/Eastern"
    },
    "Time Series (5min)": {
        "2026-06-16 19:55:00": {
            "1. open": "270.7000",
            "2. high": "271.0000",
            "3. low": "270.7000",
            "4. close": "270.9236",
            "5. volume": "215"
        },
        "2026-06-16 19:50:00": {
            "1. open": "270.9700",
            "2. high": "270.9900",
            "3. low": "270.4693",
            "4. close": "270.7000",
            "5. volume": "197"
        },
        "2026-06-16 19:45:00": {
            "1. open": "270.6400",
            "2. high": "270.9700",
            "3. low": "270.5463",
            "4. close": "270.8900",
            "5. volume": "124"
        },
        "2026-06-16 19:40:00": {
            "1. open": "270.3900",
            "2. high": "271.0000",
            "3. low": "270.3900",
            "4. close": "270.4000",
            "5. volume": "186"
        },
        "2026-06-16 19:35:00": {
            "1. open": "270.8500",
            "2. high": "271.0000",
            "3. low": "270.7000",
            "4. close": "270.7000",
            "5. volume": "52"
        },
        "2026-06-16 19:30:00": {
            "1. open": "270.9600",
            "2. high": "271.0000",
            "3. low": "270.7500",
            "4. close": "270.7500",
            "5. volume": "49"
        },
        "2026-06-16 19:25:00": {
            "1. open": "271.0000",
            "2. high": "271.3000",
            "3. low": "270.4000",
            "4. close": "270.8000",
            "5. volume": "667"
        },
        "2026-06-16 19:20:00": {
            "1. open": "271.0000",
            "2. high": "271.3000",
            "3. low": "271.0000",
            "4. close": "271.1500",
            "5. volume": "27"
        },
        "2026-06-16 19:15:00": {
            "1. open": "270.9300",
            "2. high": "271.3000",
            "3. low": "270.6040",
            "4. close": "271.0000",
            "5. volume": "77"
        },
        "2026-06-16 19:10:00": {
            "1. open": "271.0000",
            "2. high": "271.3000",
            "3. low": "270.4000",
            "4. close": "271.1400",
            "5. volume": "117"
        },
        "2026-06-16 19:05:00": {
            "1. open": "270.8100",
            "2. high": "271.2900",
            "3. low": "270.4000",
            "4. close": "270.4000",
            "5. volume": "294"
        },
        "2026-06-16 19:00:00": {
            "1. open": "270.8100",
            "2. high": "271.3000",
            "3. low": "270.8100",
            "4. close": "271.2600",
            "5. volume": "650174"
        },
        "2026-06-16 18:55:00": {
            "1. open": "271.1600",
            "2. high": "271.2610",
            "3. low": "271.1000",
            "4. close": "271.1000",
            "5. volume": "530"
        },
        "2026-06-16 18:50:00": {
            "1. open": "271.1000",
            "2. high": "271.1500",
            "3. low": "270.8101",
            "4. close": "270.8101",
            "5. volume": "194"
        },
        "2026-06-16 18:45:00": {
            "1. open": "271.1500",
            "2. high": "271.1500",
            "3. low": "270.8100",
            "4. close": "271.0704",
            "5. volume": "91"
        },
        "2026-06-16 18:40:00": {
            "1. open": "271.0800",
            "2. high": "271.1058",
            "3. low": "270.8100",
            "4. close": "271.1058",
            "5. volume": "758"
        },
        "2026-06-16 18:35:00": {
            "1. open": "271.1500",
            "2. high": "271.1500",
            "3. low": "271.0000",
            "4. close": "271.0800",
            "5. volume": "36"
        },
        "2026-06-16 18:30:00": {
            "1. open": "270.8100",
            "2. high": "271.0900",
            "3. low": "270.8000",
            "4. close": "271.0600",
            "5. volume": "649751"
        },
        "2026-06-16 18:25:00": {
            "1. open": "271.0000",
            "2. high": "271.1500",
            "3. low": "270.8100",
            "4. close": "271.0000",
            "5. volume": "1010"
        },
        "2026-06-16 18:20:00": {
            "1. open": "270.8400",
            "2. high": "271.1500",
            "3. low": "270.8000",
            "4. close": "270.8000",
            "5. volume": "497"
        },
        "2026-06-16 18:15:00": {
            "1. open": "270.8400",
            "2. high": "271.0800",
            "3. low": "270.8000",
            "4. close": "271.0800",
            "5. volume": "9"
        },
        "2026-06-16 18:10:00": {
            "1. open": "271.0800",
            "2. high": "271.2350",
            "3. low": "270.8000",
            "4. close": "270.8000",
            "5. volume": "116"
        },
        "2026-06-16 18:05:00": {
            "1. open": "270.8000",
            "2. high": "271.3000",
            "3. low": "270.8000",
            "4. close": "271.0800",
            "5. volume": "161"
        },
        "2026-06-16 18:00:00": {
            "1. open": "270.8000",
            "2. high": "271.4900",
            "3. low": "270.8000",
            "4. close": "271.0700",
            "5. volume": "404"
        },
        "2026-06-16 17:55:00": {
            "1. open": "271.1500",
            "2. high": "271.4003",
            "3. low": "270.8001",
            "4. close": "270.8897",
            "5. volume": "475"
        },
        "2026-06-16 17:50:00": {
            "1. open": "271.0000",
            "2. high": "271.4900",
            "3. low": "270.8300",
            "4. close": "270.8700",
            "5. volume": "76"
        },
        "2026-06-16 17:45:00": {
            "1. open": "271.1022",
            "2. high": "271.4900",
            "3. low": "270.8000",
            "4. close": "271.0000",
            "5. volume": "248"
        },
        "2026-06-16 17:40:00": {
            "1. open": "271.1800",
            "2. high": "271.1800",
            "3. low": "271.0750",
            "4. close": "271.0750",
            "5. volume": "17"
        },
        "2026-06-16 17:35:00": {
            "1. open": "270.8800",
            "2. high": "271.2524",
            "3. low": "270.8000",
            "4. close": "271.1500",
            "5. volume": "225"
        },
        "2026-06-16 17:30:00": {
            "1. open": "270.9300",
            "2. high": "271.4900",
            "3. low": "270.8800",
            "4. close": "271.3224",
            "5. volume": "1556"
        },
        "2026-06-16 17:25:00": {
            "1. open": "271.3800",
            "2. high": "271.4000",
            "3. low": "270.8800",
            "4. close": "270.9380",
            "5. volume": "759"
        },
        "2026-06-16 17:20:00": {
            "1. open": "271.0300",
            "2. high": "271.9600",
            "3. low": "270.8100",
            "4. close": "271.0500",
            "5. volume": "528"
        },
        "2026-06-16 17:15:00": {
            "1. open": "270.7450",
            "2. high": "271.0200",
            "3. low": "270.7450",
            "4. close": "271.0200",
            "5. volume": "997"
        },
        "2026-06-16 17:10:00": {
            "1. open": "270.5800",
            "2. high": "270.7900",
            "3. low": "270.5100",
            "4. close": "270.7106",
            "5. volume": "616"
        },
        "2026-06-16 17:05:00": {
            "1. open": "270.6800",
            "2. high": "270.7800",
            "3. low": "270.3900",
            "4. close": "270.7800",
            "5. volume": "147"
        },
        "2026-06-16 17:00:00": {
            "1. open": "270.7300",
            "2. high": "270.7300",
            "3. low": "261.7935",
            "4. close": "270.6800",
            "5. volume": "208"
        },
        "2026-06-16 16:55:00": {
            "1. open": "270.6004",
            "2. high": "270.8100",
            "3. low": "270.5000",
            "4. close": "270.7293",
            "5. volume": "52333"
        },
        "2026-06-16 16:50:00": {
            "1. open": "270.7300",
            "2. high": "270.8900",
            "3. low": "270.6100",
            "4. close": "270.7000",
            "5. volume": "794"
        },
        "2026-06-16 16:45:00": {
            "1. open": "270.3900",
            "2. high": "270.6000",
            "3. low": "270.3900",
            "4. close": "270.5000",
            "5. volume": "183"
        },
        "2026-06-16 16:40:00": {
            "1. open": "270.4160",
            "2. high": "270.5850",
            "3. low": "267.4159",
            "4. close": "270.4456",
            "5. volume": "207"
        },
        "2026-06-16 16:35:00": {
            "1. open": "270.3900",
            "2. high": "270.5900",
            "3. low": "270.3900",
            "4. close": "270.5900",
            "5. volume": "275"
        },
        "2026-06-16 16:30:00": {
            "1. open": "270.3900",
            "2. high": "270.5888",
            "3. low": "270.3900",
            "4. close": "270.5888",
            "5. volume": "331"
        },
        "2026-06-16 16:25:00": {
            "1. open": "323.9884",
            "2. high": "323.9884",
            "3. low": "220.2044",
            "4. close": "270.4500",
            "5. volume": "588"
        },
        "2026-06-16 16:20:00": {
            "1. open": "270.2400",
            "2. high": "270.8100",
            "3. low": "269.9000",
            "4. close": "270.4999",
            "5. volume": "80882"
        },
        "2026-06-16 16:15:00": {
            "1. open": "270.8100",
            "2. high": "270.8100",
            "3. low": "269.9001",
            "4. close": "270.2300",
            "5. volume": "551"
        },
        "2026-06-16 16:10:00": {
            "1. open": "270.8100",
            "2. high": "270.8300",
            "3. low": "269.9000",
            "4. close": "269.9000",
            "5. volume": "652781"
        },
        "2026-06-16 16:05:00": {
            "1. open": "270.6100",
            "2. high": "270.8900",
            "3. low": "269.8800",
            "4. close": "270.7200",
            "5. volume": "21453"
        },
        "2026-06-16 16:00:00": {
            "1. open": "270.7300",
            "2. high": "270.8900",
            "3. low": "232.5800",
            "4. close": "270.5000",
            "5. volume": "1642763"
        },
        "2026-06-16 15:55:00": {
            "1. open": "269.9200",
            "2. high": "270.8700",
            "3. low": "269.9200",
            "4. close": "270.8600",
            "5. volume": "263763"
        },
        "2026-06-16 15:50:00": {
            "1. open": "270.5600",
            "2. high": "270.5600",
            "3. low": "269.6900",
            "4. close": "270.1000",
            "5. volume": "80647"
        },
        "2026-06-16 15:45:00": {
            "1. open": "270.6900",
            "2. high": "270.7900",
            "3. low": "270.2350",
            "4. close": "270.4500",
            "5. volume": "42026"
        },
        "2026-06-16 15:40:00": {
            "1. open": "270.1375",
            "2. high": "270.6600",
            "3. low": "270.0400",
            "4. close": "270.6150",
            "5. volume": "43109"
        },
        "2026-06-16 15:35:00": {
            "1. open": "270.5400",
            "2. high": "270.6300",
            "3. low": "270.0900",
            "4. close": "270.1700",
            "5. volume": "49667"
        },
        "2026-06-16 15:30:00": {
            "1. open": "270.6200",
            "2. high": "270.8600",
            "3. low": "270.4400",
            "4. close": "270.4800",
            "5. volume": "37163"
        },
        "2026-06-16 15:25:00": {
            "1. open": "270.5450",
            "2. high": "270.7549",
            "3. low": "270.2700",
            "4. close": "270.5400",
            "5. volume": "99028"
        },
        "2026-06-16 15:20:00": {
            "1. open": "270.1700",
            "2. high": "270.6700",
            "3. low": "270.0700",
            "4. close": "270.5700",
            "5. volume": "33881"
        },
        "2026-06-16 15:15:00": {
            "1. open": "270.2500",
            "2. high": "270.2600",
            "3. low": "269.6375",
            "4. close": "270.2300",
            "5. volume": "54502"
        },
        "2026-06-16 15:10:00": {
            "1. open": "270.6400",
            "2. high": "270.7400",
            "3. low": "270.3200",
            "4. close": "270.3275",
            "5. volume": "25491"
        },
        "2026-06-16 15:05:00": {
            "1. open": "270.8800",
            "2. high": "270.9500",
            "3. low": "270.6050",
            "4. close": "270.7899",
            "5. volume": "26444"
        },
        "2026-06-16 15:00:00": {
            "1. open": "271.7650",
            "2. high": "271.7650",
            "3. low": "270.8200",
            "4. close": "270.8800",
            "5. volume": "32956"
        },
        "2026-06-16 14:55:00": {
            "1. open": "271.7750",
            "2. high": "272.0600",
            "3. low": "271.7100",
            "4. close": "271.7650",
            "5. volume": "25040"
        },
        "2026-06-16 14:50:00": {
            "1. open": "271.8100",
            "2. high": "271.9800",
            "3. low": "271.5400",
            "4. close": "271.7750",
            "5. volume": "28317"
        },
        "2026-06-16 14:45:00": {
            "1. open": "271.6950",
            "2. high": "271.8900",
            "3. low": "271.6400",
            "4. close": "271.8470",
            "5. volume": "27263"
        },
        "2026-06-16 14:40:00": {
            "1. open": "271.4900",
            "2. high": "271.7500",
            "3. low": "271.3000",
            "4. close": "271.6846",
            "5. volume": "25234"
        },
        "2026-06-16 14:35:00": {
            "1. open": "271.0650",
            "2. high": "271.6800",
            "3. low": "271.0600",
            "4. close": "271.5200",
            "5. volume": "74771"
        },
        "2026-06-16 14:30:00": {
            "1. open": "271.0151",
            "2. high": "271.1473",
            "3. low": "270.9500",
            "4. close": "271.0700",
            "5. volume": "16643"
        },
        "2026-06-16 14:25:00": {
            "1. open": "270.8300",
            "2. high": "271.0900",
            "3. low": "270.7200",
            "4. close": "270.9600",
            "5. volume": "11161"
        },
        "2026-06-16 14:20:00": {
            "1. open": "270.9700",
            "2. high": "271.0700",
            "3. low": "270.8100",
            "4. close": "270.8100",
            "5. volume": "21908"
        },
        "2026-06-16 14:15:00": {
            "1. open": "270.8300",
            "2. high": "271.1000",
            "3. low": "270.7794",
            "4. close": "271.0100",
            "5. volume": "20238"
        },
        "2026-06-16 14:10:00": {
            "1. open": "270.7900",
            "2. high": "271.0000",
            "3. low": "270.7800",
            "4. close": "270.8700",
            "5. volume": "17963"
        },
        "2026-06-16 14:05:00": {
            "1. open": "270.9200",
            "2. high": "270.9700",
            "3. low": "270.7200",
            "4. close": "270.8650",
            "5. volume": "10589"
        },
        "2026-06-16 14:00:00": {
            "1. open": "270.5800",
            "2. high": "270.8800",
            "3. low": "270.5000",
            "4. close": "270.8800",
            "5. volume": "13472"
        },
        "2026-06-16 13:55:00": {
            "1. open": "271.0700",
            "2. high": "271.0800",
            "3. low": "270.4700",
            "4. close": "270.5800",
            "5. volume": "38448"
        },
        "2026-06-16 13:50:00": {
            "1. open": "271.1600",
            "2. high": "271.3200",
            "3. low": "271.0000",
            "4. close": "271.0301",
            "5. volume": "21439"
        },
        "2026-06-16 13:45:00": {
            "1. open": "270.6900",
            "2. high": "271.3300",
            "3. low": "270.6800",
            "4. close": "271.3300",
            "5. volume": "33146"
        },
        "2026-06-16 13:40:00": {
            "1. open": "270.2100",
            "2. high": "270.8800",
            "3. low": "270.1700",
            "4. close": "270.7300",
            "5. volume": "20029"
        },
        "2026-06-16 13:35:00": {
            "1. open": "270.3900",
            "2. high": "270.4800",
            "3. low": "270.1650",
            "4. close": "270.2400",
            "5. volume": "14447"
        },
        "2026-06-16 13:30:00": {
            "1. open": "270.6300",
            "2. high": "270.6400",
            "3. low": "270.3000",
            "4. close": "270.3100",
            "5. volume": "14745"
        },
        "2026-06-16 13:25:00": {
            "1. open": "270.5650",
            "2. high": "270.6300",
            "3. low": "270.3900",
            "4. close": "270.6300",
            "5. volume": "15179"
        },
        "2026-06-16 13:20:00": {
            "1. open": "270.4000",
            "2. high": "270.6000",
            "3. low": "270.2400",
            "4. close": "270.4800",
            "5. volume": "15493"
        },
        "2026-06-16 13:15:00": {
            "1. open": "270.6050",
            "2. high": "270.6400",
            "3. low": "270.3700",
            "4. close": "270.3700",
            "5. volume": "10841"
        },
        "2026-06-16 13:10:00": {
            "1. open": "270.5600",
            "2. high": "270.6899",
            "3. low": "270.4800",
            "4. close": "270.6517",
            "5. volume": "13687"
        },
        "2026-06-16 13:05:00": {
            "1. open": "270.2200",
            "2. high": "270.5000",
            "3. low": "270.2200",
            "4. close": "270.5000",
            "5. volume": "13691"
        },
        "2026-06-16 13:00:00": {
            "1. open": "270.3950",
            "2. high": "270.5000",
            "3. low": "270.1450",
            "4. close": "270.1450",
            "5. volume": "18322"
        },
        "2026-06-16 12:55:00": {
            "1. open": "270.5400",
            "2. high": "270.9100",
            "3. low": "270.3139",
            "4. close": "270.3139",
            "5. volume": "19831"
        },
        "2026-06-16 12:50:00": {
            "1. open": "270.6150",
            "2. high": "270.7000",
            "3. low": "270.2600",
            "4. close": "270.7000",
            "5. volume": "37656"
        },
        "2026-06-16 12:45:00": {
            "1. open": "270.6100",
            "2. high": "270.9800",
            "3. low": "270.5100",
            "4. close": "270.6700",
            "5. volume": "17882"
        },
        "2026-06-16 12:40:00": {
            "1. open": "270.7300",
            "2. high": "270.8400",
            "3. low": "270.5400",
            "4. close": "270.6200",
            "5. volume": "16219"
        },
        "2026-06-16 12:35:00": {
            "1. open": "270.4799",
            "2. high": "270.8067",
            "3. low": "270.3950",
            "4. close": "270.7850",
            "5. volume": "21307"
        },
        "2026-06-16 12:30:00": {
            "1. open": "270.6859",
            "2. high": "270.9900",
            "3. low": "270.3300",
            "4. close": "270.3600",
            "5. volume": "23383"
        },
        "2026-06-16 12:25:00": {
            "1. open": "270.1950",
            "2. high": "270.7300",
            "3. low": "270.1100",
            "4. close": "270.7000",
            "5. volume": "28049"
        },
        "2026-06-16 12:20:00": {
            "1. open": "270.1650",
            "2. high": "270.3100",
            "3. low": "270.0100",
            "4. close": "270.1900",
            "5. volume": "16851"
        },
        "2026-06-16 12:15:00": {
            "1. open": "269.8750",
            "2. high": "270.3300",
            "3. low": "269.8750",
            "4. close": "270.1700",
            "5. volume": "23629"
        },
        "2026-06-16 12:10:00": {
            "1. open": "270.0050",
            "2. high": "270.2400",
            "3. low": "269.7800",
            "4. close": "269.9150",
            "5. volume": "38846"
        },
        "2026-06-16 12:05:00": {
            "1. open": "270.4500",
            "2. high": "270.4500",
            "3. low": "269.9051",
            "4. close": "270.0050",
            "5. volume": "23208"
        },
        "2026-06-16 12:00:00": {
            "1. open": "270.0500",
            "2. high": "270.7000",
            "3. low": "270.0100",
            "4. close": "270.4900",
            "5. volume": "19450"
        },
        "2026-06-16 11:55:00": {
            "1. open": "270.1550",
            "2. high": "270.4200",
            "3. low": "269.4150",
            "4. close": "269.9601",
            "5. volume": "70403"
        },
        "2026-06-16 11:50:00": {
            "1. open": "269.6950",
            "2. high": "270.2931",
            "3. low": "269.4500",
            "4. close": "270.1450",
            "5. volume": "26450"
        },
        "2026-06-16 11:45:00": {
            "1. open": "269.8500",
            "2. high": "270.0000",
            "3. low": "269.2450",
            "4. close": "269.6950",
            "5. volume": "82947"
        },
        "2026-06-16 11:40:00": {
            "1. open": "270.2200",
            "2. high": "270.2200",
            "3. low": "269.5415",
            "4. close": "269.9650",
            "5. volume": "24203"
        },
        "2026-06-16 11:35:00": {
            "1. open": "270.1750",
            "2. high": "270.3400",
            "3. low": "270.0100",
            "4. close": "270.1950",
            "5. volume": "40207"
        },
        "2026-06-16 11:30:00": {
            "1. open": "270.0000",
            "2. high": "270.5300",
            "3. low": "269.9542",
            "4. close": "270.1750",
            "5. volume": "49506"
        },
        "2026-06-16 11:25:00": {
            "1. open": "270.1900",
            "2. high": "270.6000",
            "3. low": "269.8900",
            "4. close": "270.0700",
            "5. volume": "30657"
        },
        "2026-06-16 11:20:00": {
            "1. open": "270.4100",
            "2. high": "270.4915",
            "3. low": "270.0600",
            "4. close": "270.2200",
            "5. volume": "21736"
        },
        "2026-06-16 11:15:00": {
            "1. open": "270.5000",
            "2. high": "270.7400",
            "3. low": "270.1800",
            "4. close": "270.2950",
            "5. volume": "29007"
        },
        "2026-06-16 11:10:00": {
            "1. open": "270.1550",
            "2. high": "270.4999",
            "3. low": "269.7700",
            "4. close": "270.4999",
            "5. volume": "32500"
        },
        "2026-06-16 11:05:00": {
            "1. open": "269.9800",
            "2. high": "270.3800",
            "3. low": "269.9200",
            "4. close": "270.0900",
            "5. volume": "42912"
        },
        "2026-06-16 11:00:00": {
            "1. open": "270.0100",
            "2. high": "270.1300",
            "3. low": "269.5991",
            "4. close": "270.0400",
            "5. volume": "34716"
        },
        "2026-06-16 10:55:00": {
            "1. open": "270.6100",
            "2. high": "270.7400",
            "3. low": "269.7300",
            "4. close": "269.9850",
            "5. volume": "61723"
        },
        "2026-06-16 10:50:00": {
            "1. open": "270.6901",
            "2. high": "270.9499",
            "3. low": "270.3800",
            "4. close": "270.7600",
            "5. volume": "30825"
        },
        "2026-06-16 10:45:00": {
            "1. open": "270.7500",
            "2. high": "270.8200",
            "3. low": "270.3200",
            "4. close": "270.5900",
            "5. volume": "26257"
        },
        "2026-06-16 10:40:00": {
            "1. open": "270.6900",
            "2. high": "270.9400",
            "3. low": "270.2300",
            "4. close": "270.8250",
            "5. volume": "36222"
        },
        "2026-06-16 10:35:00": {
            "1. open": "270.4747",
            "2. high": "270.9800",
            "3. low": "270.4000",
            "4. close": "270.6200",
            "5. volume": "58755"
        },
        "2026-06-16 10:30:00": {
            "1. open": "270.2600",
            "2. high": "271.0900",
            "3. low": "270.0000",
            "4. close": "270.3600",
            "5. volume": "66261"
        },
        "2026-06-16 10:25:00": {
            "1. open": "270.4400",
            "2. high": "270.8950",
            "3. low": "269.9270",
            "4. close": "270.2896",
            "5. volume": "56460"
        },
        "2026-06-16 10:20:00": {
            "1. open": "272.1395",
            "2. high": "272.2450",
            "3. low": "270.4301",
            "4. close": "270.5000",
            "5. volume": "79286"
        },
        "2026-06-16 10:15:00": {
            "1. open": "272.9900",
            "2. high": "273.5400",
            "3. low": "272.0201",
            "4. close": "272.0400",
            "5. volume": "46491"
        },
        "2026-06-16 10:10:00": {
            "1. open": "274.3520",
            "2. high": "274.6300",
            "3. low": "272.9200",
            "4. close": "272.9200",
            "5. volume": "64598"
        },
        "2026-06-16 10:05:00": {
            "1. open": "274.3700",
            "2. high": "274.5800",
            "3. low": "273.4190",
            "4. close": "274.3699",
            "5. volume": "50643"
        },
        "2026-06-16 10:00:00": {
            "1. open": "276.2600",
            "2. high": "276.4500",
            "3. low": "273.9600",
            "4. close": "274.3600",
            "5. volume": "95888"
        },
        "2026-06-16 09:55:00": {
            "1. open": "275.3600",
            "2. high": "276.6200",
            "3. low": "275.3600",
            "4. close": "276.0250",
            "5. volume": "178208"
        },
        "2026-06-16 09:50:00": {
            "1. open": "274.5100",
            "2. high": "275.6899",
            "3. low": "274.1850",
            "4. close": "275.2050",
            "5. volume": "85426"
        },
        "2026-06-16 09:45:00": {
            "1. open": "274.0200",
            "2. high": "275.9999",
            "3. low": "273.9000",
            "4. close": "274.5201",
            "5. volume": "213380"
        },
        "2026-06-16 09:40:00": {
            "1. open": "271.0497",
            "2. high": "274.0800",
            "3. low": "270.8600",
            "4. close": "274.0100",
            "5. volume": "164071"
        },
        "2026-06-16 09:35:00": {
            "1. open": "269.3350",
            "2. high": "271.5000",
            "3. low": "269.3350",
            "4. close": "271.0000",
            "5. volume": "61531"
        },
        "2026-06-16 09:30:00": {
            "1. open": "270.8700",
            "2. high": "271.9000",
            "3. low": "268.6100",
            "4. close": "269.5000",
            "5. volume": "208518"
        },
        "2026-06-16 09:25:00": {
            "1. open": "269.2000",
            "2. high": "270.5500",
            "3. low": "268.1300",
            "4. close": "270.5500",
            "5. volume": "4758"
        },
        "2026-06-16 09:20:00": {
            "1. open": "268.1500",
            "2. high": "269.1100",
            "3. low": "267.6600",
            "4. close": "269.1100",
            "5. volume": "2241"
        },
        "2026-06-16 09:15:00": {
            "1. open": "267.8303",
            "2. high": "268.6467",
            "3. low": "267.6000",
            "4. close": "268.0700",
            "5. volume": "760"
        },
        "2026-06-16 09:10:00": {
            "1. open": "267.9700",
            "2. high": "268.6700",
            "3. low": "267.6000",
            "4. close": "267.8100",
            "5. volume": "2218"
        },
        "2026-06-16 09:05:00": {
            "1. open": "268.4900",
            "2. high": "268.7000",
            "3. low": "267.6000",
            "4. close": "267.7600",
            "5. volume": "1807"
        },
        "2026-06-16 09:00:00": {
            "1. open": "268.5073",
            "2. high": "268.6635",
            "3. low": "268.0000",
            "4. close": "268.3100",
            "5. volume": "2004"
        },
        "2026-06-16 08:55:00": {
            "1. open": "268.1600",
            "2. high": "268.7000",
            "3. low": "268.0000",
            "4. close": "268.5600",
            "5. volume": "2777"
        },
        "2026-06-16 08:50:00": {
            "1. open": "268.0000",
            "2. high": "268.6300",
            "3. low": "268.0000",
            "4. close": "268.3000",
            "5. volume": "752"
        },
        "2026-06-16 08:45:00": {
            "1. open": "268.1667",
            "2. high": "268.4600",
            "3. low": "268.0000",
            "4. close": "268.1491",
            "5. volume": "1190"
        },
        "2026-06-16 08:40:00": {
            "1. open": "268.2300",
            "2. high": "268.7100",
            "3. low": "268.0000",
            "4. close": "268.2900",
            "5. volume": "1028"
        },
        "2026-06-16 08:35:00": {
            "1. open": "268.1400",
            "2. high": "268.7100",
            "3. low": "268.1000",
            "4. close": "268.2356",
            "5. volume": "1142"
        },
        "2026-06-16 08:30:00": {
            "1. open": "268.4000",
            "2. high": "268.4900",
            "3. low": "268.0000",
            "4. close": "268.0000",
            "5. volume": "771"
        },
        "2026-06-16 08:25:00": {
            "1. open": "267.6200",
            "2. high": "268.6200",
            "3. low": "267.6200",
            "4. close": "268.3900",
            "5. volume": "2704"
        },
        "2026-06-16 08:20:00": {
            "1. open": "268.1700",
            "2. high": "268.6730",
            "3. low": "267.6200",
            "4. close": "268.0407",
            "5. volume": "602"
        },
        "2026-06-16 08:15:00": {
            "1. open": "267.7513",
            "2. high": "268.6500",
            "3. low": "267.6200",
            "4. close": "268.2100",
            "5. volume": "2162"
        },
        "2026-06-16 08:10:00": {
            "1. open": "268.5000",
            "2. high": "268.6300",
            "3. low": "267.9300",
            "4. close": "267.9300",
            "5. volume": "1169"
        },
        "2026-06-16 08:05:00": {
            "1. open": "267.9000",
            "2. high": "268.7100",
            "3. low": "267.3000",
            "4. close": "268.4900",
            "5. volume": "817"
        },
        "2026-06-16 08:00:00": {
            "1. open": "268.0000",
            "2. high": "268.6300",
            "3. low": "267.4400",
            "4. close": "267.9000",
            "5. volume": "432"
        },
        "2026-06-16 07:55:00": {
            "1. open": "268.5700",
            "2. high": "268.6300",
            "3. low": "267.4500",
            "4. close": "268.0000",
            "5. volume": "5393"
        },
        "2026-06-16 07:50:00": {
            "1. open": "268.1000",
            "2. high": "268.6300",
            "3. low": "268.1000",
            "4. close": "268.2000",
            "5. volume": "793"
        },
        "2026-06-16 07:45:00": {
            "1. open": "268.5600",
            "2. high": "268.6300",
            "3. low": "268.1000",
            "4. close": "268.4500",
            "5. volume": "765"
        },
        "2026-06-16 07:40:00": {
            "1. open": "268.5000",
            "2. high": "268.7100",
            "3. low": "268.0000",
            "4. close": "268.2400",
            "5. volume": "3943"
        },
        "2026-06-16 07:35:00": {
            "1. open": "269.0112",
            "2. high": "269.1100",
            "3. low": "268.3500",
            "4. close": "268.6230",
            "5. volume": "310"
        },
        "2026-06-16 07:30:00": {
            "1. open": "268.6500",
            "2. high": "269.0000",
            "3. low": "268.3500",
            "4. close": "268.7256",
            "5. volume": "704"
        },
        "2026-06-16 07:25:00": {
            "1. open": "268.7400",
            "2. high": "268.8021",
            "3. low": "268.3500",
            "4. close": "268.6400",
            "5. volume": "991"
        },
        "2026-06-16 07:20:00": {
            "1. open": "268.9000",
            "2. high": "269.1100",
            "3. low": "268.3000",
            "4. close": "268.8000",
            "5. volume": "2431"
        },
        "2026-06-16 07:15:00": {
            "1. open": "268.5261",
            "2. high": "269.1100",
            "3. low": "268.3000",
            "4. close": "268.8100",
            "5. volume": "4860"
        },
        "2026-06-16 07:10:00": {
            "1. open": "268.7100",
            "2. high": "269.0000",
            "3. low": "268.5000",
            "4. close": "268.5300",
            "5. volume": "269"
        },
        "2026-06-16 07:05:00": {
            "1. open": "269.1000",
            "2. high": "269.2000",
            "3. low": "268.5000",
            "4. close": "268.5500",
            "5. volume": "936"
        },
        "2026-06-16 07:00:00": {
            "1. open": "268.9200",
            "2. high": "269.3700",
            "3. low": "268.5000",
            "4. close": "268.9000",
            "5. volume": "1603"
        },
        "2026-06-16 06:55:00": {
            "1. open": "269.1500",
            "2. high": "269.4479",
            "3. low": "268.9600",
            "4. close": "268.9600",
            "5. volume": "717"
        },
        "2026-06-16 06:50:00": {
            "1. open": "269.0900",
            "2. high": "269.4800",
            "3. low": "269.0000",
            "4. close": "269.2300",
            "5. volume": "342"
        },
        "2026-06-16 06:45:00": {
            "1. open": "269.0400",
            "2. high": "269.5000",
            "3. low": "268.5521",
            "4. close": "269.0500",
            "5. volume": "482"
        },
        "2026-06-16 06:40:00": {
            "1. open": "269.2250",
            "2. high": "269.4400",
            "3. low": "268.6200",
            "4. close": "269.2000",
            "5. volume": "372"
        },
        "2026-06-16 06:35:00": {
            "1. open": "268.9408",
            "2. high": "269.4500",
            "3. low": "268.9408",
            "4. close": "269.2300",
            "5. volume": "284"
        },
        "2026-06-16 06:30:00": {
            "1. open": "269.8700",
            "2. high": "269.8700",
            "3. low": "269.0100",
            "4. close": "269.2100",
            "5. volume": "927"
        },
        "2026-06-16 06:25:00": {
            "1. open": "269.6400",
            "2. high": "269.8752",
            "3. low": "269.3900",
            "4. close": "269.4900",
            "5. volume": "382"
        },
        "2026-06-16 06:20:00": {
            "1. open": "269.5900",
            "2. high": "269.8740",
            "3. low": "268.8860",
            "4. close": "269.6400",
            "5. volume": "206"
        },
        "2026-06-16 06:15:00": {
            "1. open": "269.5200",
            "2. high": "269.8740",
            "3. low": "269.0400",
            "4. close": "269.8700",
            "5. volume": "118"
        },
        "2026-06-16 06:10:00": {
            "1. open": "269.1500",
            "2. high": "269.5200",
            "3. low": "268.9575",
            "4. close": "269.0700",
            "5. volume": "355"
        },
        "2026-06-16 06:05:00": {
            "1. open": "269.3300",
            "2. high": "269.9465",
            "3. low": "268.9600",
            "4. close": "268.9600",
            "5. volume": "1249"
        },
        "2026-06-16 06:00:00": {
            "1. open": "269.3000",
            "2. high": "269.3600",
            "3. low": "269.0500",
            "4. close": "269.3300",
            "5. volume": "215"
        },
        "2026-06-16 05:55:00": {
            "1. open": "269.1469",
            "2. high": "269.9479",
            "3. low": "269.0100",
            "4. close": "269.0100",
            "5. volume": "349"
        },
        "2026-06-16 05:50:00": {
            "1. open": "269.0900",
            "2. high": "270.0000",
            "3. low": "269.0200",
            "4. close": "269.9479",
            "5. volume": "115"
        },
        "2026-06-16 05:45:00": {
            "1. open": "269.0000",
            "2. high": "270.0900",
            "3. low": "269.0000",
            "4. close": "269.0200",
            "5. volume": "198"
        },
        "2026-06-16 05:40:00": {
            "1. open": "269.7200",
            "2. high": "270.0900",
            "3. low": "269.2000",
            "4. close": "269.7100",
            "5. volume": "863"
        },
        "2026-06-16 05:35:00": {
            "1. open": "269.7100",
            "2. high": "270.0755",
            "3. low": "269.4100",
            "4. close": "270.0700",
            "5. volume": "361"
        },
        "2026-06-16 05:30:00": {
            "1. open": "269.5800",
            "2. high": "270.1000",
            "3. low": "269.4103",
            "4. close": "270.0000",
            "5. volume": "226"
        },
        "2026-06-16 05:25:00": {
            "1. open": "269.6600",
            "2. high": "270.0583",
            "3. low": "269.3000",
            "4. close": "269.8000",
            "5. volume": "307"
        },
        "2026-06-16 05:20:00": {
            "1. open": "269.6700",
            "2. high": "270.1000",
            "3. low": "269.4000",
            "4. close": "269.6500",
            "5. volume": "207"
        },
        "2026-06-16 05:15:00": {
            "1. open": "269.7500",
            "2. high": "270.1400",
            "3. low": "269.5400",
            "4. close": "270.1400",
            "5. volume": "214"
        },
        "2026-06-16 05:10:00": {
            "1. open": "269.7700",
            "2. high": "270.1207",
            "3. low": "269.7500",
            "4. close": "269.7500",
            "5. volume": "190"
        },
        "2026-06-16 05:05:00": {
            "1. open": "269.8400",
            "2. high": "270.1296",
            "3. low": "269.7900",
            "4. close": "270.0200",
            "5. volume": "401"
        },
        "2026-06-16 05:00:00": {
            "1. open": "270.5000",
            "2. high": "270.5000",
            "3. low": "269.5700",
            "4. close": "269.8400",
            "5. volume": "275"
        },
        "2026-06-16 04:55:00": {
            "1. open": "270.5000",
            "2. high": "270.5000",
            "3. low": "269.3500",
            "4. close": "270.5000",
            "5. volume": "2037"
        },
        "2026-06-16 04:50:00": {
            "1. open": "270.0000",
            "2. high": "270.5000",
            "3. low": "269.8100",
            "4. close": "270.0100",
            "5. volume": "151"
        },
        "2026-06-16 04:45:00": {
            "1. open": "269.7000",
            "2. high": "270.4464",
            "3. low": "269.7000",
            "4. close": "270.4464",
            "5. volume": "314"
        },
        "2026-06-16 04:40:00": {
            "1. open": "269.8900",
            "2. high": "270.1900",
            "3. low": "269.3365",
            "4. close": "270.0300",
            "5. volume": "381"
        },
        "2026-06-16 04:35:00": {
            "1. open": "269.9000",
            "2. high": "270.4700",
            "3. low": "269.6300",
            "4. close": "269.9830",
            "5. volume": "458"
        },
        "2026-06-16 04:30:00": {
            "1. open": "269.3800",
            "2. high": "270.5000",
            "3. low": "269.3800",
            "4. close": "270.0900",
            "5. volume": "1019"
        },
        "2026-06-16 04:25:00": {
            "1. open": "269.8000",
            "2. high": "270.9025",
            "3. low": "269.3125",
            "4. close": "270.3700",
            "5. volume": "2927"
        },
        "2026-06-16 04:20:00": {
            "1. open": "269.6100",
            "2. high": "269.6500",
            "3. low": "269.3100",
            "4. close": "269.5900",
            "5. volume": "65"
        },
        "2026-06-16 04:15:00": {
            "1. open": "269.5400",
            "2. high": "269.8000",
            "3. low": "269.0000",
            "4. close": "269.3125",
            "5. volume": "1557"
        },
        "2026-06-16 04:10:00": {
            "1. open": "269.7800",
            "2. high": "269.8600",
            "3. low": "269.0100",
            "4. close": "269.5400",
            "5. volume": "638"
        },
        "2026-06-16 04:05:00": {
            "1. open": "269.0700",
            "2. high": "270.1100",
            "3. low": "267.7200",
            "4. close": "269.2000",
            "5. volume": "9038"
        },
        "2026-06-16 04:00:00": {
            "1. open": "269.1000",
            "2. high": "270.0700",
            "3. low": "267.7632",
            "4. close": "269.6624",
            "5. volume": "4423"
        },
        "2026-06-15 19:55:00": {
            "1. open": "268.1000",
            "2. high": "268.1700",
            "3. low": "268.0000",
            "4. close": "268.1544",
            "5. volume": "254"
        },
        "2026-06-15 19:50:00": {
            "1. open": "268.2300",
            "2. high": "268.2896",
            "3. low": "268.0000",
            "4. close": "268.1000",
            "5. volume": "1048"
        },
        "2026-06-15 19:45:00": {
            "1. open": "268.3100",
            "2. high": "268.4000",
            "3. low": "268.2300",
            "4. close": "268.2700",
            "5. volume": "316"
        },
        "2026-06-15 19:40:00": {
            "1. open": "268.2300",
            "2. high": "268.4000",
            "3. low": "268.2000",
            "4. close": "268.3799",
            "5. volume": "1280"
        },
        "2026-06-15 19:35:00": {
            "1. open": "268.2200",
            "2. high": "268.2300",
            "3. low": "268.1700",
            "4. close": "268.2300",
            "5. volume": "317"
        },
        "2026-06-15 19:30:00": {
            "1. open": "268.2296",
            "2. high": "268.2300",
            "3. low": "268.1500",
            "4. close": "268.1639",
            "5. volume": "174"
        },
        "2026-06-15 19:25:00": {
            "1. open": "268.2500",
            "2. high": "268.4000",
            "3. low": "268.1000",
            "4. close": "268.2294",
            "5. volume": "150"
        },
        "2026-06-15 19:20:00": {
            "1. open": "268.1100",
            "2. high": "268.4000",
            "3. low": "268.1000",
            "4. close": "268.1423",
            "5. volume": "168"
        },
        "2026-06-15 19:15:00": {
            "1. open": "268.1000",
            "2. high": "268.4000",
            "3. low": "268.1000",
            "4. close": "268.1300",
            "5. volume": "109"
        },
        "2026-06-15 19:10:00": {
            "1. open": "268.1000",
            "2. high": "268.2500",
            "3. low": "268.1000",
            "4. close": "268.2500",
            "5. volume": "155"
        },
        "2026-06-15 19:05:00": {
            "1. open": "268.1390",
            "2. high": "268.4000",
            "3. low": "268.1000",
            "4. close": "268.1300",
            "5. volume": "183"
        },
        "2026-06-15 19:00:00": {
            "1. open": "268.7100",
            "2. high": "268.7100",
            "3. low": "268.1300",
            "4. close": "268.4000",
            "5. volume": "864949"
        },
        "2026-06-15 18:55:00": {
            "1. open": "268.3200",
            "2. high": "268.4000",
            "3. low": "268.1000",
            "4. close": "268.1600",
            "5. volume": "481"
        },
        "2026-06-15 18:50:00": {
            "1. open": "268.3300",
            "2. high": "268.3300",
            "3. low": "268.1700",
            "4. close": "268.3300",
            "5. volume": "384"
        },
        "2026-06-15 18:45:00": {
            "1. open": "268.3300",
            "2. high": "268.4000",
            "3. low": "268.1632",
            "4. close": "268.2000",
            "5. volume": "262"
        },
        "2026-06-15 18:40:00": {
            "1. open": "268.1473",
            "2. high": "268.4000",
            "3. low": "268.1000",
            "4. close": "268.2000",
            "5. volume": "692"
        },
        "2026-06-15 18:35:00": {
            "1. open": "268.3500",
            "2. high": "268.7100",
            "3. low": "268.1000",
            "4. close": "268.2800",
            "5. volume": "1065"
        },
        "2026-06-15 18:30:00": {
            "1. open": "268.7100",
            "2. high": "268.7100",
            "3. low": "268.1000",
            "4. close": "268.1867",
            "5. volume": "865150"
        },
        "2026-06-15 18:25:00": {
            "1. open": "268.2952",
            "2. high": "268.5000",
            "3. low": "268.1000",
            "4. close": "268.1000",
            "5. volume": "487"
        },
        "2026-06-15 18:20:00": {
            "1. open": "268.4000",
            "2. high": "268.5000",
            "3. low": "268.2900",
            "4. close": "268.3000",
            "5. volume": "433"
        },
        "2026-06-15 18:15:00": {
            "1. open": "268.3000",
            "2. high": "268.5000",
            "3. low": "268.3000",
            "4. close": "268.3900",
            "5. volume": "85"
        },
        "2026-06-15 18:10:00": {
            "1. open": "268.2300",
            "2. high": "268.3900",
            "3. low": "268.1000",
            "4. close": "268.3462",
            "5. volume": "558"
        },
        "2026-06-15 18:05:00": {
            "1. open": "268.1000",
            "2. high": "268.3700",
            "3. low": "268.1000",
            "4. close": "268.2300",
            "5. volume": "188"
        },
        "2026-06-15 18:00:00": {
            "1. open": "268.3700",
            "2. high": "268.5000",
            "3. low": "268.0000",
            "4. close": "268.1000",
            "5. volume": "927"
        },
        "2026-06-15 17:55:00": {
            "1. open": "268.2000",
            "2. high": "268.5000",
            "3. low": "268.0125",
            "4. close": "268.3000",
            "5. volume": "245"
        },
        "2026-06-15 17:50:00": {
            "1. open": "268.3100",
            "2. high": "268.5000",
            "3. low": "268.0000",
            "4. close": "268.3000",
            "5. volume": "1019"
        },
        "2026-06-15 17:45:00": {
            "1. open": "268.3500",
            "2. high": "268.5000",
            "3. low": "268.2537",
            "4. close": "268.2537",
            "5. volume": "576"
        },
        "2026-06-15 17:40:00": {
            "1. open": "268.4000",
            "2. high": "268.5000",
            "3. low": "268.3100",
            "4. close": "268.4000",
            "5. volume": "420"
        },
        "2026-06-15 17:35:00": {
            "1. open": "268.3500",
            "2. high": "268.5000",
            "3. low": "268.3000",
            "4. close": "268.3000",
            "5. volume": "218"
        },
        "2026-06-15 17:30:00": {
            "1. open": "268.4900",
            "2. high": "268.5000",
            "3. low": "268.3000",
            "4. close": "268.4000",
            "5. volume": "1145"
        },
        "2026-06-15 17:25:00": {
            "1. open": "268.3500",
            "2. high": "268.6000",
            "3. low": "268.3000",
            "4. close": "268.4000",
            "5. volume": "691"
        },
        "2026-06-15 17:20:00": {
            "1. open": "268.4900",
            "2. high": "268.5000",
            "3. low": "268.3400",
            "4. close": "268.4000",
            "5. volume": "307"
        },
        "2026-06-15 17:15:00": {
            "1. open": "268.4500",
            "2. high": "268.6000",
            "3. low": "268.3390",
            "4. close": "268.4500",
            "5. volume": "469"
        },
        "2026-06-15 17:10:00": {
            "1. open": "268.4100",
            "2. high": "271.8464",
            "3. low": "268.3000",
            "4. close": "268.5385",
            "5. volume": "3158"
        },
        "2026-06-15 17:05:00": {
            "1. open": "268.6045",
            "2. high": "268.6500",
            "3. low": "268.3823",
            "4. close": "268.4927",
            "5. volume": "289"
        },
        "2026-06-15 17:00:00": {
            "1. open": "268.5800",
            "2. high": "271.7456",
            "3. low": "268.3000",
            "4. close": "268.5300",
            "5. volume": "93254"
        },
        "2026-06-15 16:55:00": {
            "1. open": "268.3500",
            "2. high": "268.7100",
            "3. low": "268.3098",
            "4. close": "268.4900",
            "5. volume": "2005"
        },
        "2026-06-15 16:50:00": {
            "1. open": "268.4900",
            "2. high": "269.6009",
            "3. low": "268.2500",
            "4. close": "268.6100",
            "5. volume": "1214"
        },
        "2026-06-15 16:45:00": {
            "1. open": "268.4900",
            "2. high": "268.6600",
            "3. low": "268.2500",
            "4. close": "268.4700",
            "5. volume": "1767"
        },
        "2026-06-15 16:40:00": {
            "1. open": "268.4500",
            "2. high": "268.7000",
            "3. low": "268.3500",
            "4. close": "268.3988",
            "5. volume": "949"
        },
        "2026-06-15 16:35:00": {
            "1. open": "268.4300",
            "2. high": "268.7100",
            "3. low": "268.4000",
            "4. close": "268.4403",
            "5. volume": "1614"
        },
        "2026-06-15 16:30:00": {
            "1. open": "268.4652",
            "2. high": "268.5500",
            "3. low": "268.3000",
            "4. close": "268.4500",
            "5. volume": "1083"
        },
        "2026-06-15 16:25:00": {
            "1. open": "268.3700",
            "2. high": "268.6500",
            "3. low": "268.3001",
            "4. close": "268.4000",
            "5. volume": "908"
        },
        "2026-06-15 16:20:00": {
            "1. open": "268.6000",
            "2. high": "268.7100",
            "3. low": "268.2500",
            "4. close": "268.4300",
            "5. volume": "6483"
        },
        "2026-06-15 16:15:00": {
            "1. open": "268.7100",
            "2. high": "268.7100",
            "3. low": "268.2500",
            "4. close": "268.2500",
            "5. volume": "2355"
        },
        "2026-06-15 16:10:00": {
            "1. open": "268.7100",
            "2. high": "268.7100",
            "3. low": "268.2500",
            "4. close": "268.2501",
            "5. volume": "870915"
        },
        "2026-06-15 16:05:00": {
            "1. open": "268.4800",
            "2. high": "307.7493",
            "3. low": "267.4600",
            "4. close": "268.4000",
            "5. volume": "9848"
        },
        "2026-06-15 16:00:00": {
            "1. open": "268.6900",
            "2. high": "268.8000",
            "3. low": "267.1400",
            "4. close": "268.4000",
            "5. volume": "2100019"
        },
        "2026-06-15 15:55:00": {
            "1. open": "268.2200",
            "2. high": "268.7500",
            "3. low": "267.4000",
            "4. close": "268.7100",
            "5. volume": "467229"
        },
        "2026-06-15 15:50:00": {
            "1. open": "268.2100",
            "2. high": "268.4532",
            "3. low": "267.9200",
            "4. close": "268.2050",
            "5. volume": "148572"
        },
        "2026-06-15 15:45:00": {
            "1. open": "267.6300",
            "2. high": "268.3000",
            "3. low": "267.4700",
            "4. close": "268.3000",
            "5. volume": "98415"
        },
        "2026-06-15 15:40:00": {
            "1. open": "267.6400",
            "2. high": "267.6850",
            "3. low": "267.2100",
            "4. close": "267.5550",
            "5. volume": "71538"
        },
        "2026-06-15 15:35:00": {
            "1. open": "267.3400",
            "2. high": "267.8350",
            "3. low": "267.2800",
            "4. close": "267.7050",
            "5. volume": "51730"
        },
        "2026-06-15 15:30:00": {
            "1. open": "267.4100",
            "2. high": "267.7500",
            "3. low": "267.1800",
            "4. close": "267.3850",
            "5. volume": "54372"
        },
        "2026-06-15 15:25:00": {
            "1. open": "267.0100",
            "2. high": "267.6100",
            "3. low": "266.9200",
            "4. close": "267.4350",
            "5. volume": "66120"
        },
        "2026-06-15 15:20:00": {
            "1. open": "267.0650",
            "2. high": "267.0850",
            "3. low": "266.6501",
            "4. close": "267.0200",
            "5. volume": "42836"
        },
        "2026-06-15 15:15:00": {
            "1. open": "266.9100",
            "2. high": "267.3500",
            "3. low": "266.8400",
            "4. close": "267.0650",
            "5. volume": "38867"
        },
        "2026-06-15 15:10:00": {
            "1. open": "266.4200",
            "2. high": "267.0300",
            "3. low": "266.4200",
            "4. close": "266.9200",
            "5. volume": "58465"
        },
        "2026-06-15 15:05:00": {
            "1. open": "266.7400",
            "2. high": "266.9100",
            "3. low": "266.2800",
            "4. close": "266.3800",
            "5. volume": "50053"
        },
        "2026-06-15 15:00:00": {
            "1. open": "266.8350",
            "2. high": "267.0825",
            "3. low": "266.6000",
            "4. close": "266.7000",
            "5. volume": "39876"
        },
        "2026-06-15 14:55:00": {
            "1. open": "266.7750",
            "2. high": "266.9200",
            "3. low": "266.7000",
            "4. close": "266.8350",
            "5. volume": "33021"
        },
        "2026-06-15 14:50:00": {
            "1. open": "267.0339",
            "2. high": "267.0550",
            "3. low": "266.6700",
            "4. close": "266.8392",
            "5. volume": "40588"
        },
        "2026-06-15 14:45:00": {
            "1. open": "267.0550",
            "2. high": "267.3499",
            "3. low": "266.9900",
            "4. close": "266.9900",
            "5. volume": "29333"
        },
        "2026-06-15 14:40:00": {
            "1. open": "266.9699",
            "2. high": "267.3600",
            "3. low": "266.7509",
            "4. close": "267.0100",
            "5. volume": "58801"
        },
        "2026-06-15 14:35:00": {
            "1. open": "266.8100",
            "2. high": "267.0499",
            "3. low": "266.7600",
            "4. close": "266.9000",
            "5. volume": "38679"
        },
        "2026-06-15 14:30:00": {
            "1. open": "266.9800",
            "2. high": "267.0178",
            "3. low": "266.7100",
            "4. close": "266.8800",
            "5. volume": "46616"
        },
        "2026-06-15 14:25:00": {
            "1. open": "266.9600",
            "2. high": "266.9900",
            "3. low": "266.7800",
            "4. close": "266.9200",
            "5. volume": "34535"
        },
        "2026-06-15 14:20:00": {
            "1. open": "266.9650",
            "2. high": "267.0099",
            "3. low": "266.5700",
            "4. close": "266.9100",
            "5. volume": "46013"
        },
        "2026-06-15 14:15:00": {
            "1. open": "267.1700",
            "2. high": "267.2300",
            "3. low": "266.7600",
            "4. close": "266.9350",
            "5. volume": "42558"
        },
        "2026-06-15 14:10:00": {
            "1. open": "267.1300",
            "2. high": "267.1830",
            "3. low": "266.7300",
            "4. close": "267.0950",
            "5. volume": "45282"
        },
        "2026-06-15 14:05:00": {
            "1. open": "267.0300",
            "2. high": "267.5200",
            "3. low": "266.7164",
            "4. close": "267.2100",
            "5. volume": "45540"
        },
        "2026-06-15 14:00:00": {
            "1. open": "267.6400",
            "2. high": "267.6999",
            "3. low": "267.0000",
            "4. close": "267.0900",
            "5. volume": "84630"
        },
        "2026-06-15 13:55:00": {
            "1. open": "267.7700",
            "2. high": "267.7700",
            "3. low": "267.5000",
            "4. close": "267.5950",
            "5. volume": "30459"
        },
        "2026-06-15 13:50:00": {
            "1. open": "267.7150",
            "2. high": "267.9699",
            "3. low": "267.6300",
            "4. close": "267.7665",
            "5. volume": "25358"
        },
        "2026-06-15 13:45:00": {
            "1. open": "268.1800",
            "2. high": "268.1900",
            "3. low": "267.6600",
            "4. close": "267.7050",
            "5. volume": "35368"
        },
        "2026-06-15 13:40:00": {
            "1. open": "268.5301",
            "2. high": "268.6300",
            "3. low": "268.0500",
            "4. close": "268.1800",
            "5. volume": "24296"
        },
        "2026-06-15 13:35:00": {
            "1. open": "268.6700",
            "2. high": "268.8299",
            "3. low": "268.3800",
            "4. close": "268.5200",
            "5. volume": "27422"
        },
        "2026-06-15 13:30:00": {
            "1. open": "268.9099",
            "2. high": "268.9100",
            "3. low": "268.6100",
            "4. close": "268.6700",
            "5. volume": "19128"
        },
        "2026-06-15 13:25:00": {
            "1. open": "268.5600",
            "2. high": "268.9000",
            "3. low": "268.5000",
            "4. close": "268.7800",
            "5. volume": "39772"
        },
        "2026-06-15 13:20:00": {
            "1. open": "268.0000",
            "2. high": "268.6300",
            "3. low": "268.0000",
            "4. close": "268.4800",
            "5. volume": "41603"
        },
        "2026-06-15 13:15:00": {
            "1. open": "268.3100",
            "2. high": "268.3800",
            "3. low": "267.7000",
            "4. close": "268.1200",
            "5. volume": "42992"
        },
        "2026-06-15 13:10:00": {
            "1. open": "268.2400",
            "2. high": "268.4100",
            "3. low": "268.1562",
            "4. close": "268.3402",
            "5. volume": "24696"
        },
        "2026-06-15 13:05:00": {
            "1. open": "268.4400",
            "2. high": "268.4400",
            "3. low": "267.9600",
            "4. close": "268.2300",
            "5. volume": "29250"
        },
        "2026-06-15 13:00:00": {
            "1. open": "267.8050",
            "2. high": "268.4299",
            "3. low": "267.8050",
            "4. close": "268.2800",
            "5. volume": "25458"
        },
        "2026-06-15 12:55:00": {
            "1. open": "268.2600",
            "2. high": "268.3100",
            "3. low": "267.7600",
            "4. close": "267.8500",
            "5. volume": "57633"
        },
        "2026-06-15 12:50:00": {
            "1. open": "268.5150",
            "2. high": "268.5899",
            "3. low": "268.2500",
            "4. close": "268.3250",
            "5. volume": "19125"
        },
        "2026-06-15 12:45:00": {
            "1. open": "268.6050",
            "2. high": "268.7499",
            "3. low": "268.3201",
            "4. close": "268.5150",
            "5. volume": "35083"
        },
        "2026-06-15 12:40:00": {
            "1. open": "269.1600",
            "2. high": "269.1600",
            "3. low": "268.5800",
            "4. close": "268.6200",
            "5. volume": "38827"
        },
        "2026-06-15 12:35:00": {
            "1. open": "269.4050",
            "2. high": "269.5000",
            "3. low": "269.0700",
            "4. close": "269.1650",
            "5. volume": "26561"
        },
        "2026-06-15 12:30:00": {
            "1. open": "269.2750",
            "2. high": "269.6350",
            "3. low": "269.1000",
            "4. close": "269.3600",
            "5. volume": "59426"
        },
        "2026-06-15 12:25:00": {
            "1. open": "269.1000",
            "2. high": "269.3400",
            "3. low": "269.0600",
            "4. close": "269.2751",
            "5. volume": "31020"
        },
        "2026-06-15 12:20:00": {
            "1. open": "269.0150",
            "2. high": "269.0999",
            "3. low": "268.6300",
            "4. close": "269.0999",
            "5. volume": "38734"
        },
        "2026-06-15 12:15:00": {
            "1. open": "268.6500",
            "2. high": "269.2300",
            "3. low": "268.5405",
            "4. close": "269.0200",
            "5. volume": "54058"
        },
        "2026-06-15 12:10:00": {
            "1. open": "268.4900",
            "2. high": "268.6900",
            "3. low": "268.3800",
            "4. close": "268.5750",
            "5. volume": "32404"
        },
        "2026-06-15 12:05:00": {
            "1. open": "268.5100",
            "2. high": "268.7300",
            "3. low": "268.2101",
            "4. close": "268.4950",
            "5. volume": "36648"
        },
        "2026-06-15 12:00:00": {
            "1. open": "268.7200",
            "2. high": "269.1200",
            "3. low": "268.4950",
            "4. close": "268.4950",
            "5. volume": "34389"
        },
        "2026-06-15 11:55:00": {
            "1. open": "268.9600",
            "2. high": "269.1400",
            "3. low": "268.4600",
            "4. close": "268.7200",
            "5. volume": "34017"
        },
        "2026-06-15 11:50:00": {
            "1. open": "269.2600",
            "2. high": "269.3900",
            "3. low": "268.8300",
            "4. close": "268.9600",
            "5. volume": "32705"
        },
        "2026-06-15 11:45:00": {
            "1. open": "268.6500",
            "2. high": "269.2599",
            "3. low": "268.4400",
            "4. close": "269.2599",
            "5. volume": "51978"
        },
        "2026-06-15 11:40:00": {
            "1. open": "268.9900",
            "2. high": "269.1300",
            "3. low": "268.5000",
            "4. close": "268.6000",
            "5. volume": "39706"
        },
        "2026-06-15 11:35:00": {
            "1. open": "268.7300",
            "2. high": "269.0500",
            "3. low": "268.7300",
            "4. close": "268.9050",
            "5. volume": "36673"
        },
        "2026-06-15 11:30:00": {
            "1. open": "268.5000",
            "2. high": "269.0600",
            "3. low": "268.4600",
            "4. close": "268.8600",
            "5. volume": "44314"
        },
        "2026-06-15 11:25:00": {
            "1. open": "268.7550",
            "2. high": "268.9000",
            "3. low": "268.2935",
            "4. close": "268.5400",
            "5. volume": "29736"
        },
        "2026-06-15 11:20:00": {
            "1. open": "268.6500",
            "2. high": "268.8700",
            "3. low": "268.0200",
            "4. close": "268.7500",
            "5. volume": "80921"
        },
        "2026-06-15 11:15:00": {
            "1. open": "268.9050",
            "2. high": "269.1400",
            "3. low": "268.5800",
            "4. close": "268.7050",
            "5. volume": "39340"
        },
        "2026-06-15 11:10:00": {
            "1. open": "269.0900",
            "2. high": "269.2899",
            "3. low": "268.5500",
            "4. close": "268.7800",
            "5. volume": "40080"
        },
        "2026-06-15 11:05:00": {
            "1. open": "269.4100",
            "2. high": "269.5299",
            "3. low": "268.7350",
            "4. close": "269.0400",
            "5. volume": "62495"
        },
        "2026-06-15 11:00:00": {
            "1. open": "269.0750",
            "2. high": "269.5800",
            "3. low": "268.7410",
            "4. close": "269.5300",
            "5. volume": "71884"
        },
        "2026-06-15 10:55:00": {
            "1. open": "267.9350",
            "2. high": "269.1300",
            "3. low": "267.6700",
            "4. close": "269.0000",
            "5. volume": "73585"
        },
        "2026-06-15 10:50:00": {
            "1. open": "267.2900",
            "2. high": "268.1400",
            "3. low": "267.2100",
            "4. close": "267.9400",
            "5. volume": "44103"
        },
        "2026-06-15 10:45:00": {
            "1. open": "267.9500",
            "2. high": "268.5000",
            "3. low": "267.3800",
            "4. close": "267.4290",
            "5. volume": "63093"
        },
        "2026-06-15 10:40:00": {
            "1. open": "267.2200",
            "2. high": "268.2300",
            "3. low": "267.2200",
            "4. close": "268.0100",
            "5. volume": "72482"
        },
        "2026-06-15 10:35:00": {
            "1. open": "266.7000",
            "2. high": "267.3000",
            "3. low": "266.5000",
            "4. close": "267.2200",
            "5. volume": "49327"
        },
        "2026-06-15 10:30:00": {
            "1. open": "267.6500",
            "2. high": "267.7184",
            "3. low": "266.4900",
            "4. close": "266.7700",
            "5. volume": "66043"
        },
        "2026-06-15 10:25:00": {
            "1. open": "266.8200",
            "2. high": "267.7600",
            "3. low": "266.7600",
            "4. close": "267.5700",
            "5. volume": "74295"
        },
        "2026-06-15 10:20:00": {
            "1. open": "267.4800",
            "2. high": "267.6200",
            "3. low": "266.4800",
            "4. close": "266.8150",
            "5. volume": "95277"
        },
        "2026-06-15 10:15:00": {
            "1. open": "265.7650",
            "2. high": "267.5000",
            "3. low": "265.2800",
            "4. close": "267.4100",
            "5. volume": "140712"
        },
        "2026-06-15 10:10:00": {
            "1. open": "265.7050",
            "2. high": "266.0800",
            "3. low": "264.8480",
            "4. close": "265.7800",
            "5. volume": "200322"
        },
        "2026-06-15 10:05:00": {
            "1. open": "267.1700",
            "2. high": "267.5600",
            "3. low": "265.0100",
            "4. close": "265.6800",
            "5. volume": "151069"
        },
        "2026-06-15 10:00:00": {
            "1. open": "267.4500",
            "2. high": "267.8199",
            "3. low": "266.6000",
            "4. close": "267.0900",
            "5. volume": "149769"
        },
        "2026-06-15 09:55:00": {
            "1. open": "269.7300",
            "2. high": "269.9110",
            "3. low": "266.6600",
            "4. close": "267.5100",
            "5. volume": "146768"
        },
        "2026-06-15 09:50:00": {
            "1. open": "269.9600",
            "2. high": "270.2500",
            "3. low": "269.0500",
            "4. close": "269.9200",
            "5. volume": "98816"
        },
        "2026-06-15 09:45:00": {
            "1. open": "270.6400",
            "2. high": "270.9000",
            "3. low": "269.3300",
            "4. close": "270.0400",
            "5. volume": "117892"
        },
        "2026-06-15 09:40:00": {
            "1. open": "270.9687",
            "2. high": "271.3100",
            "3. low": "269.4150",
            "4. close": "270.7000",
            "5. volume": "122890"
        },
        "2026-06-15 09:35:00": {
            "1. open": "268.9850",
            "2. high": "271.5650",
            "3. low": "268.7800",
            "4. close": "270.9100",
            "5. volume": "223098"
        },
        "2026-06-15 09:30:00": {
            "1. open": "272.0000",
            "2. high": "272.2500",
            "3. low": "264.8000",
            "4. close": "268.8300",
            "5. volume": "554427"
        },
        "2026-06-15 09:25:00": {
            "1. open": "274.7000",
            "2. high": "274.9000",
            "3. low": "272.2400",
            "4. close": "272.2400",
            "5. volume": "11424"
        },
        "2026-06-15 09:20:00": {
            "1. open": "274.4800",
            "2. high": "275.0000",
            "3. low": "274.4000",
            "4. close": "274.7000",
            "5. volume": "7653"
        },
        "2026-06-15 09:15:00": {
            "1. open": "273.5200",
            "2. high": "274.7000",
            "3. low": "273.5200",
            "4. close": "274.6100",
            "5. volume": "3756"
        },
        "2026-06-15 09:10:00": {
            "1. open": "273.5900",
            "2. high": "274.2500",
            "3. low": "273.0800",
            "4. close": "273.5222",
            "5. volume": "2594"
        },
        "2026-06-15 09:05:00": {
            "1. open": "273.7422",
            "2. high": "273.8000",
            "3. low": "273.0000",
            "4. close": "273.0100",
            "5. volume": "2071"
        },
        "2026-06-15 09:00:00": {
            "1. open": "273.4000",
            "2. high": "273.8000",
            "3. low": "273.1659",
            "4. close": "273.8000",
            "5. volume": "4207"
        },
        "2026-06-15 08:55:00": {
            "1. open": "272.9300",
            "2. high": "273.7000",
            "3. low": "272.5100",
            "4. close": "273.7000",
            "5. volume": "4064"
        },
        "2026-06-15 08:50:00": {
            "1. open": "272.7400",
            "2. high": "273.2000",
            "3. low": "272.5000",
            "4. close": "272.5000",
            "5. volume": "2549"
        },
        "2026-06-15 08:45:00": {
            "1. open": "273.0400",
            "2. high": "273.5000",
            "3. low": "272.0200",
            "4. close": "272.5000",
            "5. volume": "2453"
        },
        "2026-06-15 08:40:00": {
            "1. open": "272.0000",
            "2. high": "273.7000",
            "3. low": "272.0000",
            "4. close": "273.0200",
            "5. volume": "4505"
        },
        "2026-06-15 08:35:00": {
            "1. open": "272.6800",
            "2. high": "272.7400",
            "3. low": "272.0000",
            "4. close": "272.2300",
            "5. volume": "5949"
        },
        "2026-06-15 08:30:00": {
            "1. open": "272.6600",
            "2. high": "273.1500",
            "3. low": "272.4000",
            "4. close": "272.4700",
            "5. volume": "7038"
        },
        "2026-06-15 08:25:00": {
            "1. open": "273.4800",
            "2. high": "274.2500",
            "3. low": "272.6000",
            "4. close": "272.7000",
            "5. volume": "3505"
        },
        "2026-06-15 08:20:00": {
            "1. open": "273.9800",
            "2. high": "274.7000",
            "3. low": "273.0000",
            "4. close": "274.0000",
            "5. volume": "4247"
        },
        "2026-06-15 08:15:00": {
            "1. open": "274.0800",
            "2. high": "274.7000",
            "3. low": "273.5000",
            "4. close": "274.0000",
            "5. volume": "3386"
        },
        "2026-06-15 08:10:00": {
            "1. open": "274.0500",
            "2. high": "274.7000",
            "3. low": "273.9000",
            "4. close": "274.0000",
            "5. volume": "990"
        },
        "2026-06-15 08:05:00": {
            "1. open": "273.9100",
            "2. high": "276.1700",
            "3. low": "273.4100",
            "4. close": "274.0000",
            "5. volume": "1016"
        },
        "2026-06-15 08:00:00": {
            "1. open": "274.5000",
            "2. high": "275.0000",
            "3. low": "272.9952",
            "4. close": "273.8100",
            "5. volume": "4367"
        },
        "2026-06-15 07:55:00": {
            "1. open": "274.8000",
            "2. high": "275.0000",
            "3. low": "273.8000",
            "4. close": "274.7500",
            "5. volume": "5266"
        },
        "2026-06-15 07:50:00": {
            "1. open": "274.5000",
            "2. high": "274.9400",
            "3. low": "273.7800",
            "4. close": "274.8000",
            "5. volume": "1241"
        },
        "2026-06-15 07:45:00": {
            "1. open": "274.5000",
            "2. high": "274.7500",
            "3. low": "273.7000",
            "4. close": "274.5000",
            "5. volume": "6930"
        },
        "2026-06-15 07:40:00": {
            "1. open": "274.7500",
            "2. high": "275.9000",
            "3. low": "272.2400",
            "4. close": "272.2400",
            "5. volume": "1110"
        },
        "2026-06-15 07:35:00": {
            "1. open": "275.0000",
            "2. high": "275.9000",
            "3. low": "272.2400",
            "4. close": "275.0000",
            "5. volume": "1323"
        },
        "2026-06-15 07:30:00": {
            "1. open": "274.8000",
            "2. high": "276.4452",
            "3. low": "274.5000",
            "4. close": "275.4200",
            "5. volume": "3973"
        },
        "2026-06-15 07:25:00": {
            "1. open": "276.2750",
            "2. high": "276.9451",
            "3. low": "274.0000",
            "4. close": "274.9600",
            "5. volume": "4822"
        },
        "2026-06-15 07:20:00": {
            "1. open": "275.8900",
            "2. high": "277.0000",
            "3. low": "275.5471",
            "4. close": "276.1600",
            "5. volume": "966"
        },
        "2026-06-15 07:15:00": {
            "1. open": "274.5005",
            "2. high": "277.0400",
            "3. low": "273.8500",
            "4. close": "275.8900",
            "5. volume": "2050"
        },
        "2026-06-15 07:10:00": {
            "1. open": "274.2500",
            "2. high": "274.6500",
            "3. low": "273.7300",
            "4. close": "274.6200",
            "5. volume": "3999"
        },
        "2026-06-15 07:05:00": {
            "1. open": "276.6500",
            "2. high": "277.6000",
            "3. low": "273.9700",
            "4. close": "274.2500",
            "5. volume": "10756"
        },
        "2026-06-15 07:00:00": {
            "1. open": "276.8400",
            "2. high": "277.8000",
            "3. low": "276.2000",
            "4. close": "276.9900",
            "5. volume": "2647"
        },
        "2026-06-15 06:55:00": {
            "1. open": "276.9100",
            "2. high": "277.6000",
            "3. low": "276.4800",
            "4. close": "276.6100",
            "5. volume": "713"
        },
        "2026-06-15 06:50:00": {
            "1. open": "276.4000",
            "2. high": "277.6967",
            "3. low": "276.3100",
            "4. close": "276.9100",
            "5. volume": "369"
        },
        "2026-06-15 06:45:00": {
            "1. open": "276.6200",
            "2. high": "277.7400",
            "3. low": "276.1535",
            "4. close": "276.4000",
            "5. volume": "2151"
        },
        "2026-06-15 06:40:00": {
            "1. open": "275.1300",
            "2. high": "277.0000",
            "3. low": "274.0500",
            "4. close": "276.0600",
            "5. volume": "1874"
        },
        "2026-06-15 06:35:00": {
            "1. open": "276.8000",
            "2. high": "277.4463",
            "3. low": "274.0300",
            "4. close": "275.1300",
            "5. volume": "8272"
        },
        "2026-06-15 06:30:00": {
            "1. open": "279.0200",
            "2. high": "279.3900",
            "3. low": "276.7987",
            "4. close": "276.8000",
            "5. volume": "21645"
        },
        "2026-06-15 06:25:00": {
            "1. open": "278.6891",
            "2. high": "279.4000",
            "3. low": "278.6891",
            "4. close": "279.3500",
            "5. volume": "531"
        },
        "2026-06-15 06:20:00": {
            "1. open": "278.9300",
            "2. high": "279.4000",
            "3. low": "278.6900",
            "4. close": "279.4000",
            "5. volume": "609"
        },
        "2026-06-15 06:15:00": {
            "1. open": "279.4000",
            "2. high": "279.4000",
            "3. low": "278.6600",
            "4. close": "278.6800",
            "5. volume": "76"
        },
        "2026-06-15 06:10:00": {
            "1. open": "278.8100",
            "2. high": "279.4000",
            "3. low": "278.3500",
            "4. close": "278.8400",
            "5. volume": "697"
        },
        "2026-06-15 06:05:00": {
            "1. open": "279.0000",
            "2. high": "279.0000",
            "3. low": "278.4600",
            "4. close": "278.6300",
            "5. volume": "312"
        },
        "2026-06-15 06:00:00": {
            "1. open": "279.3400",
            "2. high": "279.3787",
            "3. low": "278.4100",
            "4. close": "278.9600",
            "5. volume": "406"
        },
        "2026-06-15 05:55:00": {
            "1. open": "279.3320",
            "2. high": "279.3900",
            "3. low": "278.3308",
            "4. close": "279.3900",
            "5. volume": "934"
        },
        "2026-06-15 05:50:00": {
            "1. open": "279.1100",
            "2. high": "279.4000",
            "3. low": "278.6600",
            "4. close": "279.2500",
            "5. volume": "1575"
        },
        "2026-06-15 05:45:00": {
            "1. open": "279.0400",
            "2. high": "279.4000",
            "3. low": "278.8600",
            "4. close": "279.0900",
            "5. volume": "527"
        },
        "2026-06-15 05:40:00": {
            "1. open": "279.2400",
            "2. high": "279.4400",
            "3. low": "278.4500",
            "4. close": "279.4000",
            "5. volume": "556"
        },
        "2026-06-15 05:35:00": {
            "1. open": "278.8600",
            "2. high": "280.0000",
            "3. low": "278.3100",
            "4. close": "279.2400",
            "5. volume": "7923"
        },
        "2026-06-15 05:30:00": {
            "1. open": "279.0000",
            "2. high": "279.5446",
            "3. low": "278.7877",
            "4. close": "278.8000",
            "5. volume": "290"
        },
        "2026-06-15 05:25:00": {
            "1. open": "278.5300",
            "2. high": "279.6000",
            "3. low": "278.3100",
            "4. close": "279.0000",
            "5. volume": "1175"
        },
        "2026-06-15 05:20:00": {
            "1. open": "278.6400",
            "2. high": "278.6900",
            "3. low": "278.2600",
            "4. close": "278.5700",
            "5. volume": "310"
        },
        "2026-06-15 05:15:00": {
            "1. open": "278.8000",
            "2. high": "279.0000",
            "3. low": "278.3100",
            "4. close": "278.9614",
            "5. volume": "993"
        },
        "2026-06-15 05:10:00": {
            "1. open": "278.7000",
            "2. high": "279.0000",
            "3. low": "278.3460",
            "4. close": "278.9235",
            "5. volume": "312"
        },
        "2026-06-15 05:05:00": {
            "1. open": "279.4400",
            "2. high": "279.4400",
            "3. low": "278.2600",
            "4. close": "278.6500",
            "5. volume": "2052"
        },
        "2026-06-15 05:00:00": {
            "1. open": "279.5000",
            "2. high": "279.7000",
            "3. low": "279.2800",
            "4. close": "279.4400",
            "5. volume": "488"
        },
        "2026-06-15 04:55:00": {
            "1. open": "280.0000",
            "2. high": "280.0000",
            "3. low": "279.2000",
            "4. close": "279.5000",
            "5. volume": "305"
        },
        "2026-06-15 04:50:00": {
            "1. open": "279.8500",
            "2. high": "280.0000",
            "3. low": "279.2600",
            "4. close": "279.5000",
            "5. volume": "1064"
        },
        "2026-06-15 04:45:00": {
            "1. open": "279.3000",
            "2. high": "280.0000",
            "3. low": "279.2542",
            "4. close": "279.6400",
            "5. volume": "631"
        },
        "2026-06-15 04:40:00": {
            "1. open": "279.0600",
            "2. high": "279.2600",
            "3. low": "278.2600",
            "4. close": "278.2600",
            "5. volume": "699"
        },
        "2026-06-15 04:35:00": {
            "1. open": "279.0129",
            "2. high": "279.0600",
            "3. low": "278.6200",
            "4. close": "279.0600",
            "5. volume": "463"
        },
        "2026-06-15 04:30:00": {
            "1. open": "278.7900",
            "2. high": "279.0600",
            "3. low": "278.0265",
            "4. close": "279.0597",
            "5. volume": "1668"
        },
        "2026-06-15 04:25:00": {
            "1. open": "278.4000",
            "2. high": "279.0100",
            "3. low": "278.3683",
            "4. close": "278.9200",
            "5. volume": "2736"
        },
        "2026-06-15 04:20:00": {
            "1. open": "278.4800",
            "2. high": "278.5100",
            "3. low": "278.2000",
            "4. close": "278.3500",
            "5. volume": "922"
        },
        "2026-06-15 04:15:00": {
            "1. open": "278.4000",
            "2. high": "278.6000",
            "3. low": "278.1200",
            "4. close": "278.5100",
            "5. volume": "674"
        },
        "2026-06-15 04:10:00": {
            "1. open": "278.1800",
            "2. high": "278.5877",
            "3. low": "277.0100",
            "4. close": "278.3700",
            "5. volume": "807"
        },
        "2026-06-15 04:05:00": {
            "1. open": "278.0700",
            "2. high": "278.8800",
            "3. low": "275.8500",
            "4. close": "276.9300",
            "5. volume": "29090"
        },
        "2026-06-15 04:00:00": {
            "1. open": "278.6000",
            "2. high": "279.0000",
            "3. low": "275.5500",
            "4. close": "278.4000",
            "5. volume": "11356"
        },
        "2026-06-12 19:55:00": {
            "1. open": "272.7282",
            "2. high": "272.8000",
            "3. low": "272.4800",
            "4. close": "272.8000",
            "5. volume": "179"
        },
        "2026-06-12 19:50:00": {
            "1. open": "272.6000",
            "2. high": "272.8100",
            "3. low": "272.3000",
            "4. close": "272.7000",
            "5. volume": "584"
        },
        "2026-06-12 19:45:00": {
            "1. open": "272.2500",
            "2. high": "272.7300",
            "3. low": "272.2500",
            "4. close": "272.7300",
            "5. volume": "844"
        },
        "2026-06-12 19:40:00": {
            "1. open": "272.3800",
            "2. high": "272.7500",
            "3. low": "272.1900",
            "4. close": "272.5000",
            "5. volume": "178"
        },
        "2026-06-12 19:35:00": {
            "1. open": "272.5891",
            "2. high": "272.6900",
            "3. low": "272.0000",
            "4. close": "272.6525",
            "5. volume": "155"
        },
        "2026-06-12 19:30:00": {
            "1. open": "272.7330",
            "2. high": "272.7500",
            "3. low": "272.0000",
            "4. close": "272.7500",
            "5. volume": "489"
        },
        "2026-06-12 19:25:00": {
            "1. open": "272.4600",
            "2. high": "272.7500",
            "3. low": "272.3501",
            "4. close": "272.7500",
            "5. volume": "995"
        },
        "2026-06-12 19:20:00": {
            "1. open": "272.4000",
            "2. high": "272.6000",
            "3. low": "272.0237",
            "4. close": "272.6000",
            "5. volume": "110"
        },
        "2026-06-12 19:15:00": {
            "1. open": "272.5700",
            "2. high": "272.5700",
            "3. low": "272.3500",
            "4. close": "272.5200",
            "5. volume": "99"
        },
        "2026-06-12 19:10:00": {
            "1. open": "272.0800",
            "2. high": "272.7500",
            "3. low": "272.0800",
            "4. close": "272.1140",
            "5. volume": "1516"
        },
        "2026-06-12 19:05:00": {
            "1. open": "272.0800",
            "2. high": "272.2800",
            "3. low": "272.0000",
            "4. close": "272.0800",
            "5. volume": "71"
        },
        "2026-06-12 19:00:00": {
            "1. open": "272.2400",
            "2. high": "272.2800",
            "3. low": "272.0000",
            "4. close": "272.1400",
            "5. volume": "624338"
        },
        "2026-06-12 18:55:00": {
            "1. open": "272.1300",
            "2. high": "272.1400",
            "3. low": "272.0000",
            "4. close": "272.1400",
            "5. volume": "254"
        },
        "2026-06-12 18:50:00": {
            "1. open": "272.0900",
            "2. high": "272.2800",
            "3. low": "272.0100",
            "4. close": "272.0100",
            "5. volume": "49"
        },
        "2026-06-12 18:45:00": {
            "1. open": "272.1000",
            "2. high": "272.2800",
            "3. low": "272.0000",
            "4. close": "272.2400",
            "5. volume": "304"
        },
        "2026-06-12 18:40:00": {
            "1. open": "272.1700",
            "2. high": "272.2800",
            "3. low": "272.0600",
            "4. close": "272.0600",
            "5. volume": "17"
        },
        "2026-06-12 18:35:00": {
            "1. open": "272.2800",
            "2. high": "272.2800",
            "3. low": "272.0500",
            "4. close": "272.2712",
            "5. volume": "192"
        },
        "2026-06-12 18:30:00": {
            "1. open": "272.2400",
            "2. high": "272.2800",
            "3. low": "272.1500",
            "4. close": "272.2400",
            "5. volume": "624279"
        },
        "2026-06-12 18:25:00": {
            "1. open": "272.1200",
            "2. high": "272.2800",
            "3. low": "272.0000",
            "4. close": "272.2000",
            "5. volume": "275"
        },
        "2026-06-12 18:20:00": {
            "1. open": "272.2799",
            "2. high": "272.2800",
            "3. low": "272.0000",
            "4. close": "272.2000",
            "5. volume": "158"
        },
        "2026-06-12 18:15:00": {
            "1. open": "272.2800",
            "2. high": "272.2800",
            "3. low": "272.0000",
            "4. close": "272.2700",
            "5. volume": "242"
        },
        "2026-06-12 18:10:00": {
            "1. open": "272.1900",
            "2. high": "272.2500",
            "3. low": "272.0000",
            "4. close": "272.2500",
            "5. volume": "268"
        },
        "2026-06-12 18:05:00": {
            "1. open": "272.1500",
            "2. high": "272.2800",
            "3. low": "272.0200",
            "4. close": "272.2436",
            "5. volume": "251"
        },
        "2026-06-12 18:00:00": {
            "1. open": "272.2800",
            "2. high": "272.2800",
            "3. low": "272.0100",
            "4. close": "272.1500",
            "5. volume": "102"
        },
        "2026-06-12 17:55:00": {
            "1. open": "272.2000",
            "2. high": "272.2280",
            "3. low": "272.0070",
            "4. close": "272.2280",
            "5. volume": "17"
        },
        "2026-06-12 17:50:00": {
            "1. open": "272.2800",
            "2. high": "272.2800",
            "3. low": "272.0000",
            "4. close": "272.1000",
            "5. volume": "1375"
        },
        "2026-06-12 17:45:00": {
            "1. open": "272.2400",
            "2. high": "272.3000",
            "3. low": "272.0000",
            "4. close": "272.0000",
            "5. volume": "349"
        },
        "2026-06-12 17:40:00": {
            "1. open": "272.2200",
            "2. high": "272.3000",
            "3. low": "272.0100",
            "4. close": "272.0100",
            "5. volume": "147"
        },
        "2026-06-12 17:35:00": {
            "1. open": "272.3000",
            "2. high": "272.3000",
            "3. low": "272.0100",
            "4. close": "272.3000",
            "5. volume": "272"
        },
        "2026-06-12 17:30:00": {
            "1. open": "272.0100",
            "2. high": "272.3000",
            "3. low": "272.0000",
            "4. close": "272.2200",
            "5. volume": "1268"
        },
        "2026-06-12 17:25:00": {
            "1. open": "272.1900",
            "2. high": "272.2610",
            "3. low": "272.0000",
            "4. close": "272.2200",
            "5. volume": "228"
        },
        "2026-06-12 17:20:00": {
            "1. open": "272.2100",
            "2. high": "272.3000",
            "3. low": "272.0000",
            "4. close": "272.2300",
            "5. volume": "106"
        },
        "2026-06-12 17:15:00": {
            "1. open": "272.3000",
            "2. high": "272.3000",
            "3. low": "272.0000",
            "4. close": "272.2500",
            "5. volume": "166"
        },
        "2026-06-12 17:10:00": {
            "1. open": "272.1300",
            "2. high": "272.3000",
            "3. low": "272.0000",
            "4. close": "272.0075",
            "5. volume": "339"
        },
        "2026-06-12 17:05:00": {
            "1. open": "272.1200",
            "2. high": "272.2850",
            "3. low": "272.0000",
            "4. close": "272.1300",
            "5. volume": "83"
        },
        "2026-06-12 17:00:00": {
            "1. open": "272.0027",
            "2. high": "272.3000",
            "3. low": "272.0000",
            "4. close": "272.3000",
            "5. volume": "497"
        },
        "2026-06-12 16:55:00": {
            "1. open": "272.2163",
            "2. high": "272.2400",
            "3. low": "272.0000",
            "4. close": "272.1200",
            "5. volume": "608961"
        },
        "2026-06-12 16:50:00": {
            "1. open": "272.2900",
            "2. high": "272.3000",
            "3. low": "272.0000",
            "4. close": "272.0000",
            "5. volume": "96"
        },
        "2026-06-12 16:45:00": {
            "1. open": "272.1778",
            "2. high": "272.3000",
            "3. low": "271.9837",
            "4. close": "272.3000",
            "5. volume": "32720"
        },
        "2026-06-12 16:40:00": {
            "1. open": "272.3375",
            "2. high": "272.9900",
            "3. low": "272.1500",
            "4. close": "272.1900",
            "5. volume": "549"
        },
        "2026-06-12 16:35:00": {
            "1. open": "272.4300",
            "2. high": "272.6500",
            "3. low": "272.2400",
            "4. close": "272.2800",
            "5. volume": "154"
        },
        "2026-06-12 16:30:00": {
            "1. open": "272.2400",
            "2. high": "272.9900",
            "3. low": "272.2400",
            "4. close": "272.4900",
            "5. volume": "69"
        },
        "2026-06-12 16:25:00": {
            "1. open": "272.3500",
            "2. high": "272.8900",
            "3. low": "272.2400",
            "4. close": "272.2400",
            "5. volume": "464"
        },
        "2026-06-12 16:20:00": {
            "1. open": "272.7000",
            "2. high": "272.7000",
            "3. low": "272.2400",
            "4. close": "272.2800",
            "5. volume": "15892"
        },
        "2026-06-12 16:15:00": {
            "1. open": "272.2400",
            "2. high": "272.9900",
            "3. low": "272.2400",
            "4. close": "272.2800",
            "5. volume": "21103"
        },
        "2026-06-12 16:10:00": {
            "1. open": "272.2400",
            "2. high": "272.9900",
            "3. low": "272.2400",
            "4. close": "272.5000",
            "5. volume": "624450"
        },
        "2026-06-12 16:05:00": {
            "1. open": "272.2100",
            "2. high": "272.8900",
            "3. low": "272.2100",
            "4. close": "272.2800",
            "5. volume": "7456"
        },
        "2026-06-12 16:00:00": {
            "1. open": "272.1850",
            "2. high": "273.4800",
            "3. low": "271.0100",
            "4. close": "272.2400",
            "5. volume": "1363544"
        },
        "2026-06-12 15:55:00": {
            "1. open": "273.2700",
            "2. high": "273.3950",
            "3. low": "271.3900",
            "4. close": "272.2600",
            "5. volume": "331148"
        },
        "2026-06-12 15:50:00": {
            "1. open": "272.9300",
            "2. high": "273.4300",
            "3. low": "272.7750",
            "4. close": "273.2700",
            "5. volume": "112115"
        },
        "2026-06-12 15:45:00": {
            "1. open": "272.4600",
            "2. high": "273.0000",
            "3. low": "272.3600",
            "4. close": "272.9150",
            "5. volume": "52757"
        },
        "2026-06-12 15:40:00": {
            "1. open": "272.3800",
            "2. high": "272.8000",
            "3. low": "272.3066",
            "4. close": "272.5300",
            "5. volume": "57283"
        },
        "2026-06-12 15:35:00": {
            "1. open": "272.1400",
            "2. high": "272.7150",
            "3. low": "272.0200",
            "4. close": "272.2001",
            "5. volume": "57742"
        },
        "2026-06-12 15:30:00": {
            "1. open": "272.3200",
            "2. high": "272.3900",
            "3. low": "272.1500",
            "4. close": "272.2100",
            "5. volume": "32704"
        },
        "2026-06-12 15:25:00": {
            "1. open": "272.2050",
            "2. high": "272.5000",
            "3. low": "272.1700",
            "4. close": "272.2700",
            "5. volume": "37700"
        },
        "2026-06-12 15:20:00": {
            "1. open": "272.0600",
            "2. high": "272.3800",
            "3. low": "272.0400",
            "4. close": "272.1650",
            "5. volume": "50453"
        },
        "2026-06-12 15:15:00": {
            "1. open": "271.9500",
            "2. high": "272.1750",
            "3. low": "271.7500",
            "4. close": "272.0350",
            "5. volume": "32433"
        },
        "2026-06-12 15:10:00": {
            "1. open": "271.8000",
            "2. high": "272.0000",
            "3. low": "271.6500",
            "4. close": "271.9200",
            "5. volume": "23172"
        },
        "2026-06-12 15:05:00": {
            "1. open": "271.4600",
            "2. high": "271.8400",
            "3. low": "271.4525",
            "4. close": "271.7100",
            "5. volume": "39416"
        },
        "2026-06-12 15:00:00": {
            "1. open": "271.1200",
            "2. high": "271.5600",
            "3. low": "270.9950",
            "4. close": "271.5600",
            "5. volume": "41470"
        },
        "2026-06-12 14:55:00": {
            "1. open": "271.5600",
            "2. high": "271.6000",
            "3. low": "271.1000",
            "4. close": "271.1100",
            "5. volume": "29463"
        },
        "2026-06-12 14:50:00": {
            "1. open": "271.8300",
            "2. high": "271.8700",
            "3. low": "271.3326",
            "4. close": "271.6000",
            "5. volume": "33215"
        },
        "2026-06-12 14:45:00": {
            "1. open": "272.0000",
            "2. high": "272.1000",
            "3. low": "271.7600",
            "4. close": "271.9275",
            "5. volume": "24180"
        },
        "2026-06-12 14:40:00": {
            "1. open": "271.6750",
            "2. high": "272.0500",
            "3. low": "271.6400",
            "4. close": "272.0025",
            "5. volume": "18392"
        },
        "2026-06-12 14:35:00": {
            "1. open": "272.1850",
            "2. high": "272.1850",
            "3. low": "271.7500",
            "4. close": "271.7500",
            "5. volume": "18413"
        },
        "2026-06-12 14:30:00": {
            "1. open": "272.1100",
            "2. high": "272.4000",
            "3. low": "272.0550",
            "4. close": "272.1600",
            "5. volume": "23813"
        },
        "2026-06-12 14:25:00": {
            "1. open": "271.9950",
            "2. high": "272.3400",
            "3. low": "271.9500",
            "4. close": "272.1850",
            "5. volume": "27009"
        },
        "2026-06-12 14:20:00": {
            "1. open": "271.9150",
            "2. high": "272.1800",
            "3. low": "271.8000",
            "4. close": "272.1050",
            "5. volume": "21350"
        },
        "2026-06-12 14:15:00": {
            "1. open": "271.8150",
            "2. high": "271.9700",
            "3. low": "271.6984",
            "4. close": "271.9150",
            "5. volume": "21552"
        },
        "2026-06-12 14:10:00": {
            "1. open": "271.6900",
            "2. high": "272.1700",
            "3. low": "271.6800",
            "4. close": "271.8300",
            "5. volume": "21651"
        },
        "2026-06-12 14:05:00": {
            "1. open": "271.8800",
            "2. high": "271.9800",
            "3. low": "271.5400",
            "4. close": "271.6900",
            "5. volume": "34534"
        },
        "2026-06-12 14:00:00": {
            "1. open": "272.1200",
            "2. high": "272.2500",
            "3. low": "271.6700",
            "4. close": "271.7900",
            "5. volume": "34338"
        },
        "2026-06-12 13:55:00": {
            "1. open": "272.2800",
            "2. high": "272.3300",
            "3. low": "271.9300",
            "4. close": "272.1000",
            "5. volume": "25445"
        },
        "2026-06-12 13:50:00": {
            "1. open": "272.4600",
            "2. high": "272.5700",
            "3. low": "272.3200",
            "4. close": "272.3200",
            "5. volume": "24328"
        },
        "2026-06-12 13:45:00": {
            "1. open": "272.4200",
            "2. high": "272.6600",
            "3. low": "272.3900",
            "4. close": "272.4600",
            "5. volume": "23667"
        },
        "2026-06-12 13:40:00": {
            "1. open": "272.5800",
            "2. high": "272.6500",
            "3. low": "272.2600",
            "4. close": "272.4500",
            "5. volume": "23195"
        },
        "2026-06-12 13:35:00": {
            "1. open": "272.8400",
            "2. high": "272.9800",
            "3. low": "272.5901",
            "4. close": "272.7100",
            "5. volume": "20167"
        },
        "2026-06-12 13:30:00": {
            "1. open": "273.0525",
            "2. high": "273.0525",
            "3. low": "272.6950",
            "4. close": "272.9600",
            "5. volume": "28655"
        },
        "2026-06-12 13:25:00": {
            "1. open": "273.2100",
            "2. high": "273.2700",
            "3. low": "272.8800",
            "4. close": "273.0000",
            "5. volume": "24963"
        },
        "2026-06-12 13:20:00": {
            "1. open": "272.8700",
            "2. high": "273.3900",
            "3. low": "272.8600",
            "4. close": "273.1600",
            "5. volume": "23884"
        },
        "2026-06-12 13:15:00": {
            "1. open": "272.8800",
            "2. high": "273.1700",
            "3. low": "272.6400",
            "4. close": "273.0000",
            "5. volume": "21194"
        },
        "2026-06-12 13:10:00": {
            "1. open": "273.0900",
            "2. high": "273.0900",
            "3. low": "272.6300",
            "4. close": "272.8350",
            "5. volume": "29663"
        },
        "2026-06-12 13:05:00": {
            "1. open": "273.0650",
            "2. high": "273.6800",
            "3. low": "272.9900",
            "4. close": "273.1501",
            "5. volume": "34079"
        },
        "2026-06-12 13:00:00": {
            "1. open": "272.7500",
            "2. high": "273.0600",
            "3. low": "272.6600",
            "4. close": "273.0600",
            "5. volume": "27708"
        },
        "2026-06-12 12:55:00": {
            "1. open": "272.5650",
            "2. high": "272.8500",
            "3. low": "272.1800",
            "4. close": "272.8500",
            "5. volume": "39793"
        },
        "2026-06-12 12:50:00": {
            "1. open": "272.6300",
            "2. high": "273.2400",
            "3. low": "272.5400",
            "4. close": "272.5400",
            "5. volume": "37715"
        },
        "2026-06-12 12:45:00": {
            "1. open": "272.4300",
            "2. high": "272.7400",
            "3. low": "272.4100",
            "4. close": "272.6100",
            "5. volume": "23376"
        },
        "2026-06-12 12:40:00": {
            "1. open": "272.4300",
            "2. high": "272.6700",
            "3. low": "272.2700",
            "4. close": "272.4950",
            "5. volume": "25697"
        },
        "2026-06-12 12:35:00": {
            "1. open": "272.4300",
            "2. high": "272.7000",
            "3. low": "272.0700",
            "4. close": "272.4290",
            "5. volume": "22182"
        },
        "2026-06-12 12:30:00": {
            "1. open": "272.5750",
            "2. high": "272.5750",
            "3. low": "271.9600",
            "4. close": "272.4500",
            "5. volume": "31949"
        },
        "2026-06-12 12:25:00": {
            "1. open": "272.2300",
            "2. high": "272.7800",
            "3. low": "272.0300",
            "4. close": "272.4900",
            "5. volume": "26456"
        },
        "2026-06-12 12:20:00": {
            "1. open": "272.2000",
            "2. high": "272.4504",
            "3. low": "271.7700",
            "4. close": "272.3100",
            "5. volume": "39443"
        },
        "2026-06-12 12:15:00": {
            "1. open": "272.7900",
            "2. high": "273.2550",
            "3. low": "272.1248",
            "4. close": "272.1300",
            "5. volume": "39250"
        },
        "2026-06-12 12:10:00": {
            "1. open": "271.4500",
            "2. high": "273.3300",
            "3. low": "271.3200",
            "4. close": "272.7900",
            "5. volume": "79266"
        },
        "2026-06-12 12:05:00": {
            "1. open": "271.1200",
            "2. high": "271.5899",
            "3. low": "270.8650",
            "4. close": "271.4900",
            "5. volume": "35782"
        },
        "2026-06-12 12:00:00": {
            "1. open": "271.5900",
            "2. high": "272.1000",
            "3. low": "270.5600",
            "4. close": "271.1400",
            "5. volume": "58853"
        },
        "2026-06-12 11:55:00": {
            "1. open": "272.9800",
            "2. high": "273.0000",
            "3. low": "271.2900",
            "4. close": "271.6400",
            "5. volume": "30430"
        },
        "2026-06-12 11:50:00": {
            "1. open": "272.4650",
            "2. high": "273.0750",
            "3. low": "272.1600",
            "4. close": "272.8025",
            "5. volume": "33874"
        },
        "2026-06-12 11:45:00": {
            "1. open": "273.5000",
            "2. high": "273.8000",
            "3. low": "272.0905",
            "4. close": "272.3200",
            "5. volume": "39428"
        },
        "2026-06-12 11:40:00": {
            "1. open": "273.9501",
            "2. high": "274.5100",
            "3. low": "273.5600",
            "4. close": "273.6300",
            "5. volume": "41344"
        },
        "2026-06-12 11:35:00": {
            "1. open": "274.0500",
            "2. high": "274.6400",
            "3. low": "273.6301",
            "4. close": "274.1250",
            "5. volume": "58460"
        },
        "2026-06-12 11:30:00": {
            "1. open": "274.5000",
            "2. high": "274.5814",
            "3. low": "274.0300",
            "4. close": "274.0450",
            "5. volume": "21768"
        },
        "2026-06-12 11:25:00": {
            "1. open": "274.7050",
            "2. high": "274.9900",
            "3. low": "274.1700",
            "4. close": "274.5723",
            "5. volume": "44744"
        },
        "2026-06-12 11:20:00": {
            "1. open": "274.7200",
            "2. high": "274.9700",
            "3. low": "274.4350",
            "4. close": "274.8200",
            "5. volume": "31433"
        },
        "2026-06-12 11:15:00": {
            "1. open": "274.7000",
            "2. high": "275.0000",
            "3. low": "274.3400",
            "4. close": "274.7600",
            "5. volume": "47018"
        },
        "2026-06-12 11:10:00": {
            "1. open": "274.1700",
            "2. high": "274.7620",
            "3. low": "273.7801",
            "4. close": "274.6000",
            "5. volume": "56724"
        },
        "2026-06-12 11:05:00": {
            "1. open": "273.6400",
            "2. high": "274.4499",
            "3. low": "273.4600",
            "4. close": "274.2000",
            "5. volume": "41391"
        },
        "2026-06-12 11:00:00": {
            "1. open": "273.3400",
            "2. high": "273.7600",
            "3. low": "273.1800",
            "4. close": "273.7200",
            "5. volume": "50803"
        },
        "2026-06-12 10:55:00": {
            "1. open": "273.0650",
            "2. high": "273.3500",
            "3. low": "272.5501",
            "4. close": "273.3459",
            "5. volume": "40945"
        },
        "2026-06-12 10:50:00": {
            "1. open": "271.5750",
            "2. high": "273.0300",
            "3. low": "271.2900",
            "4. close": "272.9600",
            "5. volume": "44129"
        },
        "2026-06-12 10:45:00": {
            "1. open": "271.9150",
            "2. high": "272.2500",
            "3. low": "271.2489",
            "4. close": "271.5800",
            "5. volume": "67245"
        },
        "2026-06-12 10:40:00": {
            "1. open": "272.7000",
            "2. high": "272.9596",
            "3. low": "271.8300",
            "4. close": "271.8300",
            "5. volume": "56846"
        },
        "2026-06-12 10:35:00": {
            "1. open": "271.6000",
            "2. high": "272.8400",
            "3. low": "271.4400",
            "4. close": "272.8123",
            "5. volume": "72639"
        },
        "2026-06-12 10:30:00": {
            "1. open": "271.4400",
            "2. high": "272.2300",
            "3. low": "271.3200",
            "4. close": "271.6850",
            "5. volume": "72737"
        },
        "2026-06-12 10:25:00": {
            "1. open": "270.4000",
            "2. high": "271.8000",
            "3. low": "270.4000",
            "4. close": "271.3750",
            "5. volume": "52535"
        },
        "2026-06-12 10:20:00": {
            "1. open": "271.5100",
            "2. high": "271.8500",
            "3. low": "270.1500",
            "4. close": "270.5400",
            "5. volume": "76045"
        },
        "2026-06-12 10:15:00": {
            "1. open": "271.2400",
            "2. high": "272.0000",
            "3. low": "270.9900",
            "4. close": "271.6000",
            "5. volume": "57964"
        },
        "2026-06-12 10:10:00": {
            "1. open": "271.1000",
            "2. high": "271.8599",
            "3. low": "270.8000",
            "4. close": "271.1500",
            "5. volume": "66695"
        },
        "2026-06-12 10:05:00": {
            "1. open": "270.2750",
            "2. high": "271.4000",
            "3. low": "270.0300",
            "4. close": "271.1050",
            "5. volume": "79954"
        },
        "2026-06-12 10:00:00": {
            "1. open": "269.3600",
            "2. high": "271.4300",
            "3. low": "269.2900",
            "4. close": "270.2750",
            "5. volume": "89005"
        },
        "2026-06-12 09:55:00": {
            "1. open": "269.8900",
            "2. high": "269.8999",
            "3. low": "268.8000",
            "4. close": "269.3500",
            "5. volume": "124862"
        },
        "2026-06-12 09:50:00": {
            "1. open": "269.0800",
            "2. high": "270.2500",
            "3. low": "268.6850",
            "4. close": "269.8300",
            "5. volume": "87516"
        },
        "2026-06-12 09:45:00": {
            "1. open": "268.0000",
            "2. high": "269.1700",
            "3. low": "267.9500",
            "4. close": "269.0889",
            "5. volume": "123199"
        },
        "2026-06-12 09:40:00": {
            "1. open": "269.4000",
            "2. high": "269.6600",
            "3. low": "267.6800",
            "4. close": "267.8400",
            "5. volume": "155417"
        },
        "2026-06-12 09:35:00": {
            "1. open": "270.2000",
            "2. high": "270.9300",
            "3. low": "268.2400",
            "4. close": "269.3900",
            "5. volume": "147952"
        },
        "2026-06-12 09:30:00": {
            "1. open": "278.9400",
            "2. high": "278.9400",
            "3. low": "269.6500",
            "4. close": "270.2000",
            "5. volume": "331386"
        },
        "2026-06-12 09:25:00": {
            "1. open": "278.5000",
            "2. high": "278.9500",
            "3. low": "276.6100",
            "4. close": "276.6100",
            "5. volume": "2838"
        },
        "2026-06-12 09:20:00": {
            "1. open": "277.5400",
            "2. high": "278.9500",
            "3. low": "276.9200",
            "4. close": "278.7000",
            "5. volume": "3587"
        },
        "2026-06-12 09:15:00": {
            "1. open": "277.4300",
            "2. high": "277.7500",
            "3. low": "276.2200",
            "4. close": "277.1500",
            "5. volume": "2187"
        },
        "2026-06-12 09:10:00": {
            "1. open": "277.5600",
            "2. high": "277.8500",
            "3. low": "276.0000",
            "4. close": "276.2600",
            "5. volume": "1412"
        },
        "2026-06-12 09:05:00": {
            "1. open": "276.4800",
            "2. high": "277.6400",
            "3. low": "276.0000",
            "4. close": "277.5640",
            "5. volume": "2672"
        },
        "2026-06-12 09:00:00": {
            "1. open": "275.7600",
            "2. high": "276.4700",
            "3. low": "275.2200",
            "4. close": "276.4700",
            "5. volume": "1413"
        },
        "2026-06-12 08:55:00": {
            "1. open": "276.6617",
            "2. high": "276.8000",
            "3. low": "275.3900",
            "4. close": "275.7600",
            "5. volume": "3676"
        },
        "2026-06-12 08:50:00": {
            "1. open": "276.9600",
            "2. high": "277.5800",
            "3. low": "276.0000",
            "4. close": "276.0900",
            "5. volume": "1349"
        },
        "2026-06-12 08:45:00": {
            "1. open": "277.3500",
            "2. high": "277.3500",
            "3. low": "276.4800",
            "4. close": "276.7145",
            "5. volume": "2350"
        },
        "2026-06-12 08:40:00": {
            "1. open": "277.0000",
            "2. high": "277.5873",
            "3. low": "276.4800",
            "4. close": "277.1000",
            "5. volume": "10306"
        },
        "2026-06-12 08:35:00": {
            "1. open": "277.1800",
            "2. high": "277.8500",
            "3. low": "276.9800",
            "4. close": "276.9807",
            "5. volume": "575"
        },
        "2026-06-12 08:30:00": {
            "1. open": "278.0112",
            "2. high": "278.1912",
            "3. low": "277.1500",
            "4. close": "277.1800",
            "5. volume": "5505"
        },
        "2026-06-12 08:25:00": {
            "1. open": "277.9200",
            "2. high": "278.2000",
            "3. low": "277.6200",
            "4. close": "278.1000",
            "5. volume": "653"
        },
        "2026-06-12 08:20:00": {
            "1. open": "278.0000",
            "2. high": "278.9500",
            "3. low": "277.8900",
            "4. close": "278.0000",
            "5. volume": "2701"
        },
        "2026-06-12 08:15:00": {
            "1. open": "278.7500",
            "2. high": "278.9500",
            "3. low": "277.8500",
            "4. close": "278.3032",
            "5. volume": "2076"
        },
        "2026-06-12 08:10:00": {
            "1. open": "279.1500",
            "2. high": "279.3300",
            "3. low": "277.8950",
            "4. close": "278.0000",
            "5. volume": "3406"
        },
        "2026-06-12 08:05:00": {
            "1. open": "278.7500",
            "2. high": "279.4500",
            "3. low": "271.3901",
            "4. close": "278.6000",
            "5. volume": "1222"
        },
        "2026-06-12 08:00:00": {
            "1. open": "279.3700",
            "2. high": "279.5100",
            "3. low": "278.7683",
            "4. close": "278.8700",
            "5. volume": "1073"
        },
        "2026-06-12 07:55:00": {
            "1. open": "279.0800",
            "2. high": "279.4900",
            "3. low": "278.7357",
            "4. close": "279.4200",
            "5. volume": "912"
        },
        "2026-06-12 07:50:00": {
            "1. open": "278.6000",
            "2. high": "279.4600",
            "3. low": "278.4488",
            "4. close": "278.6215",
            "5. volume": "919"
        },
        "2026-06-12 07:45:00": {
            "1. open": "278.5900",
            "2. high": "278.9200",
            "3. low": "274.8500",
            "4. close": "278.6000",
            "5. volume": "331"
        },
        "2026-06-12 07:40:00": {
            "1. open": "278.5000",
            "2. high": "278.9200",
            "3. low": "277.6200",
            "4. close": "278.5400",
            "5. volume": "299"
        },
        "2026-06-12 07:35:00": {
            "1. open": "278.3000",
            "2. high": "278.7600",
            "3. low": "274.8500",
            "4. close": "278.2500",
            "5. volume": "312"
        },
        "2026-06-12 07:30:00": {
            "1. open": "278.6300",
            "2. high": "278.7000",
            "3. low": "277.5500",
            "4. close": "277.9500",
            "5. volume": "1825"
        },
        "2026-06-12 07:25:00": {
            "1. open": "279.1800",
            "2. high": "279.2200",
            "3. low": "278.0600",
            "4. close": "278.6300",
            "5. volume": "984"
        },
        "2026-06-12 07:20:00": {
            "1. open": "278.3100",
            "2. high": "278.9600",
            "3. low": "278.0000",
            "4. close": "278.6400",
            "5. volume": "1791"
        },
        "2026-06-12 07:15:00": {
            "1. open": "278.3100",
            "2. high": "278.7000",
            "3. low": "278.0000",
            "4. close": "278.4000",
            "5. volume": "2502"
        },
        "2026-06-12 07:10:00": {
            "1. open": "278.0000",
            "2. high": "278.3200",
            "3. low": "277.1599",
            "4. close": "278.3200",
            "5. volume": "1575"
        },
        "2026-06-12 07:05:00": {
            "1. open": "278.1176",
            "2. high": "278.3300",
            "3. low": "277.4000",
            "4. close": "277.9900",
            "5. volume": "1371"
        },
        "2026-06-12 07:00:00": {
            "1. open": "278.2800",
            "2. high": "278.7523",
            "3. low": "277.0000",
            "4. close": "278.2200",
            "5. volume": "4854"
        },
        "2026-06-12 06:55:00": {
            "1. open": "278.3200",
            "2. high": "278.4800",
            "3. low": "277.8429",
            "4. close": "277.9500",
            "5. volume": "397"
        },
        "2026-06-12 06:50:00": {
            "1. open": "278.6200",
            "2. high": "278.9200",
            "3. low": "278.1500",
            "4. close": "278.9200",
            "5. volume": "74"
        },
        "2026-06-12 06:45:00": {
            "1. open": "278.6100",
            "2. high": "278.6200",
            "3. low": "278.0719",
            "4. close": "278.6200",
            "5. volume": "188"
        },
        "2026-06-12 06:40:00": {
            "1. open": "278.5000",
            "2. high": "278.9200",
            "3. low": "278.5000",
            "4. close": "278.6200",
            "5. volume": "375"
        },
        "2026-06-12 06:35:00": {
            "1. open": "277.9248",
            "2. high": "278.7500",
            "3. low": "277.9248",
            "4. close": "278.4000",
            "5. volume": "161"
        },
        "2026-06-12 06:30:00": {
            "1. open": "278.3900",
            "2. high": "278.5100",
            "3. low": "277.7900",
            "4. close": "277.7900",
            "5. volume": "872"
        },
        "2026-06-12 06:25:00": {
            "1. open": "278.4700",
            "2. high": "278.8700",
            "3. low": "278.0300",
            "4. close": "278.3900",
            "5. volume": "434"
        },
        "2026-06-12 06:20:00": {
            "1. open": "278.9000",
            "2. high": "279.3200",
            "3. low": "278.2454",
            "4. close": "278.2454",
            "5. volume": "447"
        },
        "2026-06-12 06:15:00": {
            "1. open": "279.5946",
            "2. high": "279.5946",
            "3. low": "278.2654",
            "4. close": "278.9000",
            "5. volume": "230"
        },
        "2026-06-12 06:10:00": {
            "1. open": "279.9000",
            "2. high": "279.9000",
            "3. low": "278.5700",
            "4. close": "278.7100",
            "5. volume": "12541"
        },
        "2026-06-12 06:05:00": {
            "1. open": "279.6500",
            "2. high": "279.9400",
            "3. low": "279.5000",
            "4. close": "279.7000",
            "5. volume": "2032"
        },
        "2026-06-12 06:00:00": {
            "1. open": "279.3000",
            "2. high": "279.9400",
            "3. low": "279.2955",
            "4. close": "279.2955",
            "5. volume": "280"
        },
        "2026-06-12 05:55:00": {
            "1. open": "279.2700",
            "2. high": "279.9400",
            "3. low": "279.2185",
            "4. close": "279.3000",
            "5. volume": "924"
        },
        "2026-06-12 05:50:00": {
            "1. open": "279.8962",
            "2. high": "279.8962",
            "3. low": "279.2000",
            "4. close": "279.4200",
            "5. volume": "445"
        },
        "2026-06-12 05:45:00": {
            "1. open": "279.2500",
            "2. high": "279.9200",
            "3. low": "279.0800",
            "4. close": "279.7289",
            "5. volume": "619"
        },
        "2026-06-12 05:40:00": {
            "1. open": "279.8100",
            "2. high": "279.8100",
            "3. low": "278.8900",
            "4. close": "279.2500",
            "5. volume": "943"
        },
        "2026-06-12 05:35:00": {
            "1. open": "279.3000",
            "2. high": "279.6000",
            "3. low": "278.9600",
            "4. close": "279.5000",
            "5. volume": "1372"
        },
        "2026-06-12 05:30:00": {
            "1. open": "278.4400",
            "2. high": "279.9400",
            "3. low": "278.0229",
            "4. close": "279.2900",
            "5. volume": "976"
        },
        "2026-06-12 05:25:00": {
            "1. open": "277.8000",
            "2. high": "278.4000",
            "3. low": "277.7400",
            "4. close": "278.0000",
            "5. volume": "1647"
        },
        "2026-06-12 05:20:00": {
            "1. open": "277.9000",
            "2. high": "277.9540",
            "3. low": "277.7300",
            "4. close": "277.7400",
            "5. volume": "407"
        },
        "2026-06-12 05:15:00": {
            "1. open": "277.7800",
            "2. high": "277.9900",
            "3. low": "277.6500",
            "4. close": "277.8000",
            "5. volume": "246"
        },
        "2026-06-12 05:10:00": {
            "1. open": "277.9900",
            "2. high": "277.9900",
            "3. low": "277.6500",
            "4. close": "277.7200",
            "5. volume": "283"
        },
        "2026-06-12 05:05:00": {
            "1. open": "277.4900",
            "2. high": "277.9900",
            "3. low": "277.4500",
            "4. close": "277.9278",
            "5. volume": "243"
        },
        "2026-06-12 05:00:00": {
            "1. open": "277.9249",
            "2. high": "277.9249",
            "3. low": "277.0300",
            "4. close": "277.3500",
            "5. volume": "70"
        },
        "2026-06-12 04:55:00": {
            "1. open": "277.0600",
            "2. high": "277.6500",
            "3. low": "277.0000",
            "4. close": "277.5000",
            "5. volume": "91"
        },
        "2026-06-12 04:50:00": {
            "1. open": "277.4000",
            "2. high": "277.9717",
            "3. low": "277.3300",
            "4. close": "277.3900",
            "5. volume": "251"
        },
        "2026-06-12 04:45:00": {
            "1. open": "277.3000",
            "2. high": "277.7197",
            "3. low": "277.0000",
            "4. close": "277.4000",
            "5. volume": "26"
        },
        "2026-06-12 04:40:00": {
            "1. open": "277.5000",
            "2. high": "278.2150",
            "3. low": "276.9700",
            "4. close": "277.1300",
            "5. volume": "192"
        },
        "2026-06-12 04:35:00": {
            "1. open": "277.6000",
            "2. high": "278.0282",
            "3. low": "277.0000",
            "4. close": "277.5000",
            "5. volume": "1265"
        },
        "2026-06-12 04:30:00": {
            "1. open": "278.2565",
            "2. high": "278.2565",
            "3. low": "277.2900",
            "4. close": "277.7000",
            "5. volume": "389"
        },
        "2026-06-12 04:25:00": {
            "1. open": "277.7600",
            "2. high": "278.2300",
            "3. low": "277.1300",
            "4. close": "277.7000",
            "5. volume": "2327"
        },
        "2026-06-12 04:20:00": {
            "1. open": "276.5700",
            "2. high": "277.8900",
            "3. low": "276.5700",
            "4. close": "277.6200",
            "5. volume": "1111"
        },
        "2026-06-12 04:15:00": {
            "1. open": "276.7300",
            "2. high": "277.7000",
            "3. low": "276.4820",
            "4. close": "277.7000",
            "5. volume": "982"
        },
        "2026-06-12 04:10:00": {
            "1. open": "276.3900",
            "2. high": "276.9900",
            "3. low": "276.1600",
            "4. close": "276.5000",
            "5. volume": "3381"
        },
        "2026-06-12 04:05:00": {
            "1. open": "276.3400",
            "2. high": "278.0500",
            "3. low": "274.8600",
            "4. close": "276.2800",
            "5. volume": "7008"
        },
        "2026-06-12 04:00:00": {
            "1. open": "277.7400",
            "2. high": "278.6600",
            "3. low": "274.6612",
            "4. close": "276.2400",
            "5. volume": "12410"
        },
        "2026-06-11 19:55:00": {
            "1. open": "276.7400",
            "2. high": "277.9000",
            "3. low": "276.6500",
            "4. close": "276.8400",
            "5. volume": "1866"
        },
        "2026-06-11 19:50:00": {
            "1. open": "276.5700",
            "2. high": "276.9500",
            "3. low": "276.5700",
            "4. close": "276.9200",
            "5. volume": "680"
        },
        "2026-06-11 19:45:00": {
            "1. open": "276.9900",
            "2. high": "277.0000",
            "3. low": "276.5000",
            "4. close": "276.9053",
            "5. volume": "481"
        },
        "2026-06-11 19:40:00": {
            "1. open": "276.9000",
            "2. high": "277.0000",
            "3. low": "276.4000",
            "4. close": "276.9900",
            "5. volume": "259"
        },
        "2026-06-11 19:35:00": {
            "1. open": "276.9900",
            "2. high": "277.0000",
            "3. low": "276.2400",
            "4. close": "277.0000",
            "5. volume": "995"
        },
        "2026-06-11 19:30:00": {
            "1. open": "276.9000",
            "2. high": "277.0000",
            "3. low": "276.1000",
            "4. close": "277.0000",
            "5. volume": "1101"
        },
        "2026-06-11 19:25:00": {
            "1. open": "277.0832",
            "2. high": "277.4700",
            "3. low": "276.3500",
            "4. close": "277.0000",
            "5. volume": "1346"
        },
        "2026-06-11 19:20:00": {
            "1. open": "277.0000",
            "2. high": "277.9000",
            "3. low": "276.9400",
            "4. close": "277.4200",
            "5. volume": "200"
        },
        "2026-06-11 19:15:00": {
            "1. open": "277.5000",
            "2. high": "277.9000",
            "3. low": "276.9200",
            "4. close": "277.2000",
            "5. volume": "819"
        },
        "2026-06-11 19:10:00": {
            "1. open": "277.0300",
            "2. high": "277.8800",
            "3. low": "276.8400",
            "4. close": "277.1900",
            "5. volume": "328"
        },
        "2026-06-11 19:05:00": {
            "1. open": "277.8999",
            "2. high": "277.9000",
            "3. low": "276.7500",
            "4. close": "277.1200",
            "5. volume": "546"
        },
        "2026-06-11 19:00:00": {
            "1. open": "274.8500",
            "2. high": "277.9100",
            "3. low": "274.8500",
            "4. close": "277.9000",
            "5. volume": "1579253"
        },
        "2026-06-11 18:55:00": {
            "1. open": "277.5100",
            "2. high": "278.0000",
            "3. low": "277.0425",
            "4. close": "277.5300",
            "5. volume": "1522"
        },
        "2026-06-11 18:50:00": {
            "1. open": "277.3000",
            "2. high": "277.5536",
            "3. low": "276.7501",
            "4. close": "277.0900",
            "5. volume": "2407"
        },
        "2026-06-11 18:45:00": {
            "1. open": "276.8000",
            "2. high": "277.2700",
            "3. low": "276.7500",
            "4. close": "277.2700",
            "5. volume": "697"
        },
        "2026-06-11 18:40:00": {
            "1. open": "276.8900",
            "2. high": "277.0000",
            "3. low": "276.7900",
            "4. close": "276.8700",
            "5. volume": "262"
        },
        "2026-06-11 18:35:00": {
            "1. open": "276.9261",
            "2. high": "277.0000",
            "3. low": "276.7000",
            "4. close": "277.0000",
            "5. volume": "570"
        },
        "2026-06-11 18:30:00": {
            "1. open": "274.8500",
            "2. high": "277.0000",
            "3. low": "274.8500",
            "4. close": "276.9261",
            "5. volume": "1578809"
        },
        "2026-06-11 18:25:00": {
            "1. open": "277.0000",
            "2. high": "277.0000",
            "3. low": "276.0952",
            "4. close": "276.8499",
            "5. volume": "706"
        },
        "2026-06-11 18:20:00": {
            "1. open": "276.8000",
            "2. high": "276.8765",
            "3. low": "274.8500",
            "4. close": "276.8622",
            "5. volume": "789"
        },
        "2026-06-11 18:15:00": {
            "1. open": "276.4500",
            "2. high": "277.0000",
            "3. low": "276.3700",
            "4. close": "276.8544",
            "5. volume": "604"
        },
        "2026-06-11 18:10:00": {
            "1. open": "276.4000",
            "2. high": "276.7000",
            "3. low": "275.8800",
            "4. close": "276.7000",
            "5. volume": "160"
        },
        "2026-06-11 18:05:00": {
            "1. open": "275.7000",
            "2. high": "277.0000",
            "3. low": "275.5600",
            "4. close": "276.7000",
            "5. volume": "641"
        },
        "2026-06-11 18:00:00": {
            "1. open": "275.5900",
            "2. high": "275.9400",
            "3. low": "275.5600",
            "4. close": "275.7900",
            "5. volume": "501"
        },
        "2026-06-11 17:55:00": {
            "1. open": "275.5601",
            "2. high": "275.9900",
            "3. low": "275.5600",
            "4. close": "275.5600",
            "5. volume": "280"
        },
        "2026-06-11 17:50:00": {
            "1. open": "275.9000",
            "2. high": "275.9900",
            "3. low": "275.5300",
            "4. close": "275.5900",
            "5. volume": "513"
        },
        "2026-06-11 17:45:00": {
            "1. open": "275.7600",
            "2. high": "275.9900",
            "3. low": "275.5100",
            "4. close": "275.9000",
            "5. volume": "828"
        },
        "2026-06-11 17:40:00": {
            "1. open": "275.9100",
            "2. high": "275.9900",
            "3. low": "275.5100",
            "4. close": "275.8900",
            "5. volume": "284"
        },
        "2026-06-11 17:35:00": {
            "1. open": "275.7700",
            "2. high": "275.9900",
            "3. low": "275.5100",
            "4. close": "275.9900",
            "5. volume": "388"
        },
        "2026-06-11 17:30:00": {
            "1. open": "275.9300",
            "2. high": "275.9899",
            "3. low": "275.5724",
            "4. close": "275.9800",
            "5. volume": "223"
        },
        "2026-06-11 17:25:00": {
            "1. open": "275.9800",
            "2. high": "275.9800",
            "3. low": "274.8500",
            "4. close": "275.8725",
            "5. volume": "1123"
        },
        "2026-06-11 17:20:00": {
            "1. open": "275.8700",
            "2. high": "275.9900",
            "3. low": "275.5100",
            "4. close": "275.5100",
            "5. volume": "749"
        },
        "2026-06-11 17:15:00": {
            "1. open": "275.7700",
            "2. high": "275.9900",
            "3. low": "275.5100",
            "4. close": "275.8700",
            "5. volume": "605"
        },
        "2026-06-11 17:10:00": {
            "1. open": "275.7800",
            "2. high": "275.9900",
            "3. low": "275.5490",
            "4. close": "275.8100",
            "5. volume": "378"
        },
        "2026-06-11 17:05:00": {
            "1. open": "275.9276",
            "2. high": "275.9900",
            "3. low": "275.5800",
            "4. close": "275.7900",
            "5. volume": "294"
        },
        "2026-06-11 17:00:00": {
            "1. open": "275.8700",
            "2. high": "275.9900",
            "3. low": "274.8500",
            "4. close": "275.9900",
            "5. volume": "616118"
        },
        "2026-06-11 16:55:00": {
            "1. open": "275.6300",
            "2. high": "275.9900",
            "3. low": "275.2600",
            "4. close": "275.9900",
            "5. volume": "450"
        },
        "2026-06-11 16:50:00": {
            "1. open": "275.8100",
            "2. high": "275.9900",
            "3. low": "275.2600",
            "4. close": "275.6800",
            "5. volume": "1144"
        },
        "2026-06-11 16:45:00": {
            "1. open": "275.7900",
            "2. high": "275.9900",
            "3. low": "275.2600",
            "4. close": "275.9700",
            "5. volume": "269"
        },
        "2026-06-11 16:40:00": {
            "1. open": "275.7300",
            "2. high": "275.9900",
            "3. low": "275.2600",
            "4. close": "275.8100",
            "5. volume": "144"
        },
        "2026-06-11 16:35:00": {
            "1. open": "275.9900",
            "2. high": "275.9900",
            "3. low": "275.3549",
            "4. close": "275.5000",
            "5. volume": "364"
        },
        "2026-06-11 16:30:00": {
            "1. open": "275.7200",
            "2. high": "275.9900",
            "3. low": "275.2500",
            "4. close": "275.7954",
            "5. volume": "1387"
        },
        "2026-06-11 16:25:00": {
            "1. open": "275.9900",
            "2. high": "275.9900",
            "3. low": "275.2500",
            "4. close": "275.9900",
            "5. volume": "708"
        },
        "2026-06-11 16:20:00": {
            "1. open": "275.7900",
            "2. high": "275.9900",
            "3. low": "275.2500",
            "4. close": "275.9000",
            "5. volume": "485"
        },
        "2026-06-11 16:15:00": {
            "1. open": "274.8500",
            "2. high": "275.9900",
            "3. low": "274.8500",
            "4. close": "275.7900",
            "5. volume": "312"
        },
        "2026-06-11 16:10:00": {
            "1. open": "274.8500",
            "2. high": "275.9900",
            "3. low": "274.8500",
            "4. close": "275.8000",
            "5. volume": "1579244"
        },
        "2026-06-11 16:05:00": {
            "1. open": "275.2500",
            "2. high": "276.0000",
            "3. low": "274.8500",
            "4. close": "275.8100",
            "5. volume": "564145"
        },
        "2026-06-11 16:00:00": {
            "1. open": "274.6600",
            "2. high": "276.1500",
            "3. low": "274.2900",
            "4. close": "274.8500",
            "5. volume": "3521385"
        },
        "2026-06-11 15:55:00": {
            "1. open": "275.9200",
            "2. high": "275.9200",
            "3. low": "274.5000",
            "4. close": "274.6600",
            "5. volume": "562982"
        },
        "2026-06-11 15:50:00": {
            "1. open": "275.2300",
            "2. high": "276.3000",
            "3. low": "275.1700",
            "4. close": "275.8000",
            "5. volume": "151269"
        },
        "2026-06-11 15:45:00": {
            "1. open": "275.8450",
            "2. high": "275.8513",
            "3. low": "275.0900",
            "4. close": "275.1125",
            "5. volume": "67261"
        },
        "2026-06-11 15:40:00": {
            "1. open": "275.7100",
            "2. high": "276.1500",
            "3. low": "275.5310",
            "4. close": "275.9400",
            "5. volume": "72115"
        },
        "2026-06-11 15:35:00": {
            "1. open": "276.1500",
            "2. high": "276.2650",
            "3. low": "275.5200",
            "4. close": "275.7450",
            "5. volume": "82781"
        },
        "2026-06-11 15:30:00": {
            "1. open": "275.2400",
            "2. high": "276.3000",
            "3. low": "275.1300",
            "4. close": "276.0800",
            "5. volume": "160323"
        },
        "2026-06-11 15:25:00": {
            "1. open": "274.5799",
            "2. high": "275.3499",
            "3. low": "274.4900",
            "4. close": "275.0750",
            "5. volume": "43884"
        },
        "2026-06-11 15:20:00": {
            "1. open": "274.9800",
            "2. high": "274.9899",
            "3. low": "274.4700",
            "4. close": "274.4950",
            "5. volume": "42356"
        },
        "2026-06-11 15:15:00": {
            "1. open": "274.8799",
            "2. high": "275.0899",
            "3. low": "274.6300",
            "4. close": "274.8950",
            "5. volume": "42753"
        },
        "2026-06-11 15:10:00": {
            "1. open": "274.9650",
            "2. high": "275.2400",
            "3. low": "274.5500",
            "4. close": "274.7100",
            "5. volume": "40062"
        },
        "2026-06-11 15:05:00": {
            "1. open": "274.9800",
            "2. high": "275.0100",
            "3. low": "274.3400",
            "4. close": "274.7850",
            "5. volume": "25418"
        },
        "2026-06-11 15:00:00": {
            "1. open": "275.2800",
            "2. high": "275.4200",
            "3. low": "274.8500",
            "4. close": "275.1150",
            "5. volume": "36248"
        },
        "2026-06-11 14:55:00": {
            "1. open": "275.1250",
            "2. high": "275.3100",
            "3. low": "274.8700",
            "4. close": "275.0401",
            "5. volume": "25653"
        },
        "2026-06-11 14:50:00": {
            "1. open": "275.4000",
            "2. high": "275.4100",
            "3. low": "274.9700",
            "4. close": "275.1200",
            "5. volume": "25461"
        },
        "2026-06-11 14:45:00": {
            "1. open": "275.3500",
            "2. high": "275.4900",
            "3. low": "275.1210",
            "4. close": "275.2100",
            "5. volume": "22534"
        },
        "2026-06-11 14:40:00": {
            "1. open": "275.0251",
            "2. high": "275.5199",
            "3. low": "274.7100",
            "4. close": "275.4300",
            "5. volume": "30313"
        },
        "2026-06-11 14:35:00": {
            "1. open": "275.1900",
            "2. high": "275.4100",
            "3. low": "274.8200",
            "4. close": "275.0000",
            "5. volume": "46502"
        },
        "2026-06-11 14:30:00": {
            "1. open": "275.0775",
            "2. high": "275.3800",
            "3. low": "275.0014",
            "4. close": "275.1900",
            "5. volume": "33340"
        },
        "2026-06-11 14:25:00": {
            "1. open": "275.3550",
            "2. high": "275.5367",
            "3. low": "275.0000",
            "4. close": "275.1020",
            "5. volume": "31818"
        },
        "2026-06-11 14:20:00": {
            "1. open": "275.5300",
            "2. high": "275.7500",
            "3. low": "274.6401",
            "4. close": "275.3400",
            "5. volume": "41700"
        },
        "2026-06-11 14:15:00": {
            "1. open": "274.9900",
            "2. high": "275.7800",
            "3. low": "274.8950",
            "4. close": "275.6350",
            "5. volume": "33528"
        },
        "2026-06-11 14:10:00": {
            "1. open": "274.6551",
            "2. high": "275.0600",
            "3. low": "274.6250",
            "4. close": "274.9050",
            "5. volume": "27412"
        },
        "2026-06-11 14:05:00": {
            "1. open": "275.0550",
            "2. high": "275.4200",
            "3. low": "274.2900",
            "4. close": "274.6600",
            "5. volume": "46271"
        },
        "2026-06-11 14:00:00": {
            "1. open": "275.6650",
            "2. high": "275.9150",
            "3. low": "274.7300",
            "4. close": "275.0800",
            "5. volume": "89998"
        },
        "2026-06-11 13:55:00": {
            "1. open": "275.8800",
            "2. high": "275.9500",
            "3. low": "275.3800",
            "4. close": "275.6200",
            "5. volume": "50362"
        },
        "2026-06-11 13:50:00": {
            "1. open": "275.8200",
            "2. high": "276.0550",
            "3. low": "275.2000",
            "4. close": "275.9800",
            "5. volume": "39771"
        },
        "2026-06-11 13:45:00": {
            "1. open": "276.2800",
            "2. high": "276.4799",
            "3. low": "275.5010",
            "4. close": "275.8700",
            "5. volume": "38631"
        },
        "2026-06-11 13:40:00": {
            "1. open": "275.3900",
            "2. high": "276.4600",
            "3. low": "275.2000",
            "4. close": "276.2000",
            "5. volume": "46326"
        },
        "2026-06-11 13:35:00": {
            "1. open": "275.5150",
            "2. high": "275.7400",
            "3. low": "274.7500",
            "4. close": "275.4600",
            "5. volume": "51132"
        },
        "2026-06-11 13:30:00": {
            "1. open": "275.2700",
            "2. high": "276.2300",
            "3. low": "274.5600",
            "4. close": "275.6900",
            "5. volume": "65931"
        },
        "2026-06-11 13:25:00": {
            "1. open": "271.6500",
            "2. high": "275.1700",
            "3. low": "271.5616",
            "4. close": "275.1700",
            "5. volume": "86936"
        },
        "2026-06-11 13:20:00": {
            "1. open": "271.9000",
            "2. high": "272.2000",
            "3. low": "271.3900",
            "4. close": "271.9000",
            "5. volume": "43419"
        },
        "2026-06-11 13:15:00": {
            "1. open": "271.9200",
            "2. high": "272.1550",
            "3. low": "271.5600",
            "4. close": "271.9300",
            "5. volume": "17919"
        },
        "2026-06-11 13:10:00": {
            "1. open": "272.2900",
            "2. high": "272.6800",
            "3. low": "271.8900",
            "4. close": "272.0650",
            "5. volume": "21111"
        },
        "2026-06-11 13:05:00": {
            "1. open": "271.6500",
            "2. high": "272.3000",
            "3. low": "271.5223",
            "4. close": "272.1250",
            "5. volume": "13435"
        },
        "2026-06-11 13:00:00": {
            "1. open": "271.8200",
            "2. high": "272.2500",
            "3. low": "271.5100",
            "4. close": "271.6500",
            "5. volume": "21570"
        },
        "2026-06-11 12:55:00": {
            "1. open": "271.8300",
            "2. high": "272.0600",
            "3. low": "271.7050",
            "4. close": "271.8650",
            "5. volume": "18281"
        },
        "2026-06-11 12:50:00": {
            "1. open": "272.2800",
            "2. high": "272.2800",
            "3. low": "271.6700",
            "4. close": "271.8300",
            "5. volume": "27352"
        },
        "2026-06-11 12:45:00": {
            "1. open": "272.4150",
            "2. high": "272.6500",
            "3. low": "272.1601",
            "4. close": "272.3150",
            "5. volume": "19249"
        },
        "2026-06-11 12:40:00": {
            "1. open": "272.6400",
            "2. high": "272.6700",
            "3. low": "272.2650",
            "4. close": "272.4150",
            "5. volume": "10878"
        },
        "2026-06-11 12:35:00": {
            "1. open": "272.9650",
            "2. high": "273.2200",
            "3. low": "272.6000",
            "4. close": "272.6000",
            "5. volume": "21726"
        },
        "2026-06-11 12:30:00": {
            "1. open": "272.1350",
            "2. high": "273.3400",
            "3. low": "271.8400",
            "4. close": "272.8500",
            "5. volume": "31321"
        },
        "2026-06-11 12:25:00": {
            "1. open": "272.5850",
            "2. high": "272.6900",
            "3. low": "272.1500",
            "4. close": "272.1500",
            "5. volume": "20615"
        },
        "2026-06-11 12:20:00": {
            "1. open": "273.0150",
            "2. high": "273.0150",
            "3. low": "272.4301",
            "4. close": "272.4700",
            "5. volume": "21962"
        },
        "2026-06-11 12:15:00": {
            "1. open": "272.9300",
            "2. high": "273.0351",
            "3. low": "272.4400",
            "4. close": "272.9800",
            "5. volume": "30542"
        },
        "2026-06-11 12:10:00": {
            "1. open": "272.4500",
            "2. high": "273.0300",
            "3. low": "272.3550",
            "4. close": "272.9200",
            "5. volume": "19605"
        },
        "2026-06-11 12:05:00": {
            "1. open": "271.9600",
            "2. high": "272.8200",
            "3. low": "271.9500",
            "4. close": "272.5950",
            "5. volume": "27136"
        },
        "2026-06-11 12:00:00": {
            "1. open": "272.4500",
            "2. high": "272.9000",
            "3. low": "271.8237",
            "4. close": "272.0050",
            "5. volume": "30155"
        },
        "2026-06-11 11:55:00": {
            "1. open": "272.2800",
            "2. high": "272.8200",
            "3. low": "272.1100",
            "4. close": "272.6800",
            "5. volume": "33703"
        },
        "2026-06-11 11:50:00": {
            "1. open": "272.8100",
            "2. high": "272.8100",
            "3. low": "272.0950",
            "4. close": "272.3700",
            "5. volume": "29889"
        },
        "2026-06-11 11:45:00": {
            "1. open": "272.4800",
            "2. high": "273.4900",
            "3. low": "272.2100",
            "4. close": "272.9550",
            "5. volume": "34055"
        },
        "2026-06-11 11:40:00": {
            "1. open": "272.5275",
            "2. high": "273.0900",
            "3. low": "272.2100",
            "4. close": "272.4000",
            "5. volume": "29164"
        },
        "2026-06-11 11:35:00": {
            "1. open": "272.2350",
            "2. high": "272.6900",
            "3. low": "271.8600",
            "4. close": "272.6200",
            "5. volume": "28249"
        },
        "2026-06-11 11:30:00": {
            "1. open": "272.3750",
            "2. high": "272.4000",
            "3. low": "271.7100",
            "4. close": "272.2700",
            "5. volume": "33356"
        },
        "2026-06-11 11:25:00": {
            "1. open": "273.0700",
            "2. high": "273.1125",
            "3. low": "272.3400",
            "4. close": "272.3400",
            "5. volume": "41603"
        },
        "2026-06-11 11:20:00": {
            "1. open": "271.9900",
            "2. high": "273.0700",
            "3. low": "271.9900",
            "4. close": "273.0700",
            "5. volume": "48987"
        },
        "2026-06-11 11:15:00": {
            "1. open": "271.3100",
            "2. high": "272.5200",
            "3. low": "271.3100",
            "4. close": "272.1150",
            "5. volume": "47529"
        },
        "2026-06-11 11:10:00": {
            "1. open": "271.0650",
            "2. high": "271.6700",
            "3. low": "271.0000",
            "4. close": "271.2700",
            "5. volume": "44666"
        },
        "2026-06-11 11:05:00": {
            "1. open": "270.5900",
            "2. high": "271.3200",
            "3. low": "270.1244",
            "4. close": "271.1400",
            "5. volume": "35959"
        },
        "2026-06-11 11:00:00": {
            "1. open": "270.2450",
            "2. high": "270.8100",
            "3. low": "269.0500",
            "4. close": "270.6000",
            "5. volume": "68757"
        },
        "2026-06-11 10:55:00": {
            "1. open": "271.4500",
            "2. high": "271.4500",
            "3. low": "270.1500",
            "4. close": "270.2450",
            "5. volume": "73618"
        },
        "2026-06-11 10:50:00": {
            "1. open": "271.6457",
            "2. high": "271.8300",
            "3. low": "271.2000",
            "4. close": "271.5000",
            "5. volume": "38965"
        },
        "2026-06-11 10:45:00": {
            "1. open": "272.0150",
            "2. high": "272.4200",
            "3. low": "271.5000",
            "4. close": "271.5000",
            "5. volume": "40612"
        },
        "2026-06-11 10:40:00": {
            "1. open": "272.3950",
            "2. high": "273.0200",
            "3. low": "271.8000",
            "4. close": "271.9600",
            "5. volume": "43371"
        },
        "2026-06-11 10:35:00": {
            "1. open": "272.5750",
            "2. high": "273.5000",
            "3. low": "272.0000",
            "4. close": "272.4200",
            "5. volume": "56555"
        },
        "2026-06-11 10:30:00": {
            "1. open": "272.4050",
            "2. high": "272.7600",
            "3. low": "271.5800",
            "4. close": "272.4300",
            "5. volume": "46333"
        },
        "2026-06-11 10:25:00": {
            "1. open": "272.1200",
            "2. high": "272.7066",
            "3. low": "271.4200",
            "4. close": "272.4050",
            "5. volume": "42224"
        },
        "2026-06-11 10:20:00": {
            "1. open": "270.5200",
            "2. high": "272.7200",
            "3. low": "270.5200",
            "4. close": "272.2600",
            "5. volume": "43596"
        },
        "2026-06-11 10:15:00": {
            "1. open": "271.3400",
            "2. high": "271.5200",
            "3. low": "270.1300",
            "4. close": "270.5700",
            "5. volume": "58170"
        },
        "2026-06-11 10:10:00": {
            "1. open": "273.2500",
            "2. high": "273.4000",
            "3. low": "271.0000",
            "4. close": "271.3400",
            "5. volume": "67578"
        },
        "2026-06-11 10:05:00": {
            "1. open": "274.7300",
            "2. high": "274.8059",
            "3. low": "273.3350",
            "4. close": "273.3350",
            "5. volume": "63689"
        },
        "2026-06-11 10:00:00": {
            "1. open": "273.3000",
            "2. high": "275.4900",
            "3. low": "273.1800",
            "4. close": "274.7300",
            "5. volume": "73342"
        },
        "2026-06-11 09:55:00": {
            "1. open": "272.8100",
            "2. high": "273.6100",
            "3. low": "272.3500",
            "4. close": "273.1700",
            "5. volume": "72103"
        },
        "2026-06-11 09:50:00": {
            "1. open": "272.7900",
            "2. high": "274.5700",
            "3. low": "272.7200",
            "4. close": "272.7200",
            "5. volume": "88365"
        },
        "2026-06-11 09:45:00": {
            "1. open": "271.3650",
            "2. high": "273.2400",
            "3. low": "270.5800",
            "4. close": "272.7200",
            "5. volume": "73880"
        },
        "2026-06-11 09:40:00": {
            "1. open": "270.1968",
            "2. high": "272.1000",
            "3. low": "269.8201",
            "4. close": "271.3500",
            "5. volume": "80830"
        },
        "2026-06-11 09:35:00": {
            "1. open": "269.7500",
            "2. high": "271.7800",
            "3. low": "269.1200",
            "4. close": "270.2000",
            "5. volume": "74258"
        },
        "2026-06-11 09:30:00": {
            "1. open": "268.0000",
            "2. high": "272.5050",
            "3. low": "266.5000",
            "4. close": "269.7500",
            "5. volume": "252173"
        },
        "2026-06-11 09:25:00": {
            "1. open": "270.9400",
            "2. high": "271.0000",
            "3. low": "268.1000",
            "4. close": "268.1000",
            "5. volume": "3116"
        },
        "2026-06-11 09:20:00": {
            "1. open": "269.6600",
            "2. high": "271.0000",
            "3. low": "269.2500",
            "4. close": "270.9400",
            "5. volume": "3163"
        },
        "2026-06-11 09:15:00": {
            "1. open": "269.7000",
            "2. high": "270.2500",
            "3. low": "269.0000",
            "4. close": "269.7000",
            "5. volume": "3045"
        },
        "2026-06-11 09:10:00": {
            "1. open": "270.0600",
            "2. high": "270.4900",
            "3. low": "269.1800",
            "4. close": "269.7900",
            "5. volume": "2620"
        },
        "2026-06-11 09:05:00": {
            "1. open": "270.5000",
            "2. high": "270.9000",
            "3. low": "270.0600",
            "4. close": "270.3600",
            "5. volume": "702"
        },
        "2026-06-11 09:00:00": {
            "1. open": "270.4500",
            "2. high": "271.0000",
            "3. low": "270.0000",
            "4. close": "270.5897",
            "5. volume": "1739"
        },
        "2026-06-11 08:55:00": {
            "1. open": "270.7000",
            "2. high": "271.4200",
            "3. low": "270.0000",
            "4. close": "270.1200",
            "5. volume": "3306"
        },
        "2026-06-11 08:50:00": {
            "1. open": "271.2500",
            "2. high": "272.3600",
            "3. low": "270.7000",
            "4. close": "272.3600",
            "5. volume": "6170"
        },
        "2026-06-11 08:45:00": {
            "1. open": "271.5200",
            "2. high": "272.6400",
            "3. low": "271.2200",
            "4. close": "272.6400",
            "5. volume": "624"
        },
        "2026-06-11 08:40:00": {
            "1. open": "271.0000",
            "2. high": "272.7300",
            "3. low": "270.4000",
            "4. close": "271.1667",
            "5. volume": "647"
        },
        "2026-06-11 08:35:00": {
            "1. open": "270.4000",
            "2. high": "271.6800",
            "3. low": "270.0000",
            "4. close": "270.6300",
            "5. volume": "795"
        },
        "2026-06-11 08:30:00": {
            "1. open": "271.3600",
            "2. high": "271.7997",
            "3. low": "270.0000",
            "4. close": "270.0000",
            "5. volume": "2572"
        },
        "2026-06-11 08:25:00": {
            "1. open": "271.8800",
            "2. high": "272.6900",
            "3. low": "270.0000",
            "4. close": "271.3600",
            "5. volume": "2919"
        },
        "2026-06-11 08:20:00": {
            "1. open": "272.7800",
            "2. high": "273.2000",
            "3. low": "271.4900",
            "4. close": "271.8000",
            "5. volume": "2268"
        },
        "2026-06-11 08:15:00": {
            "1. open": "272.7000",
            "2. high": "272.8870",
            "3. low": "272.2500",
            "4. close": "272.5600",
            "5. volume": "1318"
        },
        "2026-06-11 08:10:00": {
            "1. open": "273.0500",
            "2. high": "273.1900",
            "3. low": "272.6147",
            "4. close": "272.6200",
            "5. volume": "478"
        },
        "2026-06-11 08:05:00": {
            "1. open": "273.3300",
            "2. high": "280.1700",
            "3. low": "272.6200",
            "4. close": "273.0000",
            "5. volume": "1224"
        },
        "2026-06-11 08:00:00": {
            "1. open": "273.4800",
            "2. high": "273.5600",
            "3. low": "273.0600",
            "4. close": "273.4600",
            "5. volume": "196"
        },
        "2026-06-11 07:55:00": {
            "1. open": "273.4000",
            "2. high": "273.4900",
            "3. low": "272.8600",
            "4. close": "273.4900",
            "5. volume": "314"
        },
        "2026-06-11 07:50:00": {
            "1. open": "273.0000",
            "2. high": "273.4000",
            "3. low": "272.7500",
            "4. close": "273.0600",
            "5. volume": "1636"
        },
        "2026-06-11 07:45:00": {
            "1. open": "273.2400",
            "2. high": "273.3500",
            "3. low": "272.8600",
            "4. close": "273.0600",
            "5. volume": "338"
        },
        "2026-06-11 07:40:00": {
            "1. open": "273.1500",
            "2. high": "273.3500",
            "3. low": "272.3600",
            "4. close": "273.2000",
            "5. volume": "371"
        },
        "2026-06-11 07:35:00": {
            "1. open": "272.6000",
            "2. high": "273.2400",
            "3. low": "272.3600",
            "4. close": "273.0100",
            "5. volume": "741"
        },
        "2026-06-11 07:30:00": {
            "1. open": "272.4752",
            "2. high": "273.2500",
            "3. low": "272.4000",
            "4. close": "273.1000",
            "5. volume": "1165"
        },
        "2026-06-11 07:25:00": {
            "1. open": "272.5900",
            "2. high": "272.5900",
            "3. low": "272.2300",
            "4. close": "272.4000",
            "5. volume": "517"
        },
        "2026-06-11 07:20:00": {
            "1. open": "272.9400",
            "2. high": "272.9400",
            "3. low": "272.3000",
            "4. close": "272.7300",
            "5. volume": "1176"
        },
        "2026-06-11 07:15:00": {
            "1. open": "272.9400",
            "2. high": "273.0000",
            "3. low": "272.7600",
            "4. close": "272.7700",
            "5. volume": "239"
        },
        "2026-06-11 07:10:00": {
            "1. open": "272.7200",
            "2. high": "273.0000",
            "3. low": "272.6500",
            "4. close": "273.0000",
            "5. volume": "304"
        },
        "2026-06-11 07:05:00": {
            "1. open": "273.1850",
            "2. high": "273.2500",
            "3. low": "272.5500",
            "4. close": "272.5500",
            "5. volume": "984"
        },
        "2026-06-11 07:00:00": {
            "1. open": "273.0300",
            "2. high": "273.2500",
            "3. low": "272.3600",
            "4. close": "272.9800",
            "5. volume": "2159"
        },
        "2026-06-11 06:55:00": {
            "1. open": "273.0200",
            "2. high": "273.3697",
            "3. low": "273.0200",
            "4. close": "273.2800",
            "5. volume": "101"
        },
        "2026-06-11 06:50:00": {
            "1. open": "273.0000",
            "2. high": "273.3200",
            "3. low": "273.0000",
            "4. close": "273.0500",
            "5. volume": "121"
        },
        "2026-06-11 06:45:00": {
            "1. open": "273.2300",
            "2. high": "273.3300",
            "3. low": "273.0200",
            "4. close": "273.0200",
            "5. volume": "96"
        },
        "2026-06-11 06:40:00": {
            "1. open": "273.1700",
            "2. high": "273.3300",
            "3. low": "273.0000",
            "4. close": "273.0000",
            "5. volume": "174"
        },
        "2026-06-11 06:35:00": {
            "1. open": "273.2500",
            "2. high": "273.3300",
            "3. low": "272.8500",
            "4. close": "272.8500",
            "5. volume": "225"
        },
        "2026-06-11 06:30:00": {
            "1. open": "273.0800",
            "2. high": "273.3200",
            "3. low": "273.0000",
            "4. close": "273.1700",
            "5. volume": "122"
        },
        "2026-06-11 06:25:00": {
            "1. open": "273.3600",
            "2. high": "273.4000",
            "3. low": "273.0000",
            "4. close": "273.0000",
            "5. volume": "472"
        },
        "2026-06-11 06:20:00": {
            "1. open": "273.3200",
            "2. high": "273.4000",
            "3. low": "273.1800",
            "4. close": "273.1800",
            "5. volume": "461"
        },
        "2026-06-11 06:15:00": {
            "1. open": "273.3200",
            "2. high": "273.4000",
            "3. low": "272.8000",
            "4. close": "273.3200",
            "5. volume": "230"
        },
        "2026-06-11 06:10:00": {
            "1. open": "273.5252",
            "2. high": "273.5252",
            "3. low": "273.1000",
            "4. close": "273.3200",
            "5. volume": "384"
        },
        "2026-06-11 06:05:00": {
            "1. open": "273.4913",
            "2. high": "273.7000",
            "3. low": "273.4000",
            "4. close": "273.6000",
            "5. volume": "332"
        },
        "2026-06-11 06:00:00": {
            "1. open": "273.3100",
            "2. high": "273.9800",
            "3. low": "273.3100",
            "4. close": "273.6200",
            "5. volume": "332"
        },
        "2026-06-11 05:55:00": {
            "1. open": "273.4300",
            "2. high": "273.9800",
            "3. low": "273.3800",
            "4. close": "273.9800",
            "5. volume": "999"
        },
        "2026-06-11 05:50:00": {
            "1. open": "273.5000",
            "2. high": "273.5000",
            "3. low": "273.3100",
            "4. close": "273.3100",
            "5. volume": "322"
        },
        "2026-06-11 05:45:00": {
            "1. open": "272.7100",
            "2. high": "273.6289",
            "3. low": "272.7100",
            "4. close": "273.3300",
            "5. volume": "90"
        },
        "2026-06-11 05:40:00": {
            "1. open": "273.1837",
            "2. high": "273.6800",
            "3. low": "273.1400",
            "4. close": "273.6258",
            "5. volume": "1027"
        },
        "2026-06-11 05:35:00": {
            "1. open": "272.9900",
            "2. high": "273.3500",
            "3. low": "272.9500",
            "4. close": "273.3500",
            "5. volume": "1563"
        },
        "2026-06-11 05:30:00": {
            "1. open": "273.3500",
            "2. high": "273.3500",
            "3. low": "272.7200",
            "4. close": "273.0000",
            "5. volume": "156"
        },
        "2026-06-11 05:25:00": {
            "1. open": "273.3000",
            "2. high": "273.3000",
            "3. low": "273.0000",
            "4. close": "273.0000",
            "5. volume": "60"
        },
        "2026-06-11 05:20:00": {
            "1. open": "272.8000",
            "2. high": "273.1100",
            "3. low": "272.2600",
            "4. close": "273.1000",
            "5. volume": "515"
        },
        "2026-06-11 05:15:00": {
            "1. open": "272.7100",
            "2. high": "273.2800",
            "3. low": "272.5000",
            "4. close": "273.0800",
            "5. volume": "515"
        },
        "2026-06-11 05:10:00": {
            "1. open": "273.0000",
            "2. high": "273.0577",
            "3. low": "272.1927",
            "4. close": "272.5000",
            "5. volume": "285"
        },
        "2026-06-11 05:05:00": {
            "1. open": "273.1200",
            "2. high": "273.2500",
            "3. low": "272.9500",
            "4. close": "273.0000",
            "5. volume": "325"
        },
        "2026-06-11 05:00:00": {
            "1. open": "273.1800",
            "2. high": "273.6800",
            "3. low": "272.7900",
            "4. close": "273.1500",
            "5. volume": "2831"
        },
        "2026-06-11 04:55:00": {
            "1. open": "272.9600",
            "2. high": "273.5256",
            "3. low": "272.7600",
            "4. close": "273.5200",
            "5. volume": "1187"
        },
        "2026-06-11 04:50:00": {
            "1. open": "273.0100",
            "2. high": "273.4330",
            "3. low": "272.7000",
            "4. close": "273.0000",
            "5. volume": "1427"
        },
        "2026-06-11 04:45:00": {
            "1. open": "273.0000",
            "2. high": "273.4800",
            "3. low": "272.7975",
            "4. close": "273.3300",
            "5. volume": "269"
        },
        "2026-06-11 04:40:00": {
            "1. open": "273.7800",
            "2. high": "273.8800",
            "3. low": "273.0000",
            "4. close": "273.0000",
            "5. volume": "1804"
        },
        "2026-06-11 04:35:00": {
            "1. open": "273.7500",
            "2. high": "273.8797",
            "3. low": "273.7500",
            "4. close": "273.8383",
            "5. volume": "79"
        },
        "2026-06-11 04:30:00": {
            "1. open": "273.4200",
            "2. high": "273.7500",
            "3. low": "273.1600",
            "4. close": "273.7500",
            "5. volume": "2354"
        },
        "2026-06-11 04:25:00": {
            "1. open": "273.0600",
            "2. high": "273.9900",
            "3. low": "273.0600",
            "4. close": "273.4200",
            "5. volume": "135"
        },
        "2026-06-11 04:20:00": {
            "1. open": "273.4800",
            "2. high": "273.9958",
            "3. low": "273.0500",
            "4. close": "273.0800",
            "5. volume": "578"
        },
        "2026-06-11 04:15:00": {
            "1. open": "273.8800",
            "2. high": "273.9000",
            "3. low": "273.0000",
            "4. close": "273.7700",
            "5. volume": "1059"
        },
        "2026-06-11 04:10:00": {
            "1. open": "272.5000",
            "2. high": "273.9900",
            "3. low": "272.5000",
            "4. close": "273.9900",
            "5. volume": "1146"
        },
        "2026-06-11 04:05:00": {
            "1. open": "272.1500",
            "2. high": "273.9457",
            "3. low": "271.8400",
            "4. close": "272.8700",
            "5. volume": "4113"
        },
        "2026-06-11 04:00:00": {
            "1. open": "270.3200",
            "2. high": "274.1188",
            "3. low": "270.3200",
            "4. close": "272.2700",
            "5. volume": "8355"
        },
        "2026-06-10 19:55:00": {
            "1. open": "268.4574",
            "2. high": "268.5900",
            "3. low": "267.6000",
            "4. close": "268.0000",
            "5. volume": "313"
        },
        "2026-06-10 19:50:00": {
            "1. open": "268.0000",
            "2. high": "268.6700",
            "3. low": "268.0000",
            "4. close": "268.5900",
            "5. volume": "198"
        },
        "2026-06-10 19:45:00": {
            "1. open": "268.9143",
            "2. high": "269.0000",
            "3. low": "267.5401",
            "4. close": "267.5401",
            "5. volume": "413"
        },
        "2026-06-10 19:40:00": {
            "1. open": "268.4600",
            "2. high": "269.1000",
            "3. low": "267.7341",
            "4. close": "268.8616",
            "5. volume": "1190"
        },
        "2026-06-10 19:35:00": {
            "1. open": "268.3658",
            "2. high": "268.6000",
            "3. low": "267.5000",
            "4. close": "268.0700",
            "5. volume": "2353"
        },
        "2026-06-10 19:30:00": {
            "1. open": "268.5000",
            "2. high": "268.6700",
            "3. low": "267.5200",
            "4. close": "268.2000",
            "5. volume": "548"
        },
        "2026-06-10 19:25:00": {
            "1. open": "267.9000",
            "2. high": "268.6600",
            "3. low": "267.1500",
            "4. close": "268.6500",
            "5. volume": "1132"
        },
        "2026-06-10 19:20:00": {
            "1. open": "267.5900",
            "2. high": "268.9000",
            "3. low": "267.1200",
            "4. close": "267.5500",
            "5. volume": "450"
        },
        "2026-06-10 19:15:00": {
            "1. open": "268.2500",
            "2. high": "268.6960",
            "3. low": "266.9200",
            "4. close": "267.5600",
            "5. volume": "4147"
        },
        "2026-06-10 19:10:00": {
            "1. open": "268.9600",
            "2. high": "268.9600",
            "3. low": "268.0000",
            "4. close": "268.0360",
            "5. volume": "1768"
        },
        "2026-06-10 19:05:00": {
            "1. open": "269.0900",
            "2. high": "269.4400",
            "3. low": "268.7700",
            "4. close": "268.7700",
            "5. volume": "1090"
        },
        "2026-06-10 19:00:00": {
            "1. open": "272.3600",
            "2. high": "272.3600",
            "3. low": "269.0000",
            "4. close": "269.1000",
            "5. volume": "972992"
        },
        "2026-06-10 18:55:00": {
            "1. open": "269.5000",
            "2. high": "269.7000",
            "3. low": "269.0000",
            "4. close": "269.0000",
            "5. volume": "1511"
        },
        "2026-06-10 18:50:00": {
            "1. open": "269.3900",
            "2. high": "269.7000",
            "3. low": "269.0000",
            "4. close": "269.7000",
            "5. volume": "1149"
        },
        "2026-06-10 18:45:00": {
            "1. open": "269.3900",
            "2. high": "272.3600",
            "3. low": "269.0000",
            "4. close": "269.2000",
            "5. volume": "1962"
        },
        "2026-06-10 18:40:00": {
            "1. open": "269.1800",
            "2. high": "270.2400",
            "3. low": "269.0012",
            "4. close": "269.1800",
            "5. volume": "340"
        },
        "2026-06-10 18:35:00": {
            "1. open": "270.0000",
            "2. high": "270.0000",
            "3. low": "269.0000",
            "4. close": "269.3100",
            "5. volume": "3389"
        },
        "2026-06-10 18:30:00": {
            "1. open": "272.3600",
            "2. high": "272.3600",
            "3. low": "269.0000",
            "4. close": "269.7500",
            "5. volume": "973240"
        },
        "2026-06-10 18:25:00": {
            "1. open": "270.0500",
            "2. high": "270.3750",
            "3. low": "270.0000",
            "4. close": "270.1000",
            "5. volume": "1458"
        },
        "2026-06-10 18:20:00": {
            "1. open": "270.0000",
            "2. high": "272.3600",
            "3. low": "270.0000",
            "4. close": "270.3500",
            "5. volume": "588"
        },
        "2026-06-10 18:15:00": {
            "1. open": "270.2400",
            "2. high": "272.3600",
            "3. low": "270.0000",
            "4. close": "270.0000",
            "5. volume": "5114"
        },
        "2026-06-10 18:10:00": {
            "1. open": "270.3000",
            "2. high": "270.8960",
            "3. low": "270.2000",
            "4. close": "270.2800",
            "5. volume": "3298"
        },
        "2026-06-10 18:05:00": {
            "1. open": "270.3100",
            "2. high": "271.0000",
            "3. low": "270.2000",
            "4. close": "270.3000",
            "5. volume": "319"
        },
        "2026-06-10 18:00:00": {
            "1. open": "270.9350",
            "2. high": "271.0000",
            "3. low": "270.3000",
            "4. close": "270.3300",
            "5. volume": "397"
        },
        "2026-06-10 17:55:00": {
            "1. open": "271.4752",
            "2. high": "271.5000",
            "3. low": "270.6346",
            "4. close": "271.0000",
            "5. volume": "339"
        },
        "2026-06-10 17:50:00": {
            "1. open": "271.1800",
            "2. high": "272.3600",
            "3. low": "270.7245",
            "4. close": "271.0200",
            "5. volume": "176599"
        },
        "2026-06-10 17:45:00": {
            "1. open": "271.1400",
            "2. high": "271.3713",
            "3. low": "270.5000",
            "4. close": "271.1800",
            "5. volume": "380"
        },
        "2026-06-10 17:40:00": {
            "1. open": "270.5000",
            "2. high": "271.4750",
            "3. low": "270.5000",
            "4. close": "270.5988",
            "5. volume": "325"
        },
        "2026-06-10 17:35:00": {
            "1. open": "270.5600",
            "2. high": "271.2600",
            "3. low": "270.5600",
            "4. close": "271.2200",
            "5. volume": "179"
        },
        "2026-06-10 17:30:00": {
            "1. open": "272.1600",
            "2. high": "272.1600",
            "3. low": "270.5000",
            "4. close": "270.8316",
            "5. volume": "407"
        },
        "2026-06-10 17:25:00": {
            "1. open": "271.3800",
            "2. high": "271.3800",
            "3. low": "270.3800",
            "4. close": "270.6900",
            "5. volume": "572"
        },
        "2026-06-10 17:20:00": {
            "1. open": "271.3800",
            "2. high": "271.7900",
            "3. low": "270.3000",
            "4. close": "271.3800",
            "5. volume": "1658"
        },
        "2026-06-10 17:15:00": {
            "1. open": "271.0700",
            "2. high": "272.0600",
            "3. low": "270.8300",
            "4. close": "271.1000",
            "5. volume": "153"
        },
        "2026-06-10 17:10:00": {
            "1. open": "271.5500",
            "2. high": "272.0000",
            "3. low": "271.0000",
            "4. close": "271.0000",
            "5. volume": "534"
        },
        "2026-06-10 17:05:00": {
            "1. open": "271.3800",
            "2. high": "272.1600",
            "3. low": "271.0000",
            "4. close": "271.2767",
            "5. volume": "1376"
        },
        "2026-06-10 17:00:00": {
            "1. open": "270.7500",
            "2. high": "271.8800",
            "3. low": "270.3000",
            "4. close": "270.9200",
            "5. volume": "803"
        },
        "2026-06-10 16:55:00": {
            "1. open": "271.0000",
            "2. high": "272.5500",
            "3. low": "270.3000",
            "4. close": "271.3600",
            "5. volume": "5493"
        },
        "2026-06-10 16:50:00": {
            "1. open": "271.6500",
            "2. high": "272.5500",
            "3. low": "271.0000",
            "4. close": "271.6500",
            "5. volume": "218916"
        },
        "2026-06-10 16:45:00": {
            "1. open": "272.2100",
            "2. high": "272.5500",
            "3. low": "271.5500",
            "4. close": "271.6573",
            "5. volume": "1228"
        },
        "2026-06-10 16:40:00": {
            "1. open": "271.7700",
            "2. high": "273.0197",
            "3. low": "271.6100",
            "4. close": "271.6100",
            "5. volume": "260"
        },
        "2026-06-10 16:35:00": {
            "1. open": "271.5000",
            "2. high": "272.6700",
            "3. low": "271.5000",
            "4. close": "272.3600",
            "5. volume": "5684"
        },
        "2026-06-10 16:30:00": {
            "1. open": "271.5000",
            "2. high": "272.5900",
            "3. low": "270.9800",
            "4. close": "271.5000",
            "5. volume": "780"
        },
        "2026-06-10 16:25:00": {
            "1. open": "272.4900",
            "2. high": "274.3942",
            "3. low": "271.1500",
            "4. close": "272.0000",
            "5. volume": "3543"
        },
        "2026-06-10 16:20:00": {
            "1. open": "272.5400",
            "2. high": "273.1000",
            "3. low": "272.2500",
            "4. close": "272.5000",
            "5. volume": "188"
        },
        "2026-06-10 16:15:00": {
            "1. open": "272.3600",
            "2. high": "272.5400",
            "3. low": "271.4544",
            "4. close": "272.4500",
            "5. volume": "3313"
        },
        "2026-06-10 16:10:00": {
            "1. open": "272.3600",
            "2. high": "273.0500",
            "3. low": "271.1300",
            "4. close": "272.1700",
            "5. volume": "975299"
        },
        "2026-06-10 16:05:00": {
            "1. open": "272.3600",
            "2. high": "273.0400",
            "3. low": "271.0100",
            "4. close": "271.5900",
            "5. volume": "12311"
        },
        "2026-06-10 16:00:00": {
            "1. open": "272.6500",
            "2. high": "273.9100",
            "3. low": "272.0800",
            "4. close": "272.3600",
            "5. volume": "2082578"
        },
        "2026-06-10 15:55:00": {
            "1. open": "272.8000",
            "2. high": "273.4900",
            "3. low": "272.5100",
            "4. close": "272.5500",
            "5. volume": "353821"
        },
        "2026-06-10 15:50:00": {
            "1. open": "273.6800",
            "2. high": "274.0000",
            "3. low": "272.4550",
            "4. close": "272.6850",
            "5. volume": "167212"
        },
        "2026-06-10 15:45:00": {
            "1. open": "273.7700",
            "2. high": "273.8200",
            "3. low": "273.4800",
            "4. close": "273.7500",
            "5. volume": "53074"
        },
        "2026-06-10 15:40:00": {
            "1. open": "273.8800",
            "2. high": "273.9600",
            "3. low": "273.5100",
            "4. close": "273.8400",
            "5. volume": "45431"
        },
        "2026-06-10 15:35:00": {
            "1. open": "273.4900",
            "2. high": "273.9678",
            "3. low": "273.3500",
            "4. close": "273.8800",
            "5. volume": "35552"
        },
        "2026-06-10 15:30:00": {
            "1. open": "273.0890",
            "2. high": "273.5700",
            "3. low": "272.8400",
            "4. close": "273.4300",
            "5. volume": "42241"
        },
        "2026-06-10 15:25:00": {
            "1. open": "273.0000",
            "2. high": "273.1600",
            "3. low": "272.8300",
            "4. close": "273.0200",
            "5. volume": "51433"
        },
        "2026-06-10 15:20:00": {
            "1. open": "273.3700",
            "2. high": "273.4000",
            "3. low": "272.8100",
            "4. close": "272.9575",
            "5. volume": "52698"
        },
        "2026-06-10 15:15:00": {
            "1. open": "273.7300",
            "2. high": "273.7300",
            "3. low": "273.3900",
            "4. close": "273.4750",
            "5. volume": "34797"
        },
        "2026-06-10 15:10:00": {
            "1. open": "274.1000",
            "2. high": "274.1100",
            "3. low": "273.5800",
            "4. close": "273.7500",
            "5. volume": "29964"
        },
        "2026-06-10 15:05:00": {
            "1. open": "273.8700",
            "2. high": "274.2400",
            "3. low": "273.7700",
            "4. close": "274.0775",
            "5. volume": "32717"
        },
        "2026-06-10 15:00:00": {
            "1. open": "274.4400",
            "2. high": "274.4600",
            "3. low": "273.6900",
            "4. close": "273.6900",
            "5. volume": "47173"
        },
        "2026-06-10 14:55:00": {
            "1. open": "274.5000",
            "2. high": "274.5800",
            "3. low": "274.1801",
            "4. close": "274.5150",
            "5. volume": "27813"
        },
        "2026-06-10 14:50:00": {
            "1. open": "274.2000",
            "2. high": "274.5700",
            "3. low": "273.9100",
            "4. close": "274.5000",
            "5. volume": "22235"
        },
        "2026-06-10 14:45:00": {
            "1. open": "274.2400",
            "2. high": "274.3000",
            "3. low": "273.9900",
            "4. close": "274.1700",
            "5. volume": "27257"
        },
        "2026-06-10 14:40:00": {
            "1. open": "274.1900",
            "2. high": "274.4500",
            "3. low": "274.0700",
            "4. close": "274.1750",
            "5. volume": "19654"
        },
        "2026-06-10 14:35:00": {
            "1. open": "274.4800",
            "2. high": "274.5400",
            "3. low": "274.1400",
            "4. close": "274.2600",
            "5. volume": "17574"
        },
        "2026-06-10 14:30:00": {
            "1. open": "274.3600",
            "2. high": "274.6200",
            "3. low": "274.2500",
            "4. close": "274.5000",
            "5. volume": "19657"
        },
        "2026-06-10 14:25:00": {
            "1. open": "275.0550",
            "2. high": "275.0550",
            "3. low": "274.2500",
            "4. close": "274.2500",
            "5. volume": "40459"
        },
        "2026-06-10 14:20:00": {
            "1. open": "275.3900",
            "2. high": "275.5600",
            "3. low": "274.9000",
            "4. close": "275.0400",
            "5. volume": "32587"
        },
        "2026-06-10 14:15:00": {
            "1. open": "275.8600",
            "2. high": "276.1500",
            "3. low": "275.2650",
            "4. close": "275.3216",
            "5. volume": "40216"
        },
        "2026-06-10 14:10:00": {
            "1. open": "275.0400",
            "2. high": "276.0550",
            "3. low": "274.9935",
            "4. close": "275.9519",
            "5. volume": "48764"
        },
        "2026-06-10 14:05:00": {
            "1. open": "275.3664",
            "2. high": "275.4200",
            "3. low": "274.8300",
            "4. close": "274.9000",
            "5. volume": "31548"
        },
        "2026-06-10 14:00:00": {
            "1. open": "274.9600",
            "2. high": "275.5800",
            "3. low": "274.8800",
            "4. close": "275.4700",
            "5. volume": "45381"
        },
        "2026-06-10 13:55:00": {
            "1. open": "274.4300",
            "2. high": "274.9700",
            "3. low": "274.4300",
            "4. close": "274.8300",
            "5. volume": "26596"
        },
        "2026-06-10 13:50:00": {
            "1. open": "274.8350",
            "2. high": "274.8700",
            "3. low": "274.1500",
            "4. close": "274.2400",
            "5. volume": "31354"
        },
        "2026-06-10 13:45:00": {
            "1. open": "274.0800",
            "2. high": "275.1000",
            "3. low": "273.9601",
            "4. close": "274.8600",
            "5. volume": "45526"
        },
        "2026-06-10 13:40:00": {
            "1. open": "274.1800",
            "2. high": "274.3000",
            "3. low": "273.9300",
            "4. close": "274.0700",
            "5. volume": "53444"
        },
        "2026-06-10 13:35:00": {
            "1. open": "274.3900",
            "2. high": "274.3950",
            "3. low": "273.7700",
            "4. close": "274.1800",
            "5. volume": "37663"
        },
        "2026-06-10 13:30:00": {
            "1. open": "274.7050",
            "2. high": "274.7400",
            "3. low": "274.2750",
            "4. close": "274.3900",
            "5. volume": "30653"
        },
        "2026-06-10 13:25:00": {
            "1. open": "274.9600",
            "2. high": "275.0999",
            "3. low": "274.7000",
            "4. close": "274.7000",
            "5. volume": "28536"
        },
        "2026-06-10 13:20:00": {
            "1. open": "274.5900",
            "2. high": "274.9587",
            "3. low": "274.5900",
            "4. close": "274.8925",
            "5. volume": "20191"
        },
        "2026-06-10 13:15:00": {
            "1. open": "274.6300",
            "2. high": "274.7350",
            "3. low": "274.4600",
            "4. close": "274.6550",
            "5. volume": "22927"
        },
        "2026-06-10 13:10:00": {
            "1. open": "274.9899",
            "2. high": "274.9899",
            "3. low": "274.4400",
            "4. close": "274.5900",
            "5. volume": "23059"
        },
        "2026-06-10 13:05:00": {
            "1. open": "275.3700",
            "2. high": "275.3700",
            "3. low": "274.7800",
            "4. close": "274.8900",
            "5. volume": "21833"
        },
        "2026-06-10 13:00:00": {
            "1. open": "275.1900",
            "2. high": "275.5900",
            "3. low": "275.1200",
            "4. close": "275.5050",
            "5. volume": "21805"
        },
        "2026-06-10 12:55:00": {
            "1. open": "275.1600",
            "2. high": "275.1999",
            "3. low": "274.7250",
            "4. close": "275.1850",
            "5. volume": "18634"
        },
        "2026-06-10 12:50:00": {
            "1. open": "275.1100",
            "2. high": "275.6299",
            "3. low": "275.0600",
            "4. close": "275.2000",
            "5. volume": "19692"
        },
        "2026-06-10 12:45:00": {
            "1. open": "275.5900",
            "2. high": "275.5900",
            "3. low": "275.1000",
            "4. close": "275.2250",
            "5. volume": "15953"
        },
        "2026-06-10 12:40:00": {
            "1. open": "276.0600",
            "2. high": "276.2200",
            "3. low": "275.4800",
            "4. close": "275.7099",
            "5. volume": "11325"
        },
        "2026-06-10 12:35:00": {
            "1. open": "275.7700",
            "2. high": "276.2550",
            "3. low": "275.4550",
            "4. close": "276.0900",
            "5. volume": "21202"
        },
        "2026-06-10 12:30:00": {
            "1. open": "275.6800",
            "2. high": "275.8600",
            "3. low": "275.1650",
            "4. close": "275.8300",
            "5. volume": "19614"
        },
        "2026-06-10 12:25:00": {
            "1. open": "275.4900",
            "2. high": "275.9700",
            "3. low": "275.4600",
            "4. close": "275.7000",
            "5. volume": "21539"
        },
        "2026-06-10 12:20:00": {
            "1. open": "275.7500",
            "2. high": "275.8699",
            "3. low": "275.4600",
            "4. close": "275.4601",
            "5. volume": "23429"
        },
        "2026-06-10 12:15:00": {
            "1. open": "275.5850",
            "2. high": "275.9299",
            "3. low": "275.5500",
            "4. close": "275.7550",
            "5. volume": "26345"
        },
        "2026-06-10 12:10:00": {
            "1. open": "275.8839",
            "2. high": "275.8839",
            "3. low": "275.4200",
            "4. close": "275.5850",
            "5. volume": "25962"
        },
        "2026-06-10 12:05:00": {
            "1. open": "275.7700",
            "2. high": "276.2200",
            "3. low": "275.6000",
            "4. close": "275.9900",
            "5. volume": "33451"
        },
        "2026-06-10 12:00:00": {
            "1. open": "276.1700",
            "2. high": "276.1700",
            "3. low": "275.6700",
            "4. close": "275.8300",
            "5. volume": "31050"
        },
        "2026-06-10 11:55:00": {
            "1. open": "275.2600",
            "2. high": "276.2800",
            "3. low": "275.1700",
            "4. close": "276.0600",
            "5. volume": "23948"
        },
        "2026-06-10 11:50:00": {
            "1. open": "274.7601",
            "2. high": "275.8100",
            "3. low": "274.3050",
            "4. close": "275.4500",
            "5. volume": "36184"
        },
        "2026-06-10 11:45:00": {
            "1. open": "275.8800",
            "2. high": "276.2700",
            "3. low": "274.2300",
            "4. close": "274.9800",
            "5. volume": "56332"
        },
        "2026-06-10 11:40:00": {
            "1. open": "275.4500",
            "2. high": "276.1331",
            "3. low": "275.3000",
            "4. close": "275.8900",
            "5. volume": "20778"
        },
        "2026-06-10 11:35:00": {
            "1. open": "275.7200",
            "2. high": "276.0000",
            "3. low": "275.0600",
            "4. close": "275.4200",
            "5. volume": "25460"
        },
        "2026-06-10 11:30:00": {
            "1. open": "276.1250",
            "2. high": "276.3400",
            "3. low": "275.4257",
            "4. close": "275.7400",
            "5. volume": "32282"
        },
        "2026-06-10 11:25:00": {
            "1. open": "276.1050",
            "2. high": "276.7200",
            "3. low": "276.0200",
            "4. close": "276.0300",
            "5. volume": "30106"
        },
        "2026-06-10 11:20:00": {
            "1. open": "275.5000",
            "2. high": "276.3909",
            "3. low": "275.4100",
            "4. close": "276.0100",
            "5. volume": "42822"
        },
        "2026-06-10 11:15:00": {
            "1. open": "276.1200",
            "2. high": "276.2000",
            "3. low": "275.2516",
            "4. close": "275.5100",
            "5. volume": "51138"
        },
        "2026-06-10 11:10:00": {
            "1. open": "277.3100",
            "2. high": "277.3200",
            "3. low": "276.0400",
            "4. close": "276.2500",
            "5. volume": "57214"
        },
        "2026-06-10 11:05:00": {
            "1. open": "277.8500",
            "2. high": "278.1699",
            "3. low": "277.2000",
            "4. close": "277.3600",
            "5. volume": "40568"
        },
        "2026-06-10 11:00:00": {
            "1. open": "278.7000",
            "2. high": "279.1100",
            "3. low": "277.9000",
            "4. close": "277.9300",
            "5. volume": "68969"
        },
        "2026-06-10 10:55:00": {
            "1. open": "279.1200",
            "2. high": "279.1200",
            "3. low": "277.9000",
            "4. close": "278.7000",
            "5. volume": "64739"
        },
        "2026-06-10 10:50:00": {
            "1. open": "278.6450",
            "2. high": "279.2400",
            "3. low": "278.4600",
            "4. close": "278.9100",
            "5. volume": "44207"
        },
        "2026-06-10 10:45:00": {
            "1. open": "278.8300",
            "2. high": "279.2800",
            "3. low": "278.3000",
            "4. close": "278.5000",
            "5. volume": "34776"
        },
        "2026-06-10 10:40:00": {
            "1. open": "279.3325",
            "2. high": "279.8500",
            "3. low": "278.8300",
            "4. close": "278.8300",
            "5. volume": "34037"
        },
        "2026-06-10 10:35:00": {
            "1. open": "279.8700",
            "2. high": "279.8700",
            "3. low": "279.1400",
            "4. close": "279.1800",
            "5. volume": "31586"
        },
        "2026-06-10 10:30:00": {
            "1. open": "279.9800",
            "2. high": "279.9800",
            "3. low": "279.2000",
            "4. close": "279.7125",
            "5. volume": "43531"
        },
        "2026-06-10 10:25:00": {
            "1. open": "279.6900",
            "2. high": "280.5100",
            "3. low": "279.5800",
            "4. close": "279.8272",
            "5. volume": "79102"
        },
        "2026-06-10 10:20:00": {
            "1. open": "279.2950",
            "2. high": "279.8399",
            "3. low": "278.8000",
            "4. close": "279.5500",
            "5. volume": "46040"
        },
        "2026-06-10 10:15:00": {
            "1. open": "278.6500",
            "2. high": "279.4800",
            "3. low": "278.3001",
            "4. close": "279.2100",
            "5. volume": "39690"
        },
        "2026-06-10 10:10:00": {
            "1. open": "279.5050",
            "2. high": "279.5100",
            "3. low": "278.5500",
            "4. close": "278.5500",
            "5. volume": "72142"
        },
        "2026-06-10 10:05:00": {
            "1. open": "278.8700",
            "2. high": "279.8899",
            "3. low": "278.3400",
            "4. close": "279.4850",
            "5. volume": "53595"
        },
        "2026-06-10 10:00:00": {
            "1. open": "279.9300",
            "2. high": "280.1600",
            "3. low": "278.5500",
            "4. close": "278.8900",
            "5. volume": "64710"
        },
        "2026-06-10 09:55:00": {
            "1. open": "279.7400",
            "2. high": "280.3400",
            "3. low": "279.5400",
            "4. close": "280.0250",
            "5. volume": "62452"
        },
        "2026-06-10 09:50:00": {
            "1. open": "279.4750",
            "2. high": "279.9600",
            "3. low": "278.9510",
            "4. close": "279.7400",
            "5. volume": "92321"
        },
        "2026-06-10 09:45:00": {
            "1. open": "278.3200",
            "2. high": "280.4500",
            "3. low": "278.0200",
            "4. close": "279.5500",
            "5. volume": "101127"
        },
        "2026-06-10 09:40:00": {
            "1. open": "275.5890",
            "2. high": "278.5900",
            "3. low": "275.2700",
            "4. close": "278.5700",
            "5. volume": "67356"
        },
        "2026-06-10 09:35:00": {
            "1. open": "272.7700",
            "2. high": "276.0530",
            "3. low": "272.4700",
            "4. close": "275.6667",
            "5. volume": "67272"
        },
        "2026-06-10 09:30:00": {
            "1. open": "273.8200",
            "2. high": "275.7560",
            "3. low": "271.3300",
            "4. close": "272.9200",
            "5. volume": "303929"
        },
        "2026-06-10 09:25:00": {
            "1. open": "273.4900",
            "2. high": "275.5000",
            "3. low": "272.4643",
            "4. close": "274.1100",
            "5. volume": "4214"
        },
        "2026-06-10 09:20:00": {
            "1. open": "272.8900",
            "2. high": "273.4897",
            "3. low": "272.5772",
            "4. close": "273.4800",
            "5. volume": "3031"
        },
        "2026-06-10 09:15:00": {
            "1. open": "273.3353",
            "2. high": "273.3800",
            "3. low": "272.3000",
            "4. close": "272.8100",
            "5. volume": "2434"
        },
        "2026-06-10 09:10:00": {
            "1. open": "273.3100",
            "2. high": "274.0000",
            "3. low": "272.5900",
            "4. close": "272.8400",
            "5. volume": "3667"
        },
        "2026-06-10 09:05:00": {
            "1. open": "272.7000",
            "2. high": "273.8900",
            "3. low": "272.0000",
            "4. close": "273.4052",
            "5. volume": "4759"
        },
        "2026-06-10 09:00:00": {
            "1. open": "273.5920",
            "2. high": "273.5920",
            "3. low": "272.5000",
            "4. close": "272.7330",
            "5. volume": "813"
        },
        "2026-06-10 08:55:00": {
            "1. open": "273.5300",
            "2. high": "274.1100",
            "3. low": "272.5100",
            "4. close": "272.8600",
            "5. volume": "1257"
        },
        "2026-06-10 08:50:00": {
            "1. open": "273.5500",
            "2. high": "273.9000",
            "3. low": "273.1000",
            "4. close": "273.2900",
            "5. volume": "2861"
        },
        "2026-06-10 08:45:00": {
            "1. open": "274.1156",
            "2. high": "274.6800",
            "3. low": "273.1000",
            "4. close": "273.8800",
            "5. volume": "1508"
        },
        "2026-06-10 08:40:00": {
            "1. open": "273.1703",
            "2. high": "274.3624",
            "3. low": "272.5000",
            "4. close": "273.2500",
            "5. volume": "3263"
        },
        "2026-06-10 08:35:00": {
            "1. open": "273.0000",
            "2. high": "274.8800",
            "3. low": "272.3500",
            "4. close": "273.8800",
            "5. volume": "2572"
        },
        "2026-06-10 08:30:00": {
            "1. open": "272.0800",
            "2. high": "274.9800",
            "3. low": "271.7000",
            "4. close": "274.2706",
            "5. volume": "17463"
        },
        "2026-06-10 08:25:00": {
            "1. open": "271.0000",
            "2. high": "272.0900",
            "3. low": "271.0000",
            "4. close": "272.0000",
            "5. volume": "1380"
        },
        "2026-06-10 08:20:00": {
            "1. open": "270.4338",
            "2. high": "271.6000",
            "3. low": "270.4300",
            "4. close": "271.4000",
            "5. volume": "292"
        },
        "2026-06-10 08:15:00": {
            "1. open": "271.4500",
            "2. high": "272.0000",
            "3. low": "270.3700",
            "4. close": "270.3700",
            "5. volume": "6647"
        },
        "2026-06-10 08:10:00": {
            "1. open": "271.2100",
            "2. high": "272.0000",
            "3. low": "270.7200",
            "4. close": "270.9784",
            "5. volume": "1434"
        },
        "2026-06-10 08:05:00": {
            "1. open": "270.5000",
            "2. high": "280.1700",
            "3. low": "270.3702",
            "4. close": "271.6400",
            "5. volume": "3446"
        },
        "2026-06-10 08:00:00": {
            "1. open": "270.5000",
            "2. high": "271.0000",
            "3. low": "269.7000",
            "4. close": "270.5000",
            "5. volume": "7640"
        },
        "2026-06-10 07:55:00": {
            "1. open": "270.5000",
            "2. high": "270.8700",
            "3. low": "269.2800",
            "4. close": "270.0000",
            "5. volume": "696"
        },
        "2026-06-10 07:50:00": {
            "1. open": "269.7400",
            "2. high": "270.7600",
            "3. low": "269.5565",
            "4. close": "270.7202",
            "5. volume": "1981"
        },
        "2026-06-10 07:45:00": {
            "1. open": "269.3700",
            "2. high": "270.2000",
            "3. low": "269.0300",
            "4. close": "269.7400",
            "5. volume": "2649"
        },
        "2026-06-10 07:40:00": {
            "1. open": "270.4800",
            "2. high": "270.4800",
            "3. low": "269.0300",
            "4. close": "269.1171",
            "5. volume": "1664"
        },
        "2026-06-10 07:35:00": {
            "1. open": "269.9100",
            "2. high": "277.4900",
            "3. low": "269.0800",
            "4. close": "269.2340",
            "5. volume": "591"
        },
        "2026-06-10 07:30:00": {
            "1. open": "269.3800",
            "2. high": "270.4600",
            "3. low": "269.0300",
            "4. close": "270.0000",
            "5. volume": "4085"
        },
        "2026-06-10 07:25:00": {
            "1. open": "270.1300",
            "2. high": "270.6600",
            "3. low": "269.1800",
            "4. close": "269.3800",
            "5. volume": "1491"
        },
        "2026-06-10 07:20:00": {
            "1. open": "270.0800",
            "2. high": "271.4625",
            "3. low": "270.0000",
            "4. close": "270.1300",
            "5. volume": "6463"
        },
        "2026-06-10 07:15:00": {
            "1. open": "270.9800",
            "2. high": "271.5000",
            "3. low": "269.7926",
            "4. close": "270.0878",
            "5. volume": "3247"
        },
        "2026-06-10 07:10:00": {
            "1. open": "269.9600",
            "2. high": "271.0000",
            "3. low": "269.5500",
            "4. close": "270.2100",
            "5. volume": "3561"
        },
        "2026-06-10 07:05:00": {
            "1. open": "270.3300",
            "2. high": "270.9800",
            "3. low": "269.8000",
            "4. close": "269.9800",
            "5. volume": "4663"
        },
        "2026-06-10 07:00:00": {
            "1. open": "271.0600",
            "2. high": "272.4192",
            "3. low": "270.3300",
            "4. close": "270.3300",
            "5. volume": "9598"
        },
        "2026-06-10 06:55:00": {
            "1. open": "270.4300",
            "2. high": "271.4000",
            "3. low": "270.3682",
            "4. close": "271.0400",
            "5. volume": "4429"
        },
        "2026-06-10 06:50:00": {
            "1. open": "270.6000",
            "2. high": "271.2515",
            "3. low": "270.4000",
            "4. close": "270.4300",
            "5. volume": "609"
        },
        "2026-06-10 06:45:00": {
            "1. open": "270.5800",
            "2. high": "271.2900",
            "3. low": "270.4600",
            "4. close": "270.6000",
            "5. volume": "882"
        },
        "2026-06-10 06:40:00": {
            "1. open": "270.5000",
            "2. high": "271.2900",
            "3. low": "270.3900",
            "4. close": "270.3900",
            "5. volume": "377"
        },
        "2026-06-10 06:35:00": {
            "1. open": "271.1600",
            "2. high": "271.5000",
            "3. low": "270.4900",
            "4. close": "270.5000",
            "5. volume": "1125"
        },
        "2026-06-10 06:30:00": {
            "1. open": "270.9600",
            "2. high": "272.5445",
            "3. low": "270.9600",
            "4. close": "271.1600",
            "5. volume": "2845"
        },
        "2026-06-10 06:25:00": {
            "1. open": "270.7600",
            "2. high": "271.4400",
            "3. low": "270.4900",
            "4. close": "270.9800",
            "5. volume": "836"
        },
        "2026-06-10 06:20:00": {
            "1. open": "270.1655",
            "2. high": "271.0200",
            "3. low": "270.1400",
            "4. close": "271.0200",
            "5. volume": "333"
        },
        "2026-06-10 06:15:00": {
            "1. open": "270.4500",
            "2. high": "271.0000",
            "3. low": "270.1800",
            "4. close": "270.4000",
            "5. volume": "2069"
        },
        "2026-06-10 06:10:00": {
            "1. open": "270.3300",
            "2. high": "271.0988",
            "3. low": "270.2890",
            "4. close": "270.4400",
            "5. volume": "1091"
        },
        "2026-06-10 06:05:00": {
            "1. open": "270.5400",
            "2. high": "271.2600",
            "3. low": "270.1400",
            "4. close": "270.4000",
            "5. volume": "442"
        },
        "2026-06-10 06:00:00": {
            "1. open": "271.3000",
            "2. high": "271.3000",
            "3. low": "270.3550",
            "4. close": "271.0000",
            "5. volume": "1248"
        },
        "2026-06-10 05:55:00": {
            "1. open": "270.5400",
            "2. high": "271.4462",
            "3. low": "270.3400",
            "4. close": "271.3000",
            "5. volume": "558"
        },
        "2026-06-10 05:50:00": {
            "1. open": "270.2000",
            "2. high": "271.0857",
            "3. low": "270.2000",
            "4. close": "270.5400",
            "5. volume": "1009"
        },
        "2026-06-10 05:45:00": {
            "1. open": "270.1500",
            "2. high": "271.0000",
            "3. low": "270.0000",
            "4. close": "270.6000",
            "5. volume": "487"
        },
        "2026-06-10 05:40:00": {
            "1. open": "270.6900",
            "2. high": "270.6900",
            "3. low": "270.0000",
            "4. close": "270.0200",
            "5. volume": "684"
        },
        "2026-06-10 05:35:00": {
            "1. open": "270.8500",
            "2. high": "271.4462",
            "3. low": "270.3638",
            "4. close": "270.5700",
            "5. volume": "1184"
        },
        "2026-06-10 05:30:00": {
            "1. open": "270.8800",
            "2. high": "271.0200",
            "3. low": "269.9238",
            "4. close": "270.4200",
            "5. volume": "1105"
        },
        "2026-06-10 05:25:00": {
            "1. open": "270.0500",
            "2. high": "270.8800",
            "3. low": "269.9233",
            "4. close": "270.7100",
            "5. volume": "2726"
        },
        "2026-06-10 05:20:00": {
            "1. open": "270.5200",
            "2. high": "270.5900",
            "3. low": "269.2536",
            "4. close": "270.2000",
            "5. volume": "2219"
        },
        "2026-06-10 05:15:00": {
            "1. open": "270.3900",
            "2. high": "270.7900",
            "3. low": "269.0698",
            "4. close": "270.5000",
            "5. volume": "4372"
        },
        "2026-06-10 05:10:00": {
            "1. open": "270.7300",
            "2. high": "271.0000",
            "3. low": "270.0000",
            "4. close": "270.2100",
            "5. volume": "1039"
        },
        "2026-06-10 05:05:00": {
            "1. open": "270.7600",
            "2. high": "271.5000",
            "3. low": "270.0200",
            "4. close": "270.7200",
            "5. volume": "510"
        },
        "2026-06-10 05:00:00": {
            "1. open": "270.2000",
            "2. high": "271.3800",
            "3. low": "270.2000",
            "4. close": "271.2900",
            "5. volume": "1680"
        },
        "2026-06-10 04:55:00": {
            "1. open": "270.7400",
            "2. high": "271.2700",
            "3. low": "270.0000",
            "4. close": "270.2100",
            "5. volume": "1037"
        },
        "2026-06-10 04:50:00": {
            "1. open": "270.5100",
            "2. high": "271.7257",
            "3. low": "270.0538",
            "4. close": "270.5700",
            "5. volume": "360"
        },
        "2026-06-10 04:45:00": {
            "1. open": "271.2400",
            "2. high": "272.3200",
            "3. low": "270.3560",
            "4. close": "270.5100",
            "5. volume": "787"
        },
        "2026-06-10 04:40:00": {
            "1. open": "271.8400",
            "2. high": "272.3600",
            "3. low": "271.2400",
            "4. close": "271.3000",
            "5. volume": "1016"
        },
        "2026-06-10 04:35:00": {
            "1. open": "271.5000",
            "2. high": "272.2000",
            "3. low": "270.6700",
            "4. close": "271.8400",
            "5. volume": "1318"
        },
        "2026-06-10 04:30:00": {
            "1. open": "272.0200",
            "2. high": "272.0200",
            "3. low": "271.4100",
            "4. close": "271.5200",
            "5. volume": "496"
        },
        "2026-06-10 04:25:00": {
            "1. open": "272.8400",
            "2. high": "273.1300",
            "3. low": "272.0000",
            "4. close": "272.0100",
            "5. volume": "1306"
        },
        "2026-06-10 04:20:00": {
            "1. open": "272.8300",
            "2. high": "273.9235",
            "3. low": "272.5700",
            "4. close": "273.1600",
            "5. volume": "539"
        },
        "2026-06-10 04:15:00": {
            "1. open": "273.1100",
            "2. high": "273.6600",
            "3. low": "272.7700",
            "4. close": "273.2100",
            "5. volume": "720"
        },
        "2026-06-10 04:10:00": {
            "1. open": "273.3800",
            "2. high": "273.8800",
            "3. low": "272.8271",
            "4. close": "273.0800",
            "5. volume": "617"
        },
        "2026-06-10 04:05:00": {
            "1. open": "273.4900",
            "2. high": "275.9800",
            "3. low": "272.5800",
            "4. close": "273.3200",
            "5. volume": "3118"
        },
        "2026-06-10 04:00:00": {
            "1. open": "274.8200",
            "2. high": "277.4900",
            "3. low": "272.5350",
            "4. close": "273.3800",
            "5. volume": "24346"
        },
        "2026-06-09 19:55:00": {
            "1. open": "275.5000",
            "2. high": "276.3600",
            "3. low": "275.3700",
            "4. close": "276.2500",
            "5. volume": "221"
        },
        "2026-06-09 19:50:00": {
            "1. open": "275.5100",
            "2. high": "275.7100",
            "3. low": "275.2100",
            "4. close": "275.5000",
            "5. volume": "1797"
        },
        "2026-06-09 19:45:00": {
            "1. open": "275.7100",
            "2. high": "275.7100",
            "3. low": "275.2000",
            "4. close": "275.7100",
            "5. volume": "193"
        },
        "2026-06-09 19:40:00": {
            "1. open": "275.9048",
            "2. high": "276.1212",
            "3. low": "275.0287",
            "4. close": "275.5000",
            "5. volume": "64"
        },
        "2026-06-09 19:35:00": {
            "1. open": "275.4000",
            "2. high": "275.9000",
            "3. low": "275.0000",
            "4. close": "275.0000",
            "5. volume": "274"
        },
        "2026-06-09 19:30:00": {
            "1. open": "275.3200",
            "2. high": "276.2100",
            "3. low": "275.3200",
            "4. close": "275.3528",
            "5. volume": "413"
        },
        "2026-06-09 19:25:00": {
            "1. open": "275.3200",
            "2. high": "276.5000",
            "3. low": "275.0000",
            "4. close": "275.0000",
            "5. volume": "38"
        },
        "2026-06-09 19:20:00": {
            "1. open": "275.3200",
            "2. high": "276.5000",
            "3. low": "275.0000",
            "4. close": "275.3200",
            "5. volume": "178"
        },
        "2026-06-09 19:15:00": {
            "1. open": "276.5000",
            "2. high": "276.5000",
            "3. low": "275.3200",
            "4. close": "276.0000",
            "5. volume": "17"
        },
        "2026-06-09 19:10:00": {
            "1. open": "275.7000",
            "2. high": "276.3336",
            "3. low": "275.3200",
            "4. close": "276.3336",
            "5. volume": "242"
        },
        "2026-06-09 19:05:00": {
            "1. open": "276.3400",
            "2. high": "276.3400",
            "3. low": "275.3800",
            "4. close": "275.7800",
            "5. volume": "528"
        },
        "2026-06-09 19:00:00": {
            "1. open": "277.4900",
            "2. high": "277.4900",
            "3. low": "275.2500",
            "4. close": "275.3100",
            "5. volume": "838460"
        },
        "2026-06-09 18:55:00": {
            "1. open": "276.4900",
            "2. high": "276.4900",
            "3. low": "275.0400",
            "4. close": "275.4100",
            "5. volume": "255"
        },
        "2026-06-09 18:50:00": {
            "1. open": "276.4700",
            "2. high": "277.0000",
            "3. low": "275.0000",
            "4. close": "275.2700",
            "5. volume": "2210"
        },
        "2026-06-09 18:45:00": {
            "1. open": "276.1851",
            "2. high": "277.3200",
            "3. low": "276.0000",
            "4. close": "276.4600",
            "5. volume": "213"
        },
        "2026-06-09 18:40:00": {
            "1. open": "276.4000",
            "2. high": "276.9999",
            "3. low": "276.2500",
            "4. close": "276.6400",
            "5. volume": "656"
        },
        "2026-06-09 18:35:00": {
            "1. open": "276.5000",
            "2. high": "277.3000",
            "3. low": "276.3500",
            "4. close": "276.4000",
            "5. volume": "134"
        },
        "2026-06-09 18:30:00": {
            "1. open": "277.4900",
            "2. high": "277.5300",
            "3. low": "276.3500",
            "4. close": "276.3500",
            "5. volume": "838547"
        },
        "2026-06-09 18:25:00": {
            "1. open": "276.6200",
            "2. high": "277.1568",
            "3. low": "276.6000",
            "4. close": "276.6000",
            "5. volume": "321"
        },
        "2026-06-09 18:20:00": {
            "1. open": "277.0000",
            "2. high": "277.0000",
            "3. low": "276.6100",
            "4. close": "276.6800",
            "5. volume": "74"
        },
        "2026-06-09 18:15:00": {
            "1. open": "276.6800",
            "2. high": "276.8200",
            "3. low": "276.6000",
            "4. close": "276.6200",
            "5. volume": "259"
        },
        "2026-06-09 18:10:00": {
            "1. open": "276.6000",
            "2. high": "277.0000",
            "3. low": "276.3500",
            "4. close": "276.6500",
            "5. volume": "448"
        },
        "2026-06-09 18:05:00": {
            "1. open": "276.8900",
            "2. high": "277.0000",
            "3. low": "276.4500",
            "4. close": "276.6000",
            "5. volume": "549"
        },
        "2026-06-09 18:00:00": {
            "1. open": "277.0000",
            "2. high": "277.0000",
            "3. low": "276.4000",
            "4. close": "276.8900",
            "5. volume": "370"
        },
        "2026-06-09 17:55:00": {
            "1. open": "277.0000",
            "2. high": "277.6600",
            "3. low": "276.9900",
            "4. close": "277.0000",
            "5. volume": "256"
        },
        "2026-06-09 17:50:00": {
            "1. open": "277.0195",
            "2. high": "277.7800",
            "3. low": "277.0000",
            "4. close": "277.0000",
            "5. volume": "161"
        },
        "2026-06-09 17:45:00": {
            "1. open": "277.1100",
            "2. high": "277.7605",
            "3. low": "277.0000",
            "4. close": "277.0390",
            "5. volume": "252"
        },
        "2026-06-09 17:40:00": {
            "1. open": "277.2600",
            "2. high": "277.7800",
            "3. low": "277.1000",
            "4. close": "277.1000",
            "5. volume": "2436"
        },
        "2026-06-09 17:35:00": {
            "1. open": "277.2500",
            "2. high": "278.0000",
            "3. low": "277.1000",
            "4. close": "277.2600",
            "5. volume": "187"
        },
        "2026-06-09 17:30:00": {
            "1. open": "277.1500",
            "2. high": "277.2500",
            "3. low": "277.0000",
            "4. close": "277.1000",
            "5. volume": "95"
        },
        "2026-06-09 17:25:00": {
            "1. open": "277.2400",
            "2. high": "278.2000",
            "3. low": "277.0000",
            "4. close": "277.0100",
            "5. volume": "148"
        },
        "2026-06-09 17:20:00": {
            "1. open": "277.6700",
            "2. high": "278.2000",
            "3. low": "277.0000",
            "4. close": "277.8000",
            "5. volume": "166"
        },
        "2026-06-09 17:15:00": {
            "1. open": "277.4900",
            "2. high": "278.2800",
            "3. low": "277.4000",
            "4. close": "277.4000",
            "5. volume": "210"
        },
        "2026-06-09 17:10:00": {
            "1. open": "277.8000",
            "2. high": "278.0000",
            "3. low": "277.3700",
            "4. close": "277.4900",
            "5. volume": "178"
        },
        "2026-06-09 17:05:00": {
            "1. open": "277.3700",
            "2. high": "277.9000",
            "3. low": "277.3700",
            "4. close": "277.7900",
            "5. volume": "15"
        },
        "2026-06-09 17:00:00": {
            "1. open": "277.4500",
            "2. high": "278.3515",
            "3. low": "261.7935",
            "4. close": "278.3515",
            "5. volume": "551"
        },
        "2026-06-09 16:55:00": {
            "1. open": "278.3600",
            "2. high": "278.5465",
            "3. low": "277.3000",
            "4. close": "277.4900",
            "5. volume": "252331"
        },
        "2026-06-09 16:50:00": {
            "1. open": "277.4800",
            "2. high": "278.4100",
            "3. low": "277.2400",
            "4. close": "277.4700",
            "5. volume": "855"
        },
        "2026-06-09 16:45:00": {
            "1. open": "277.5600",
            "2. high": "278.2800",
            "3. low": "277.3000",
            "4. close": "278.2305",
            "5. volume": "633"
        },
        "2026-06-09 16:40:00": {
            "1. open": "277.6300",
            "2. high": "278.3900",
            "3. low": "277.3000",
            "4. close": "277.8300",
            "5. volume": "352"
        },
        "2026-06-09 16:35:00": {
            "1. open": "277.2400",
            "2. high": "277.7800",
            "3. low": "277.0780",
            "4. close": "277.4353",
            "5. volume": "825"
        },
        "2026-06-09 16:30:00": {
            "1. open": "277.4700",
            "2. high": "277.7900",
            "3. low": "277.0000",
            "4. close": "277.2500",
            "5. volume": "825"
        },
        "2026-06-09 16:25:00": {
            "1. open": "277.7900",
            "2. high": "277.7900",
            "3. low": "277.0000",
            "4. close": "277.4700",
            "5. volume": "318"
        },
        "2026-06-09 16:20:00": {
            "1. open": "277.4900",
            "2. high": "277.7900",
            "3. low": "277.0000",
            "4. close": "277.3300",
            "5. volume": "18251"
        },
        "2026-06-09 16:15:00": {
            "1. open": "277.4900",
            "2. high": "277.7900",
            "3. low": "276.7800",
            "4. close": "277.4900",
            "5. volume": "1077"
        },
        "2026-06-09 16:10:00": {
            "1. open": "277.4900",
            "2. high": "278.5000",
            "3. low": "277.0100",
            "4. close": "277.3561",
            "5. volume": "1213845"
        },
        "2026-06-09 16:05:00": {
            "1. open": "277.9390",
            "2. high": "278.7800",
            "3. low": "277.4900",
            "4. close": "277.8300",
            "5. volume": "520"
        },
        "2026-06-09 16:00:00": {
            "1. open": "277.4300",
            "2. high": "278.3100",
            "3. low": "276.3500",
            "4. close": "278.0200",
            "5. volume": "2066064"
        },
        "2026-06-09 15:55:00": {
            "1. open": "277.4900",
            "2. high": "278.1000",
            "3. low": "276.9650",
            "4. close": "277.4300",
            "5. volume": "451937"
        },
        "2026-06-09 15:50:00": {
            "1. open": "276.9700",
            "2. high": "277.9000",
            "3. low": "276.9700",
            "4. close": "277.4350",
            "5. volume": "160445"
        },
        "2026-06-09 15:45:00": {
            "1. open": "277.0650",
            "2. high": "277.2500",
            "3. low": "276.5700",
            "4. close": "276.9700",
            "5. volume": "104938"
        },
        "2026-06-09 15:40:00": {
            "1. open": "276.9900",
            "2. high": "277.2100",
            "3. low": "276.5200",
            "4. close": "277.1561",
            "5. volume": "74892"
        },
        "2026-06-09 15:35:00": {
            "1. open": "277.0700",
            "2. high": "277.2100",
            "3. low": "276.6000",
            "4. close": "276.9250",
            "5. volume": "80457"
        },
        "2026-06-09 15:30:00": {
            "1. open": "277.5100",
            "2. high": "277.6600",
            "3. low": "276.7500",
            "4. close": "277.1100",
            "5. volume": "59188"
        },
        "2026-06-09 15:25:00": {
            "1. open": "277.4100",
            "2. high": "277.7950",
            "3. low": "277.0600",
            "4. close": "277.5100",
            "5. volume": "47306"
        },
        "2026-06-09 15:20:00": {
            "1. open": "277.5100",
            "2. high": "277.6900",
            "3. low": "277.2100",
            "4. close": "277.4300",
            "5. volume": "66578"
        },
        "2026-06-09 15:15:00": {
            "1. open": "277.8500",
            "2. high": "277.8700",
            "3. low": "277.4500",
            "4. close": "277.6000",
            "5. volume": "58884"
        },
        "2026-06-09 15:10:00": {
            "1. open": "278.1000",
            "2. high": "278.1000",
            "3. low": "277.7100",
            "4. close": "277.7800",
            "5. volume": "39774"
        },
        "2026-06-09 15:05:00": {
            "1. open": "278.7100",
            "2. high": "278.8500",
            "3. low": "278.1175",
            "4. close": "278.1175",
            "5. volume": "34450"
        },
        "2026-06-09 15:00:00": {
            "1. open": "278.5100",
            "2. high": "278.7100",
            "3. low": "278.2400",
            "4. close": "278.6431",
            "5. volume": "39482"
        },
        "2026-06-09 14:55:00": {
            "1. open": "278.1801",
            "2. high": "278.8799",
            "3. low": "278.1801",
            "4. close": "278.4850",
            "5. volume": "47071"
        },
        "2026-06-09 14:50:00": {
            "1. open": "278.1900",
            "2. high": "278.4500",
            "3. low": "277.9900",
            "4. close": "278.1800",
            "5. volume": "45815"
        },
        "2026-06-09 14:45:00": {
            "1. open": "277.7750",
            "2. high": "278.2000",
            "3. low": "277.7750",
            "4. close": "278.1350",
            "5. volume": "40226"
        },
        "2026-06-09 14:40:00": {
            "1. open": "278.6899",
            "2. high": "278.6899",
            "3. low": "277.6800",
            "4. close": "277.6800",
            "5. volume": "47080"
        },
        "2026-06-09 14:35:00": {
            "1. open": "278.6200",
            "2. high": "278.9000",
            "3. low": "278.4200",
            "4. close": "278.5400",
            "5. volume": "32827"
        },
        "2026-06-09 14:30:00": {
            "1. open": "278.5800",
            "2. high": "279.0600",
            "3. low": "278.1701",
            "4. close": "278.6400",
            "5. volume": "54974"
        },
        "2026-06-09 14:25:00": {
            "1. open": "278.5700",
            "2. high": "278.6450",
            "3. low": "278.0044",
            "4. close": "278.5350",
            "5. volume": "40301"
        },
        "2026-06-09 14:20:00": {
            "1. open": "278.3400",
            "2. high": "278.6950",
            "3. low": "278.0200",
            "4. close": "278.6300",
            "5. volume": "56580"
        },
        "2026-06-09 14:15:00": {
            "1. open": "277.4100",
            "2. high": "278.3700",
            "3. low": "277.2250",
            "4. close": "278.2550",
            "5. volume": "52465"
        },
        "2026-06-09 14:10:00": {
            "1. open": "277.4100",
            "2. high": "277.5550",
            "3. low": "277.1300",
            "4. close": "277.4200",
            "5. volume": "45507"
        },
        "2026-06-09 14:05:00": {
            "1. open": "276.9100",
            "2. high": "277.4700",
            "3. low": "276.6901",
            "4. close": "277.3300",
            "5. volume": "66309"
        },
        "2026-06-09 14:00:00": {
            "1. open": "276.6300",
            "2. high": "277.0950",
            "3. low": "276.5000",
            "4. close": "276.9800",
            "5. volume": "41258"
        },
        "2026-06-09 13:55:00": {
            "1. open": "276.8100",
            "2. high": "277.1600",
            "3. low": "276.5001",
            "4. close": "276.5001",
            "5. volume": "39754"
        },
        "2026-06-09 13:50:00": {
            "1. open": "276.1200",
            "2. high": "276.8500",
            "3. low": "276.1200",
            "4. close": "276.7600",
            "5. volume": "44424"
        },
        "2026-06-09 13:45:00": {
            "1. open": "277.0100",
            "2. high": "277.1700",
            "3. low": "276.0200",
            "4. close": "276.1200",
            "5. volume": "38403"
        },
        "2026-06-09 13:40:00": {
            "1. open": "276.8600",
            "2. high": "277.5500",
            "3. low": "276.8300",
            "4. close": "277.0100",
            "5. volume": "46760"
        },
        "2026-06-09 13:35:00": {
            "1. open": "276.4200",
            "2. high": "277.1650",
            "3. low": "276.3400",
            "4. close": "276.8500",
            "5. volume": "58517"
        },
        "2026-06-09 13:30:00": {
            "1. open": "275.5550",
            "2. high": "276.5600",
            "3. low": "275.4200",
            "4. close": "276.4900",
            "5. volume": "56172"
        },
        "2026-06-09 13:25:00": {
            "1. open": "276.1700",
            "2. high": "276.2600",
            "3. low": "275.3000",
            "4. close": "275.4500",
            "5. volume": "54637"
        },
        "2026-06-09 13:20:00": {
            "1. open": "275.8900",
            "2. high": "276.6000",
            "3. low": "275.6500",
            "4. close": "276.2450",
            "5. volume": "46156"
        },
        "2026-06-09 13:15:00": {
            "1. open": "275.1300",
            "2. high": "276.0400",
            "3. low": "274.7700",
            "4. close": "275.8500",
            "5. volume": "45078"
        },
        "2026-06-09 13:10:00": {
            "1. open": "274.9200",
            "2. high": "275.5150",
            "3. low": "274.2601",
            "4. close": "275.4100",
            "5. volume": "51120"
        },
        "2026-06-09 13:05:00": {
            "1. open": "275.6900",
            "2. high": "275.9899",
            "3. low": "274.5900",
            "4. close": "274.9850",
            "5. volume": "56985"
        },
        "2026-06-09 13:00:00": {
            "1. open": "273.9800",
            "2. high": "275.8250",
            "3. low": "273.9300",
            "4. close": "275.7200",
            "5. volume": "71933"
        },
        "2026-06-09 12:55:00": {
            "1. open": "272.8400",
            "2. high": "273.9900",
            "3. low": "272.7100",
            "4. close": "273.8700",
            "5. volume": "79102"
        },
        "2026-06-09 12:50:00": {
            "1. open": "273.2800",
            "2. high": "273.4800",
            "3. low": "272.7100",
            "4. close": "273.1577",
            "5. volume": "78261"
        },
        "2026-06-09 12:45:00": {
            "1. open": "272.6800",
            "2. high": "273.3100",
            "3. low": "272.2000",
            "4. close": "273.2000",
            "5. volume": "70297"
        },
        "2026-06-09 12:40:00": {
            "1. open": "271.2900",
            "2. high": "272.7250",
            "3. low": "271.2900",
            "4. close": "272.6750",
            "5. volume": "103529"
        },
        "2026-06-09 12:35:00": {
            "1. open": "273.4800",
            "2. high": "273.9600",
            "3. low": "271.2994",
            "4. close": "271.4600",
            "5. volume": "114951"
        },
        "2026-06-09 12:30:00": {
            "1. open": "273.0800",
            "2. high": "273.9199",
            "3. low": "272.6100",
            "4. close": "273.4600",
            "5. volume": "62258"
        },
        "2026-06-09 12:25:00": {
            "1. open": "273.0200",
            "2. high": "273.7000",
            "3. low": "272.7100",
            "4. close": "273.2300",
            "5. volume": "48576"
        },
        "2026-06-09 12:20:00": {
            "1. open": "272.5100",
            "2. high": "273.1200",
            "3. low": "272.0700",
            "4. close": "273.1000",
            "5. volume": "68872"
        },
        "2026-06-09 12:15:00": {
            "1. open": "274.0000",
            "2. high": "274.1150",
            "3. low": "272.4400",
            "4. close": "272.5200",
            "5. volume": "100649"
        },
        "2026-06-09 12:10:00": {
            "1. open": "274.1300",
            "2. high": "274.5550",
            "3. low": "273.5400",
            "4. close": "274.0400",
            "5. volume": "71969"
        },
        "2026-06-09 12:05:00": {
            "1. open": "274.6000",
            "2. high": "274.6850",
            "3. low": "273.8100",
            "4. close": "274.0300",
            "5. volume": "70572"
        },
        "2026-06-09 12:00:00": {
            "1. open": "274.3150",
            "2. high": "275.3400",
            "3. low": "274.1501",
            "4. close": "274.7050",
            "5. volume": "60433"
        },
        "2026-06-09 11:55:00": {
            "1. open": "275.7000",
            "2. high": "275.8000",
            "3. low": "274.1030",
            "4. close": "274.1600",
            "5. volume": "126052"
        },
        "2026-06-09 11:50:00": {
            "1. open": "276.6100",
            "2. high": "277.1100",
            "3. low": "275.7300",
            "4. close": "275.7300",
            "5. volume": "53207"
        },
        "2026-06-09 11:45:00": {
            "1. open": "276.3300",
            "2. high": "277.1100",
            "3. low": "276.2200",
            "4. close": "276.5500",
            "5. volume": "69652"
        },
        "2026-06-09 11:40:00": {
            "1. open": "276.7100",
            "2. high": "277.0100",
            "3. low": "276.1800",
            "4. close": "276.3300",
            "5. volume": "78636"
        },
        "2026-06-09 11:35:00": {
            "1. open": "276.9000",
            "2. high": "277.3514",
            "3. low": "276.3900",
            "4. close": "276.9150",
            "5. volume": "77739"
        },
        "2026-06-09 11:30:00": {
            "1. open": "277.1000",
            "2. high": "277.2950",
            "3. low": "276.0000",
            "4. close": "276.8750",
            "5. volume": "242009"
        },
        "2026-06-09 11:25:00": {
            "1. open": "278.9350",
            "2. high": "279.0900",
            "3. low": "277.0300",
            "4. close": "277.0700",
            "5. volume": "85819"
        },
        "2026-06-09 11:20:00": {
            "1. open": "280.2200",
            "2. high": "280.8000",
            "3. low": "279.0000",
            "4. close": "279.0000",
            "5. volume": "47625"
        },
        "2026-06-09 11:15:00": {
            "1. open": "280.8300",
            "2. high": "281.1700",
            "3. low": "280.1700",
            "4. close": "280.1700",
            "5. volume": "91494"
        },
        "2026-06-09 11:10:00": {
            "1. open": "280.4700",
            "2. high": "281.0900",
            "3. low": "280.1000",
            "4. close": "281.0500",
            "5. volume": "81322"
        },
        "2026-06-09 11:05:00": {
            "1. open": "279.4000",
            "2. high": "280.5000",
            "3. low": "278.8201",
            "4. close": "280.4600",
            "5. volume": "65929"
        },
        "2026-06-09 11:00:00": {
            "1. open": "281.2050",
            "2. high": "281.7600",
            "3. low": "279.5100",
            "4. close": "279.5100",
            "5. volume": "68557"
        },
        "2026-06-09 10:55:00": {
            "1. open": "281.3350",
            "2. high": "281.7200",
            "3. low": "280.7100",
            "4. close": "281.2050",
            "5. volume": "101367"
        },
        "2026-06-09 10:50:00": {
            "1. open": "278.7000",
            "2. high": "281.3200",
            "3. low": "278.2800",
            "4. close": "281.3100",
            "5. volume": "94375"
        },
        "2026-06-09 10:45:00": {
            "1. open": "282.1050",
            "2. high": "282.1175",
            "3. low": "278.6500",
            "4. close": "278.8700",
            "5. volume": "111647"
        },
        "2026-06-09 10:40:00": {
            "1. open": "283.0550",
            "2. high": "283.5900",
            "3. low": "282.0000",
            "4. close": "282.0650",
            "5. volume": "268790"
        },
        "2026-06-09 10:35:00": {
            "1. open": "282.5050",
            "2. high": "283.2499",
            "3. low": "281.9900",
            "4. close": "283.2499",
            "5. volume": "146503"
        },
        "2026-06-09 10:30:00": {
            "1. open": "281.8400",
            "2. high": "282.8500",
            "3. low": "281.5250",
            "4. close": "282.6000",
            "5. volume": "82932"
        },
        "2026-06-09 10:25:00": {
            "1. open": "282.5900",
            "2. high": "282.9300",
            "3. low": "280.8097",
            "4. close": "281.6800",
            "5. volume": "87158"
        },
        "2026-06-09 10:20:00": {
            "1. open": "280.0100",
            "2. high": "283.5000",
            "3. low": "280.0100",
            "4. close": "282.6800",
            "5. volume": "204636"
        },
        "2026-06-09 10:15:00": {
            "1. open": "280.6100",
            "2. high": "280.9900",
            "3. low": "279.2900",
            "4. close": "279.9700",
            "5. volume": "209498"
        },
        "2026-06-09 10:10:00": {
            "1. open": "281.0000",
            "2. high": "281.1000",
            "3. low": "280.4050",
            "4. close": "280.7750",
            "5. volume": "136849"
        },
        "2026-06-09 10:05:00": {
            "1. open": "281.1100",
            "2. high": "281.8199",
            "3. low": "280.9100",
            "4. close": "281.0700",
            "5. volume": "62055"
        },
        "2026-06-09 10:00:00": {
            "1. open": "282.2000",
            "2. high": "282.4000",
            "3. low": "280.4600",
            "4. close": "280.9650",
            "5. volume": "142380"
        },
        "2026-06-09 09:55:00": {
            "1. open": "282.2200",
            "2. high": "283.0000",
            "3. low": "281.8000",
            "4. close": "282.3150",
            "5. volume": "140125"
        },
        "2026-06-09 09:50:00": {
            "1. open": "282.0500",
            "2. high": "282.7700",
            "3. low": "281.9900",
            "4. close": "282.1100",
            "5. volume": "89113"
        },
        "2026-06-09 09:45:00": {
            "1. open": "280.5750",
            "2. high": "282.5800",
            "3. low": "280.3200",
            "4. close": "282.0800",
            "5. volume": "133841"
        },
        "2026-06-09 09:40:00": {
            "1. open": "279.7752",
            "2. high": "281.0700",
            "3. low": "279.2401",
            "4. close": "280.6600",
            "5. volume": "99224"
        },
        "2026-06-09 09:35:00": {
            "1. open": "278.7500",
            "2. high": "280.5600",
            "3. low": "278.7100",
            "4. close": "279.8200",
            "5. volume": "129024"
        },
        "2026-06-09 09:30:00": {
            "1. open": "281.1350",
            "2. high": "281.3700",
            "3. low": "277.6000",
            "4. close": "278.7100",
            "5. volume": "344955"
        },
        "2026-06-09 09:25:00": {
            "1. open": "279.1500",
            "2. high": "281.6000",
            "3. low": "279.0000",
            "4. close": "281.5000",
            "5. volume": "5860"
        },
        "2026-06-09 09:20:00": {
            "1. open": "279.7080",
            "2. high": "279.9000",
            "3. low": "279.1500",
            "4. close": "279.3800",
            "5. volume": "2949"
        },
        "2026-06-09 09:15:00": {
            "1. open": "279.5664",
            "2. high": "280.0000",
            "3. low": "279.1800",
            "4. close": "279.6000",
            "5. volume": "1716"
        },
        "2026-06-09 09:10:00": {
            "1. open": "279.4200",
            "2. high": "280.2900",
            "3. low": "279.3600",
            "4. close": "279.5000",
            "5. volume": "6949"
        },
        "2026-06-09 09:05:00": {
            "1. open": "279.3500",
            "2. high": "280.3000",
            "3. low": "279.3500",
            "4. close": "279.4800",
            "5. volume": "1180"
        },
        "2026-06-09 09:00:00": {
            "1. open": "280.0400",
            "2. high": "280.8200",
            "3. low": "279.2456",
            "4. close": "279.3500",
            "5. volume": "1185"
        },
        "2026-06-09 08:55:00": {
            "1. open": "280.2656",
            "2. high": "280.3580",
            "3. low": "279.3100",
            "4. close": "280.3110",
            "5. volume": "2854"
        },
        "2026-06-09 08:50:00": {
            "1. open": "280.2000",
            "2. high": "280.8200",
            "3. low": "279.5000",
            "4. close": "279.7800",
            "5. volume": "1425"
        },
        "2026-06-09 08:45:00": {
            "1. open": "280.3687",
            "2. high": "280.8200",
            "3. low": "279.5400",
            "4. close": "280.2000",
            "5. volume": "753"
        },
        "2026-06-09 08:40:00": {
            "1. open": "280.4100",
            "2. high": "280.8200",
            "3. low": "279.6600",
            "4. close": "280.2000",
            "5. volume": "1163"
        },
        "2026-06-09 08:35:00": {
            "1. open": "280.0500",
            "2. high": "280.4100",
            "3. low": "279.9500",
            "4. close": "280.1200",
            "5. volume": "1020"
        },
        "2026-06-09 08:30:00": {
            "1. open": "279.9713",
            "2. high": "280.4000",
            "3. low": "279.4500",
            "4. close": "279.7475",
            "5. volume": "5094"
        },
        "2026-06-09 08:25:00": {
            "1. open": "279.5400",
            "2. high": "280.0000",
            "3. low": "279.4000",
            "4. close": "279.9700",
            "5. volume": "331"
        },
        "2026-06-09 08:20:00": {
            "1. open": "279.5000",
            "2. high": "280.0000",
            "3. low": "279.4000",
            "4. close": "279.5400",
            "5. volume": "713"
        },
        "2026-06-09 08:15:00": {
            "1. open": "279.4500",
            "2. high": "279.8000",
            "3. low": "279.4000",
            "4. close": "279.5300",
            "5. volume": "827"
        },
        "2026-06-09 08:10:00": {
            "1. open": "279.3700",
            "2. high": "279.8000",
            "3. low": "279.3700",
            "4. close": "279.7000",
            "5. volume": "1014"
        },
        "2026-06-09 08:05:00": {
            "1. open": "287.0000",
            "2. high": "287.0000",
            "3. low": "279.1662",
            "4. close": "279.3700",
            "5. volume": "1766"
        },
        "2026-06-09 08:00:00": {
            "1. open": "279.3800",
            "2. high": "280.0000",
            "3. low": "279.1500",
            "4. close": "279.9988",
            "5. volume": "2486"
        },
        "2026-06-09 07:55:00": {
            "1. open": "279.8600",
            "2. high": "280.0000",
            "3. low": "279.3700",
            "4. close": "279.3800",
            "5. volume": "2704"
        },
        "2026-06-09 07:50:00": {
            "1. open": "279.7500",
            "2. high": "280.0000",
            "3. low": "279.5300",
            "4. close": "279.8600",
            "5. volume": "216"
        },
        "2026-06-09 07:45:00": {
            "1. open": "280.1372",
            "2. high": "280.1372",
            "3. low": "279.5300",
            "4. close": "279.7500",
            "5. volume": "836"
        },
        "2026-06-09 07:40:00": {
            "1. open": "279.5500",
            "2. high": "280.2000",
            "3. low": "279.4300",
            "4. close": "280.1800",
            "5. volume": "2221"
        },
        "2026-06-09 07:35:00": {
            "1. open": "279.7100",
            "2. high": "280.8200",
            "3. low": "279.5200",
            "4. close": "279.5300",
            "5. volume": "2629"
        },
        "2026-06-09 07:30:00": {
            "1. open": "279.3100",
            "2. high": "280.0000",
            "3. low": "279.2800",
            "4. close": "279.6900",
            "5. volume": "2993"
        },
        "2026-06-09 07:25:00": {
            "1. open": "279.4118",
            "2. high": "279.8600",
            "3. low": "279.2600",
            "4. close": "279.7846",
            "5. volume": "2545"
        },
        "2026-06-09 07:20:00": {
            "1. open": "280.0000",
            "2. high": "280.0000",
            "3. low": "279.4200",
            "4. close": "279.4200",
            "5. volume": "2181"
        },
        "2026-06-09 07:15:00": {
            "1. open": "279.8100",
            "2. high": "280.4000",
            "3. low": "279.6500",
            "4. close": "279.6600",
            "5. volume": "551"
        },
        "2026-06-09 07:10:00": {
            "1. open": "279.9300",
            "2. high": "280.4000",
            "3. low": "279.6100",
            "4. close": "280.0000",
            "5. volume": "2065"
        },
        "2026-06-09 07:05:00": {
            "1. open": "279.8000",
            "2. high": "280.3862",
            "3. low": "279.6001",
            "4. close": "279.8500",
            "5. volume": "4033"
        },
        "2026-06-09 07:00:00": {
            "1. open": "279.5400",
            "2. high": "279.9500",
            "3. low": "279.4300",
            "4. close": "279.9223",
            "5. volume": "1547"
        },
        "2026-06-09 06:55:00": {
            "1. open": "279.9800",
            "2. high": "279.9800",
            "3. low": "279.2000",
            "4. close": "279.3513",
            "5. volume": "280"
        },
        "2026-06-09 06:50:00": {
            "1. open": "279.4000",
            "2. high": "279.9400",
            "3. low": "279.1800",
            "4. close": "279.7700",
            "5. volume": "1043"
        },
        "2026-06-09 06:45:00": {
            "1. open": "279.1810",
            "2. high": "279.4900",
            "3. low": "279.1810",
            "4. close": "279.4500",
            "5. volume": "192"
        },
        "2026-06-09 06:40:00": {
            "1. open": "279.2800",
            "2. high": "279.5362",
            "3. low": "279.0000",
            "4. close": "279.3900",
            "5. volume": "138"
        },
        "2026-06-09 06:35:00": {
            "1. open": "279.3100",
            "2. high": "279.5000",
            "3. low": "279.0000",
            "4. close": "279.3600",
            "5. volume": "377"
        },
        "2026-06-09 06:30:00": {
            "1. open": "279.3000",
            "2. high": "279.9750",
            "3. low": "279.0000",
            "4. close": "279.2600",
            "5. volume": "196"
        },
        "2026-06-09 06:25:00": {
            "1. open": "279.4290",
            "2. high": "279.9397",
            "3. low": "279.0000",
            "4. close": "279.2900",
            "5. volume": "257"
        },
        "2026-06-09 06:20:00": {
            "1. open": "279.4800",
            "2. high": "279.9572",
            "3. low": "279.2200",
            "4. close": "279.2200",
            "5. volume": "488"
        },
        "2026-06-09 06:15:00": {
            "1. open": "279.2228",
            "2. high": "280.0000",
            "3. low": "279.1800",
            "4. close": "279.2500",
            "5. volume": "126"
        },
        "2026-06-09 06:10:00": {
            "1. open": "279.1400",
            "2. high": "279.8246",
            "3. low": "279.0474",
            "4. close": "279.3000",
            "5. volume": "413"
        },
        "2026-06-09 06:05:00": {
            "1. open": "279.6000",
            "2. high": "280.3736",
            "3. low": "279.0000",
            "4. close": "279.1400",
            "5. volume": "1252"
        },
        "2026-06-09 06:00:00": {
            "1. open": "279.9892",
            "2. high": "280.2598",
            "3. low": "279.5300",
            "4. close": "279.5300",
            "5. volume": "1372"
        },
        "2026-06-09 05:55:00": {
            "1. open": "279.9500",
            "2. high": "280.0900",
            "3. low": "279.8600",
            "4. close": "279.9700",
            "5. volume": "186"
        },
        "2026-06-09 05:50:00": {
            "1. open": "279.7100",
            "2. high": "280.0400",
            "3. low": "279.5170",
            "4. close": "279.9500",
            "5. volume": "1121"
        },
        "2026-06-09 05:45:00": {
            "1. open": "279.5245",
            "2. high": "279.9700",
            "3. low": "279.5117",
            "4. close": "279.8700",
            "5. volume": "276"
        },
        "2026-06-09 05:40:00": {
            "1. open": "279.8300",
            "2. high": "280.4200",
            "3. low": "279.5171",
            "4. close": "279.5171",
            "5. volume": "2173"
        },
        "2026-06-09 05:35:00": {
            "1. open": "279.6300",
            "2. high": "280.6044",
            "3. low": "279.5000",
            "4. close": "279.6300",
            "5. volume": "217"
        },
        "2026-06-09 05:30:00": {
            "1. open": "280.3800",
            "2. high": "280.7343",
            "3. low": "279.4000",
            "4. close": "279.8000",
            "5. volume": "480"
        },
        "2026-06-09 05:25:00": {
            "1. open": "279.8100",
            "2. high": "280.5000",
            "3. low": "279.6200",
            "4. close": "280.1300",
            "5. volume": "1134"
        },
        "2026-06-09 05:20:00": {
            "1. open": "279.7200",
            "2. high": "279.9988",
            "3. low": "279.6900",
            "4. close": "279.7600",
            "5. volume": "1098"
        },
        "2026-06-09 05:15:00": {
            "1. open": "279.8200",
            "2. high": "280.0000",
            "3. low": "279.6300",
            "4. close": "279.6900",
            "5. volume": "196"
        },
        "2026-06-09 05:10:00": {
            "1. open": "279.8500",
            "2. high": "280.0000",
            "3. low": "279.7132",
            "4. close": "279.9300",
            "5. volume": "702"
        },
        "2026-06-09 05:05:00": {
            "1. open": "279.6000",
            "2. high": "279.9900",
            "3. low": "279.6000",
            "4. close": "279.8500",
            "5. volume": "119"
        },
        "2026-06-09 05:00:00": {
            "1. open": "279.9520",
            "2. high": "280.0000",
            "3. low": "279.0800",
            "4. close": "279.8500",
            "5. volume": "536"
        },
        "2026-06-09 04:55:00": {
            "1. open": "279.5200",
            "2. high": "280.2444",
            "3. low": "279.0835",
            "4. close": "279.7300",
            "5. volume": "110"
        },
        "2026-06-09 04:50:00": {
            "1. open": "279.6300",
            "2. high": "280.4000",
            "3. low": "279.1155",
            "4. close": "279.5000",
            "5. volume": "685"
        },
        "2026-06-09 04:45:00": {
            "1. open": "279.9988",
            "2. high": "280.0000",
            "3. low": "279.0000",
            "4. close": "279.7500",
            "5. volume": "761"
        },
        "2026-06-09 04:40:00": {
            "1. open": "279.6900",
            "2. high": "279.6900",
            "3. low": "279.0000",
            "4. close": "279.6900",
            "5. volume": "843"
        },
        "2026-06-09 04:35:00": {
            "1. open": "280.0392",
            "2. high": "280.3988",
            "3. low": "279.0003",
            "4. close": "279.2500",
            "5. volume": "1539"
        },
        "2026-06-09 04:30:00": {
            "1. open": "279.2900",
            "2. high": "280.2197",
            "3. low": "278.9500",
            "4. close": "278.9500",
            "5. volume": "1207"
        },
        "2026-06-09 04:25:00": {
            "1. open": "279.5900",
            "2. high": "279.6900",
            "3. low": "279.0349",
            "4. close": "279.3400",
            "5. volume": "858"
        },
        "2026-06-09 04:20:00": {
            "1. open": "279.5000",
            "2. high": "279.6700",
            "3. low": "279.0308",
            "4. close": "279.3200",
            "5. volume": "684"
        },
        "2026-06-09 04:15:00": {
            "1. open": "279.8400",
            "2. high": "279.8400",
            "3. low": "279.0000",
            "4. close": "279.5000",
            "5. volume": "462"
        },
        "2026-06-09 04:10:00": {
            "1. open": "279.4600",
            "2. high": "280.2900",
            "3. low": "279.0156",
            "4. close": "279.8400",
            "5. volume": "835"
        },
        "2026-06-09 04:05:00": {
            "1. open": "279.7200",
            "2. high": "281.5900",
            "3. low": "278.7603",
            "4. close": "279.4600",
            "5. volume": "1055"
        },
        "2026-06-09 04:00:00": {
            "1. open": "280.8200",
            "2. high": "281.9752",
            "3. low": "279.6500",
            "4. close": "279.9600",
            "5. volume": "25760"
        },
        "2026-06-08 19:55:00": {
            "1. open": "280.9850",
            "2. high": "281.0000",
            "3. low": "280.4000",
            "4. close": "280.4000",
            "5. volume": "218"
        },
        "2026-06-08 19:50:00": {
            "1. open": "280.8700",
            "2. high": "281.0000",
            "3. low": "280.3500",
            "4. close": "280.4100",
            "5. volume": "110"
        },
        "2026-06-08 19:45:00": {
            "1. open": "280.3500",
            "2. high": "280.8700",
            "3. low": "280.2000",
            "4. close": "280.3500",
            "5. volume": "156"
        },
        "2026-06-08 19:40:00": {
            "1. open": "280.8700",
            "2. high": "281.0000",
            "3. low": "280.0000",
            "4. close": "280.0000",
            "5. volume": "427"
        },
        "2026-06-08 19:35:00": {
            "1. open": "280.5300",
            "2. high": "281.0000",
            "3. low": "280.0000",
            "4. close": "280.3500",
            "5. volume": "548"
        },
        "2026-06-08 19:30:00": {
            "1. open": "280.7000",
            "2. high": "280.8000",
            "3. low": "280.0000",
            "4. close": "280.7000",
            "5. volume": "60"
        },
        "2026-06-08 19:25:00": {
            "1. open": "280.8100",
            "2. high": "280.9900",
            "3. low": "280.1909",
            "4. close": "280.6200",
            "5. volume": "164"
        },
        "2026-06-08 19:20:00": {
            "1. open": "280.6000",
            "2. high": "281.0000",
            "3. low": "280.3600",
            "4. close": "280.6600",
            "5. volume": "883"
        },
        "2026-06-08 19:15:00": {
            "1. open": "280.7700",
            "2. high": "281.0000",
            "3. low": "280.0932",
            "4. close": "280.6000",
            "5. volume": "715"
        },
        "2026-06-08 19:10:00": {
            "1. open": "280.4500",
            "2. high": "281.0000",
            "3. low": "280.0700",
            "4. close": "280.7700",
            "5. volume": "416"
        },
        "2026-06-08 19:05:00": {
            "1. open": "280.7300",
            "2. high": "281.0000",
            "3. low": "280.0800",
            "4. close": "280.4500",
            "5. volume": "268"
        },
        "2026-06-08 19:00:00": {
            "1. open": "280.8200",
            "2. high": "281.0000",
            "3. low": "280.0800",
            "4. close": "280.8804",
            "5. volume": "693374"
        },
        "2026-06-08 18:55:00": {
            "1. open": "280.1000",
            "2. high": "281.0000",
            "3. low": "280.1000",
            "4. close": "280.6700",
            "5. volume": "829"
        },
        "2026-06-08 18:50:00": {
            "1. open": "280.4441",
            "2. high": "281.0000",
            "3. low": "280.0700",
            "4. close": "280.1300",
            "5. volume": "164"
        },
        "2026-06-08 18:45:00": {
            "1. open": "280.5000",
            "2. high": "280.5000",
            "3. low": "280.0700",
            "4. close": "280.0700",
            "5. volume": "2632"
        },
        "2026-06-08 18:40:00": {
            "1. open": "280.1900",
            "2. high": "281.0000",
            "3. low": "280.0700",
            "4. close": "280.1000",
            "5. volume": "124"
        },
        "2026-06-08 18:35:00": {
            "1. open": "280.5000",
            "2. high": "280.5000",
            "3. low": "280.0700",
            "4. close": "280.1900",
            "5. volume": "2600"
        },
        "2026-06-08 18:30:00": {
            "1. open": "280.8200",
            "2. high": "281.0000",
            "3. low": "280.0700",
            "4. close": "280.8791",
            "5. volume": "697309"
        },
        "2026-06-08 18:25:00": {
            "1. open": "280.8000",
            "2. high": "280.8791",
            "3. low": "280.0700",
            "4. close": "280.1600",
            "5. volume": "205"
        },
        "2026-06-08 18:20:00": {
            "1. open": "280.4400",
            "2. high": "280.8200",
            "3. low": "280.3475",
            "4. close": "280.4000",
            "5. volume": "3008"
        },
        "2026-06-08 18:15:00": {
            "1. open": "280.1300",
            "2. high": "280.8200",
            "3. low": "280.1000",
            "4. close": "280.4399",
            "5. volume": "118402"
        },
        "2026-06-08 18:10:00": {
            "1. open": "281.0000",
            "2. high": "281.0000",
            "3. low": "280.0700",
            "4. close": "280.2500",
            "5. volume": "545"
        },
        "2026-06-08 18:05:00": {
            "1. open": "280.9506",
            "2. high": "281.0000",
            "3. low": "280.0700",
            "4. close": "280.8900",
            "5. volume": "384"
        },
        "2026-06-08 18:00:00": {
            "1. open": "281.0800",
            "2. high": "281.3000",
            "3. low": "280.6500",
            "4. close": "281.0000",
            "5. volume": "166"
        },
        "2026-06-08 17:55:00": {
            "1. open": "281.0200",
            "2. high": "281.2900",
            "3. low": "280.7345",
            "4. close": "281.0600",
            "5. volume": "390"
        },
        "2026-06-08 17:50:00": {
            "1. open": "281.6800",
            "2. high": "282.0000",
            "3. low": "280.6500",
            "4. close": "281.0200",
            "5. volume": "122"
        },
        "2026-06-08 17:45:00": {
            "1. open": "282.0000",
            "2. high": "282.0000",
            "3. low": "280.7000",
            "4. close": "281.7000",
            "5. volume": "161"
        },
        "2026-06-08 17:40:00": {
            "1. open": "281.1900",
            "2. high": "282.0000",
            "3. low": "280.7000",
            "4. close": "281.6500",
            "5. volume": "5246"
        },
        "2026-06-08 17:35:00": {
            "1. open": "280.6200",
            "2. high": "281.2500",
            "3. low": "280.6200",
            "4. close": "281.2500",
            "5. volume": "1424"
        },
        "2026-06-08 17:30:00": {
            "1. open": "280.6250",
            "2. high": "280.7900",
            "3. low": "280.5152",
            "4. close": "280.7100",
            "5. volume": "364"
        },
        "2026-06-08 17:25:00": {
            "1. open": "280.5100",
            "2. high": "280.7000",
            "3. low": "280.5100",
            "4. close": "280.5157",
            "5. volume": "180"
        },
        "2026-06-08 17:20:00": {
            "1. open": "280.7000",
            "2. high": "280.8200",
            "3. low": "280.5000",
            "4. close": "280.5100",
            "5. volume": "61083"
        },
        "2026-06-08 17:15:00": {
            "1. open": "280.5325",
            "2. high": "280.7200",
            "3. low": "219.2989",
            "4. close": "280.7200",
            "5. volume": "547"
        },
        "2026-06-08 17:10:00": {
            "1. open": "280.5977",
            "2. high": "280.7500",
            "3. low": "280.5000",
            "4. close": "280.6700",
            "5. volume": "853"
        },
        "2026-06-08 17:05:00": {
            "1. open": "280.1144",
            "2. high": "280.7500",
            "3. low": "280.1144",
            "4. close": "280.7300",
            "5. volume": "189"
        },
        "2026-06-08 17:00:00": {
            "1. open": "280.8800",
            "2. high": "280.8800",
            "3. low": "280.0000",
            "4. close": "280.0000",
            "5. volume": "275"
        },
        "2026-06-08 16:55:00": {
            "1. open": "280.6800",
            "2. high": "280.8800",
            "3. low": "271.1208",
            "4. close": "280.8800",
            "5. volume": "593"
        },
        "2026-06-08 16:50:00": {
            "1. open": "280.3800",
            "2. high": "280.8800",
            "3. low": "280.3000",
            "4. close": "280.7100",
            "5. volume": "630"
        },
        "2026-06-08 16:45:00": {
            "1. open": "280.4700",
            "2. high": "280.8200",
            "3. low": "280.2800",
            "4. close": "280.3553",
            "5. volume": "132630"
        },
        "2026-06-08 16:40:00": {
            "1. open": "280.7988",
            "2. high": "280.8000",
            "3. low": "280.1000",
            "4. close": "280.4900",
            "5. volume": "39"
        },
        "2026-06-08 16:35:00": {
            "1. open": "280.5600",
            "2. high": "280.8000",
            "3. low": "280.0000",
            "4. close": "280.4100",
            "5. volume": "267"
        },
        "2026-06-08 16:30:00": {
            "1. open": "280.5000",
            "2. high": "280.8800",
            "3. low": "280.0220",
            "4. close": "280.5000",
            "5. volume": "152"
        },
        "2026-06-08 16:25:00": {
            "1. open": "280.4200",
            "2. high": "280.8800",
            "3. low": "280.0000",
            "4. close": "280.5000",
            "5. volume": "233"
        },
        "2026-06-08 16:20:00": {
            "1. open": "280.1800",
            "2. high": "280.7700",
            "3. low": "280.0000",
            "4. close": "280.1500",
            "5. volume": "213"
        },
        "2026-06-08 16:15:00": {
            "1. open": "280.5000",
            "2. high": "280.8200",
            "3. low": "279.3000",
            "4. close": "280.2000",
            "5. volume": "1040"
        },
        "2026-06-08 16:10:00": {
            "1. open": "280.8200",
            "2. high": "280.8800",
            "3. low": "280.1500",
            "4. close": "280.8800",
            "5. volume": "693566"
        },
        "2026-06-08 16:05:00": {
            "1. open": "280.6700",
            "2. high": "280.8900",
            "3. low": "279.3000",
            "4. close": "280.1800",
            "5. volume": "7769"
        },
        "2026-06-08 16:00:00": {
            "1. open": "280.8200",
            "2. high": "281.2500",
            "3. low": "279.1500",
            "4. close": "280.8200",
            "5. volume": "1605954"
        },
        "2026-06-08 15:55:00": {
            "1. open": "280.1550",
            "2. high": "281.2000",
            "3. low": "279.8000",
            "4. close": "280.8000",
            "5. volume": "432616"
        },
        "2026-06-08 15:50:00": {
            "1. open": "280.6100",
            "2. high": "280.8000",
            "3. low": "279.4300",
            "4. close": "279.9900",
            "5. volume": "146684"
        },
        "2026-06-08 15:45:00": {
            "1. open": "280.7200",
            "2. high": "281.0000",
            "3. low": "280.4200",
            "4. close": "280.5300",
            "5. volume": "60556"
        },
        "2026-06-08 15:40:00": {
            "1. open": "281.1000",
            "2. high": "281.2700",
            "3. low": "280.6900",
            "4. close": "280.7700",
            "5. volume": "192668"
        },
        "2026-06-08 15:35:00": {
            "1. open": "281.3700",
            "2. high": "281.4400",
            "3. low": "281.0900",
            "4. close": "281.1100",
            "5. volume": "34582"
        },
        "2026-06-08 15:30:00": {
            "1. open": "280.7900",
            "2. high": "281.6600",
            "3. low": "280.7100",
            "4. close": "281.4750",
            "5. volume": "84928"
        },
        "2026-06-08 15:25:00": {
            "1. open": "280.5200",
            "2. high": "280.7550",
            "3. low": "280.2200",
            "4. close": "280.7550",
            "5. volume": "44526"
        },
        "2026-06-08 15:20:00": {
            "1. open": "280.6750",
            "2. high": "280.9200",
            "3. low": "280.3400",
            "4. close": "280.5800",
            "5. volume": "38261"
        },
        "2026-06-08 15:15:00": {
            "1. open": "281.0200",
            "2. high": "281.0200",
            "3. low": "280.5101",
            "4. close": "280.6500",
            "5. volume": "47585"
        },
        "2026-06-08 15:10:00": {
            "1. open": "281.1700",
            "2. high": "281.3600",
            "3. low": "280.9300",
            "4. close": "281.1700",
            "5. volume": "42296"
        },
        "2026-06-08 15:05:00": {
            "1. open": "281.3000",
            "2. high": "281.4800",
            "3. low": "281.0600",
            "4. close": "281.2200",
            "5. volume": "40381"
        },
        "2026-06-08 15:00:00": {
            "1. open": "281.7500",
            "2. high": "281.8600",
            "3. low": "281.2500",
            "4. close": "281.3900",
            "5. volume": "47586"
        },
        "2026-06-08 14:55:00": {
            "1. open": "281.6700",
            "2. high": "282.1800",
            "3. low": "281.6500",
            "4. close": "281.7600",
            "5. volume": "53482"
        },
        "2026-06-08 14:50:00": {
            "1. open": "281.5100",
            "2. high": "281.7300",
            "3. low": "281.2990",
            "4. close": "281.6700",
            "5. volume": "37765"
        },
        "2026-06-08 14:45:00": {
            "1. open": "281.4250",
            "2. high": "281.6800",
            "3. low": "281.3600",
            "4. close": "281.4900",
            "5. volume": "26074"
        },
        "2026-06-08 14:40:00": {
            "1. open": "281.4050",
            "2. high": "281.6300",
            "3. low": "281.3700",
            "4. close": "281.3700",
            "5. volume": "27582"
        },
        "2026-06-08 14:35:00": {
            "1. open": "281.6300",
            "2. high": "281.7500",
            "3. low": "281.3000",
            "4. close": "281.3000",
            "5. volume": "36181"
        },
        "2026-06-08 14:30:00": {
            "1. open": "281.7875",
            "2. high": "281.9150",
            "3. low": "281.6200",
            "4. close": "281.7899",
            "5. volume": "29957"
        },
        "2026-06-08 14:25:00": {
            "1. open": "281.9600",
            "2. high": "282.0900",
            "3. low": "281.7500",
            "4. close": "281.8599",
            "5. volume": "23944"
        },
        "2026-06-08 14:20:00": {
            "1. open": "281.5950",
            "2. high": "282.1000",
            "3. low": "281.5950",
            "4. close": "282.0100",
            "5. volume": "36739"
        },
        "2026-06-08 14:15:00": {
            "1. open": "281.3200",
            "2. high": "281.6800",
            "3. low": "281.3200",
            "4. close": "281.6150",
            "5. volume": "28817"
        },
        "2026-06-08 14:10:00": {
            "1. open": "281.4450",
            "2. high": "281.5800",
            "3. low": "281.2500",
            "4. close": "281.3850",
            "5. volume": "25133"
        },
        "2026-06-08 14:05:00": {
            "1. open": "281.5100",
            "2. high": "281.8700",
            "3. low": "281.3100",
            "4. close": "281.5300",
            "5. volume": "28991"
        },
        "2026-06-08 14:00:00": {
            "1. open": "281.0000",
            "2. high": "281.4400",
            "3. low": "280.9250",
            "4. close": "281.3700",
            "5. volume": "39972"
        },
        "2026-06-08 13:55:00": {
            "1. open": "281.6100",
            "2. high": "281.6500",
            "3. low": "280.8388",
            "4. close": "281.1099",
            "5. volume": "86201"
        },
        "2026-06-08 13:50:00": {
            "1. open": "281.1573",
            "2. high": "281.6477",
            "3. low": "280.9900",
            "4. close": "281.5500",
            "5. volume": "68658"
        },
        "2026-06-08 13:45:00": {
            "1. open": "280.7150",
            "2. high": "281.2208",
            "3. low": "280.5900",
            "4. close": "281.2200",
            "5. volume": "49622"
        },
        "2026-06-08 13:40:00": {
            "1. open": "280.4301",
            "2. high": "280.7600",
            "3. low": "280.1100",
            "4. close": "280.6781",
            "5. volume": "39376"
        },
        "2026-06-08 13:35:00": {
            "1. open": "280.4450",
            "2. high": "280.6200",
            "3. low": "280.2400",
            "4. close": "280.3300",
            "5. volume": "32153"
        },
        "2026-06-08 13:30:00": {
            "1. open": "280.6200",
            "2. high": "280.8300",
            "3. low": "280.0500",
            "4. close": "280.4250",
            "5. volume": "47669"
        },
        "2026-06-08 13:25:00": {
            "1. open": "280.0400",
            "2. high": "280.6300",
            "3. low": "279.9508",
            "4. close": "280.5650",
            "5. volume": "33140"
        },
        "2026-06-08 13:20:00": {
            "1. open": "280.1700",
            "2. high": "280.5999",
            "3. low": "279.8000",
            "4. close": "280.1000",
            "5. volume": "79471"
        },
        "2026-06-08 13:15:00": {
            "1. open": "280.4800",
            "2. high": "280.5750",
            "3. low": "280.0600",
            "4. close": "280.2200",
            "5. volume": "38819"
        },
        "2026-06-08 13:10:00": {
            "1. open": "281.1200",
            "2. high": "281.1200",
            "3. low": "280.3600",
            "4. close": "280.5400",
            "5. volume": "83706"
        },
        "2026-06-08 13:05:00": {
            "1. open": "281.2550",
            "2. high": "281.5800",
            "3. low": "281.1400",
            "4. close": "281.2800",
            "5. volume": "49135"
        },
        "2026-06-08 13:00:00": {
            "1. open": "281.8800",
            "2. high": "281.8900",
            "3. low": "281.0800",
            "4. close": "281.2600",
            "5. volume": "35061"
        },
        "2026-06-08 12:55:00": {
            "1. open": "282.0300",
            "2. high": "282.0900",
            "3. low": "281.7200",
            "4. close": "281.8500",
            "5. volume": "29690"
        },
        "2026-06-08 12:50:00": {
            "1. open": "282.1050",
            "2. high": "282.2200",
            "3. low": "281.7700",
            "4. close": "282.0900",
            "5. volume": "24674"
        },
        "2026-06-08 12:45:00": {
            "1. open": "281.9480",
            "2. high": "282.3699",
            "3. low": "281.9200",
            "4. close": "282.1050",
            "5. volume": "43540"
        },
        "2026-06-08 12:40:00": {
            "1. open": "280.9000",
            "2. high": "281.9200",
            "3. low": "280.9000",
            "4. close": "281.9050",
            "5. volume": "40649"
        },
        "2026-06-08 12:35:00": {
            "1. open": "281.3500",
            "2. high": "281.4500",
            "3. low": "280.8000",
            "4. close": "281.0200",
            "5. volume": "65199"
        },
        "2026-06-08 12:30:00": {
            "1. open": "281.7050",
            "2. high": "282.0800",
            "3. low": "281.2800",
            "4. close": "281.3500",
            "5. volume": "37674"
        },
        "2026-06-08 12:25:00": {
            "1. open": "281.6200",
            "2. high": "282.3200",
            "3. low": "281.6200",
            "4. close": "281.6900",
            "5. volume": "38522"
        },
        "2026-06-08 12:20:00": {
            "1. open": "281.8450",
            "2. high": "281.9899",
            "3. low": "281.4600",
            "4. close": "281.5500",
            "5. volume": "37724"
        },
        "2026-06-08 12:15:00": {
            "1. open": "281.6200",
            "2. high": "282.2399",
            "3. low": "281.6100",
            "4. close": "281.8550",
            "5. volume": "45677"
        },
        "2026-06-08 12:10:00": {
            "1. open": "281.4600",
            "2. high": "281.8990",
            "3. low": "281.3700",
            "4. close": "281.6050",
            "5. volume": "62422"
        },
        "2026-06-08 12:05:00": {
            "1. open": "281.6130",
            "2. high": "282.0000",
            "3. low": "281.3700",
            "4. close": "281.4600",
            "5. volume": "40015"
        },
        "2026-06-08 12:00:00": {
            "1. open": "281.6450",
            "2. high": "282.0150",
            "3. low": "281.3700",
            "4. close": "281.6001",
            "5. volume": "64400"
        },
        "2026-06-08 11:55:00": {
            "1. open": "282.3700",
            "2. high": "282.4050",
            "3. low": "281.5700",
            "4. close": "281.5700",
            "5. volume": "38398"
        },
        "2026-06-08 11:50:00": {
            "1. open": "281.5500",
            "2. high": "282.6699",
            "3. low": "281.5500",
            "4. close": "282.2975",
            "5. volume": "61465"
        },
        "2026-06-08 11:45:00": {
            "1. open": "282.2900",
            "2. high": "282.8999",
            "3. low": "281.4550",
            "4. close": "281.6200",
            "5. volume": "59101"
        },
        "2026-06-08 11:40:00": {
            "1. open": "283.0150",
            "2. high": "283.1700",
            "3. low": "282.0000",
            "4. close": "282.2250",
            "5. volume": "90830"
        },
        "2026-06-08 11:35:00": {
            "1. open": "282.7800",
            "2. high": "283.1000",
            "3. low": "282.5700",
            "4. close": "283.0150",
            "5. volume": "64781"
        },
        "2026-06-08 11:30:00": {
            "1. open": "283.0300",
            "2. high": "283.3100",
            "3. low": "282.6200",
            "4. close": "282.8750",
            "5. volume": "89333"
        },
        "2026-06-08 11:25:00": {
            "1. open": "284.3050",
            "2. high": "284.3050",
            "3. low": "283.0400",
            "4. close": "283.2700",
            "5. volume": "90479"
        },
        "2026-06-08 11:20:00": {
            "1. open": "284.6600",
            "2. high": "284.9200",
            "3. low": "284.2600",
            "4. close": "284.3800",
            "5. volume": "63409"
        },
        "2026-06-08 11:15:00": {
            "1. open": "284.9050",
            "2. high": "285.1100",
            "3. low": "284.3001",
            "4. close": "284.6975",
            "5. volume": "38594"
        },
        "2026-06-08 11:10:00": {
            "1. open": "284.7750",
            "2. high": "284.8800",
            "3. low": "284.3100",
            "4. close": "284.8150",
            "5. volume": "73068"
        },
        "2026-06-08 11:05:00": {
            "1. open": "284.8800",
            "2. high": "285.0000",
            "3. low": "284.5550",
            "4. close": "284.7700",
            "5. volume": "44757"
        },
        "2026-06-08 11:00:00": {
            "1. open": "285.1900",
            "2. high": "285.6700",
            "3. low": "284.8100",
            "4. close": "284.8100",
            "5. volume": "35063"
        },
        "2026-06-08 10:55:00": {
            "1. open": "285.3800",
            "2. high": "285.3800",
            "3. low": "284.5000",
            "4. close": "285.1100",
            "5. volume": "44849"
        },
        "2026-06-08 10:50:00": {
            "1. open": "284.5000",
            "2. high": "285.6900",
            "3. low": "284.3400",
            "4. close": "285.4200",
            "5. volume": "62474"
        },
        "2026-06-08 10:45:00": {
            "1. open": "284.7950",
            "2. high": "285.1800",
            "3. low": "284.2600",
            "4. close": "284.4150",
            "5. volume": "46741"
        },
        "2026-06-08 10:40:00": {
            "1. open": "284.9600",
            "2. high": "285.5300",
            "3. low": "284.4400",
            "4. close": "284.9500",
            "5. volume": "73741"
        },
        "2026-06-08 10:35:00": {
            "1. open": "284.9400",
            "2. high": "285.3700",
            "3. low": "284.7000",
            "4. close": "285.0100",
            "5. volume": "53352"
        },
        "2026-06-08 10:30:00": {
            "1. open": "285.3550",
            "2. high": "285.9799",
            "3. low": "284.9700",
            "4. close": "284.9700",
            "5. volume": "60912"
        },
        "2026-06-08 10:25:00": {
            "1. open": "286.0000",
            "2. high": "286.1100",
            "3. low": "285.1900",
            "4. close": "285.3800",
            "5. volume": "52498"
        },
        "2026-06-08 10:20:00": {
            "1. open": "284.8400",
            "2. high": "286.1800",
            "3. low": "284.3900",
            "4. close": "286.1746",
            "5. volume": "65644"
        },
        "2026-06-08 10:15:00": {
            "1. open": "285.9550",
            "2. high": "286.3199",
            "3. low": "284.8301",
            "4. close": "284.9300",
            "5. volume": "79992"
        },
        "2026-06-08 10:10:00": {
            "1. open": "285.4050",
            "2. high": "286.7800",
            "3. low": "285.1100",
            "4. close": "285.8500",
            "5. volume": "100008"
        },
        "2026-06-08 10:05:00": {
            "1. open": "286.2650",
            "2. high": "286.3150",
            "3. low": "284.9200",
            "4. close": "285.4050",
            "5. volume": "67306"
        },
        "2026-06-08 10:00:00": {
            "1. open": "285.1700",
            "2. high": "286.9250",
            "3. low": "284.8000",
            "4. close": "286.3150",
            "5. volume": "114179"
        },
        "2026-06-08 09:55:00": {
            "1. open": "285.2700",
            "2. high": "285.9900",
            "3. low": "284.9700",
            "4. close": "284.9700",
            "5. volume": "110276"
        },
        "2026-06-08 09:50:00": {
            "1. open": "284.8300",
            "2. high": "285.7599",
            "3. low": "284.2200",
            "4. close": "285.1000",
            "5. volume": "76832"
        },
        "2026-06-08 09:45:00": {
            "1. open": "284.5400",
            "2. high": "286.1000",
            "3. low": "284.3350",
            "4. close": "284.9000",
            "5. volume": "84614"
        },
        "2026-06-08 09:40:00": {
            "1. open": "284.1703",
            "2. high": "284.8400",
            "3. low": "283.5800",
            "4. close": "284.6800",
            "5. volume": "84129"
        },
        "2026-06-08 09:35:00": {
            "1. open": "283.6450",
            "2. high": "286.0350",
            "3. low": "283.3621",
            "4. close": "284.0400",
            "5. volume": "131332"
        },
        "2026-06-08 09:30:00": {
            "1. open": "286.4400",
            "2. high": "290.5000",
            "3. low": "283.4450",
            "4. close": "283.8550",
            "5. volume": "363794"
        },
        "2026-06-08 09:25:00": {
            "1. open": "286.4300",
            "2. high": "286.8500",
            "3. low": "284.2000",
            "4. close": "285.9800",
            "5. volume": "5879"
        },
        "2026-06-08 09:20:00": {
            "1. open": "286.6300",
            "2. high": "287.0000",
            "3. low": "286.1000",
            "4. close": "286.5500",
            "5. volume": "4894"
        },
        "2026-06-08 09:15:00": {
            "1. open": "286.6000",
            "2. high": "286.9900",
            "3. low": "285.8700",
            "4. close": "286.7400",
            "5. volume": "5367"
        },
        "2026-06-08 09:10:00": {
            "1. open": "286.3900",
            "2. high": "287.5000",
            "3. low": "286.0611",
            "4. close": "286.6000",
            "5. volume": "20381"
        },
        "2026-06-08 09:05:00": {
            "1. open": "286.1000",
            "2. high": "286.7000",
            "3. low": "285.7000",
            "4. close": "286.7000",
            "5. volume": "5143"
        },
        "2026-06-08 09:00:00": {
            "1. open": "285.7500",
            "2. high": "286.5000",
            "3. low": "285.4500",
            "4. close": "286.1000",
            "5. volume": "6192"
        },
        "2026-06-08 08:55:00": {
            "1. open": "286.2000",
            "2. high": "286.5000",
            "3. low": "285.4500",
            "4. close": "286.0000",
            "5. volume": "6952"
        },
        "2026-06-08 08:50:00": {
            "1. open": "284.8400",
            "2. high": "286.5000",
            "3. low": "284.8400",
            "4. close": "286.1259",
            "5. volume": "14645"
        },
        "2026-06-08 08:45:00": {
            "1. open": "284.4900",
            "2. high": "284.8500",
            "3. low": "284.3000",
            "4. close": "284.6647",
            "5. volume": "5401"
        },
        "2026-06-08 08:40:00": {
            "1. open": "284.2000",
            "2. high": "284.8400",
            "3. low": "283.2700",
            "4. close": "284.7700",
            "5. volume": "6152"
        },
        "2026-06-08 08:35:00": {
            "1. open": "283.7000",
            "2. high": "284.3700",
            "3. low": "283.2600",
            "4. close": "284.3000",
            "5. volume": "3097"
        },
        "2026-06-08 08:30:00": {
            "1. open": "283.4100",
            "2. high": "283.7000",
            "3. low": "283.0400",
            "4. close": "283.3700",
            "5. volume": "2714"
        },
        "2026-06-08 08:25:00": {
            "1. open": "283.8800",
            "2. high": "284.0000",
            "3. low": "283.1700",
            "4. close": "283.1700",
            "5. volume": "5466"
        },
        "2026-06-08 08:20:00": {
            "1. open": "283.3800",
            "2. high": "284.1517",
            "3. low": "283.3600",
            "4. close": "283.8800",
            "5. volume": "3096"
        },
        "2026-06-08 08:15:00": {
            "1. open": "284.0000",
            "2. high": "284.0000",
            "3. low": "283.3000",
            "4. close": "283.3900",
            "5. volume": "2670"
        },
        "2026-06-08 08:10:00": {
            "1. open": "283.6600",
            "2. high": "284.0000",
            "3. low": "283.4500",
            "4. close": "283.8500",
            "5. volume": "2503"
        },
        "2026-06-08 08:05:00": {
            "1. open": "283.8900",
            "2. high": "288.4500",
            "3. low": "282.0400",
            "4. close": "283.6400",
            "5. volume": "2240"
        },
        "2026-06-08 08:00:00": {
            "1. open": "283.4000",
            "2. high": "284.8400",
            "3. low": "283.1400",
            "4. close": "283.8900",
            "5. volume": "131478"
        },
        "2026-06-08 07:55:00": {
            "1. open": "283.9000",
            "2. high": "284.3000",
            "3. low": "283.1100",
            "4. close": "284.3000",
            "5. volume": "3014"
        },
        "2026-06-08 07:50:00": {
            "1. open": "283.6838",
            "2. high": "284.3000",
            "3. low": "283.1000",
            "4. close": "283.8500",
            "5. volume": "2447"
        },
        "2026-06-08 07:45:00": {
            "1. open": "284.0000",
            "2. high": "284.0000",
            "3. low": "283.0400",
            "4. close": "283.4800",
            "5. volume": "2223"
        },
        "2026-06-08 07:40:00": {
            "1. open": "284.3000",
            "2. high": "284.8400",
            "3. low": "283.6500",
            "4. close": "284.0400",
            "5. volume": "2325"
        },
        "2026-06-08 07:35:00": {
            "1. open": "284.2800",
            "2. high": "284.8400",
            "3. low": "283.8081",
            "4. close": "284.2700",
            "5. volume": "2017"
        },
        "2026-06-08 07:30:00": {
            "1. open": "283.9500",
            "2. high": "284.5000",
            "3. low": "283.0960",
            "4. close": "283.2500",
            "5. volume": "2638"
        },
        "2026-06-08 07:25:00": {
            "1. open": "283.8432",
            "2. high": "284.4000",
            "3. low": "283.1800",
            "4. close": "283.9500",
            "5. volume": "3065"
        },
        "2026-06-08 07:20:00": {
            "1. open": "283.9800",
            "2. high": "285.0000",
            "3. low": "283.5600",
            "4. close": "284.3900",
            "5. volume": "2167"
        },
        "2026-06-08 07:15:00": {
            "1. open": "283.7200",
            "2. high": "285.0000",
            "3. low": "283.0000",
            "4. close": "284.0000",
            "5. volume": "2931"
        },
        "2026-06-08 07:10:00": {
            "1. open": "282.2100",
            "2. high": "284.0000",
            "3. low": "282.0300",
            "4. close": "283.6600",
            "5. volume": "5010"
        },
        "2026-06-08 07:05:00": {
            "1. open": "281.9500",
            "2. high": "282.3000",
            "3. low": "281.1900",
            "4. close": "282.2200",
            "5. volume": "1070"
        },
        "2026-06-08 07:00:00": {
            "1. open": "281.9900",
            "2. high": "282.7342",
            "3. low": "281.1900",
            "4. close": "281.9900",
            "5. volume": "4586"
        },
        "2026-06-08 06:55:00": {
            "1. open": "282.0300",
            "2. high": "282.5000",
            "3. low": "281.0672",
            "4. close": "281.8000",
            "5. volume": "1094"
        },
        "2026-06-08 06:50:00": {
            "1. open": "281.9400",
            "2. high": "282.7000",
            "3. low": "281.5900",
            "4. close": "282.0700",
            "5. volume": "844"
        },
        "2026-06-08 06:45:00": {
            "1. open": "281.5900",
            "2. high": "282.0000",
            "3. low": "281.0800",
            "4. close": "281.8300",
            "5. volume": "214"
        },
        "2026-06-08 06:40:00": {
            "1. open": "281.3200",
            "2. high": "281.9000",
            "3. low": "281.1500",
            "4. close": "281.8200",
            "5. volume": "142"
        },
        "2026-06-08 06:35:00": {
            "1. open": "281.9550",
            "2. high": "282.0000",
            "3. low": "281.0800",
            "4. close": "281.8600",
            "5. volume": "156"
        },
        "2026-06-08 06:30:00": {
            "1. open": "280.8800",
            "2. high": "281.9900",
            "3. low": "280.7700",
            "4. close": "281.9800",
            "5. volume": "913"
        },
        "2026-06-08 06:25:00": {
            "1. open": "280.6050",
            "2. high": "281.8600",
            "3. low": "280.6050",
            "4. close": "280.9000",
            "5. volume": "118"
        },
        "2026-06-08 06:20:00": {
            "1. open": "281.2500",
            "2. high": "281.8193",
            "3. low": "280.2100",
            "4. close": "280.2100",
            "5. volume": "777"
        },
        "2026-06-08 06:15:00": {
            "1. open": "281.8365",
            "2. high": "281.8365",
            "3. low": "281.1200",
            "4. close": "281.1200",
            "5. volume": "1425"
        },
        "2026-06-08 06:10:00": {
            "1. open": "281.0100",
            "2. high": "281.5000",
            "3. low": "281.0100",
            "4. close": "281.4335",
            "5. volume": "16"
        },
        "2026-06-08 06:05:00": {
            "1. open": "281.0000",
            "2. high": "281.8588",
            "3. low": "281.0000",
            "4. close": "281.5000",
            "5. volume": "109"
        },
        "2026-06-08 06:00:00": {
            "1. open": "281.7800",
            "2. high": "281.8600",
            "3. low": "281.0600",
            "4. close": "281.4300",
            "5. volume": "1412"
        },
        "2026-06-08 05:55:00": {
            "1. open": "281.4800",
            "2. high": "281.8600",
            "3. low": "281.1000",
            "4. close": "281.8600",
            "5. volume": "1772"
        },
        "2026-06-08 05:50:00": {
            "1. open": "281.1200",
            "2. high": "281.5000",
            "3. low": "280.5900",
            "4. close": "281.3000",
            "5. volume": "186"
        },
        "2026-06-08 05:45:00": {
            "1. open": "281.2200",
            "2. high": "281.5000",
            "3. low": "280.5200",
            "4. close": "281.5000",
            "5. volume": "927"
        },
        "2026-06-08 05:40:00": {
            "1. open": "281.1900",
            "2. high": "281.8000",
            "3. low": "280.5700",
            "4. close": "281.4200",
            "5. volume": "509"
        },
        "2026-06-08 05:35:00": {
            "1. open": "280.5130",
            "2. high": "281.8000",
            "3. low": "280.5130",
            "4. close": "281.1900",
            "5. volume": "430"
        },
        "2026-06-08 05:30:00": {
            "1. open": "281.0000",
            "2. high": "281.7988",
            "3. low": "280.9900",
            "4. close": "280.9900",
            "5. volume": "305"
        },
        "2026-06-08 05:25:00": {
            "1. open": "281.3500",
            "2. high": "281.8600",
            "3. low": "280.7400",
            "4. close": "281.4200",
            "5. volume": "48"
        },
        "2026-06-08 05:20:00": {
            "1. open": "280.9935",
            "2. high": "281.8440",
            "3. low": "280.7412",
            "4. close": "280.7412",
            "5. volume": "1549"
        },
        "2026-06-08 05:15:00": {
            "1. open": "280.5200",
            "2. high": "281.0000",
            "3. low": "280.5200",
            "4. close": "280.7400",
            "5. volume": "358"
        },
        "2026-06-08 05:10:00": {
            "1. open": "281.1500",
            "2. high": "281.1500",
            "3. low": "280.4000",
            "4. close": "280.6000",
            "5. volume": "176"
        },
        "2026-06-08 05:05:00": {
            "1. open": "280.8300",
            "2. high": "281.1104",
            "3. low": "280.3900",
            "4. close": "281.1104",
            "5. volume": "407"
        },
        "2026-06-08 05:00:00": {
            "1. open": "280.5700",
            "2. high": "281.1098",
            "3. low": "280.3600",
            "4. close": "280.9000",
            "5. volume": "691"
        },
        "2026-06-08 04:55:00": {
            "1. open": "280.6900",
            "2. high": "280.7000",
            "3. low": "280.2800",
            "4. close": "280.5700",
            "5. volume": "153"
        },
        "2026-06-08 04:50:00": {
            "1. open": "280.5100",
            "2. high": "280.8997",
            "3. low": "280.5000",
            "4. close": "280.7000",
            "5. volume": "374"
        },
        "2026-06-08 04:45:00": {
            "1. open": "280.7600",
            "2. high": "281.1300",
            "3. low": "280.2800",
            "4. close": "280.5127",
            "5. volume": "1068"
        },
        "2026-06-08 04:40:00": {
            "1. open": "281.2500",
            "2. high": "281.5500",
            "3. low": "280.3500",
            "4. close": "280.7600",
            "5. volume": "3401"
        },
        "2026-06-08 04:35:00": {
            "1. open": "281.3100",
            "2. high": "282.0000",
            "3. low": "281.0100",
            "4. close": "281.1500",
            "5. volume": "1336"
        },
        "2026-06-08 04:30:00": {
            "1. open": "281.0000",
            "2. high": "282.0000",
            "3. low": "281.0000",
            "4. close": "282.0000",
            "5. volume": "280"
        },
        "2026-06-08 04:25:00": {
            "1. open": "281.3500",
            "2. high": "281.3500",
            "3. low": "281.0000",
            "4. close": "281.2800",
            "5. volume": "695"
        },
        "2026-06-08 04:20:00": {
            "1. open": "281.6300",
            "2. high": "281.7800",
            "3. low": "281.0000",
            "4. close": "281.3607",
            "5. volume": "951"
        },
        "2026-06-08 04:15:00": {
            "1. open": "281.3000",
            "2. high": "281.9000",
            "3. low": "281.0000",
            "4. close": "281.0000",
            "5. volume": "1711"
        },
        "2026-06-08 04:10:00": {
            "1. open": "280.8500",
            "2. high": "281.8000",
            "3. low": "280.6700",
            "4. close": "281.3000",
            "5. volume": "1745"
        },
        "2026-06-08 04:05:00": {
            "1. open": "281.0300",
            "2. high": "283.1200",
            "3. low": "279.6000",
            "4. close": "280.8300",
            "5. volume": "3268"
        },
        "2026-06-08 04:00:00": {
            "1. open": "283.1500",
            "2. high": "283.1700",
            "3. low": "279.0100",
            "4. close": "281.3300",
            "5. volume": "26060"
        },
        "2026-06-05 19:55:00": {
            "1. open": "280.1000",
            "2. high": "281.1900",
            "3. low": "280.0800",
            "4. close": "280.7500",
            "5. volume": "1556"
        },
        "2026-06-05 19:50:00": {
            "1. open": "280.6000",
            "2. high": "280.6000",
            "3. low": "280.0800",
            "4. close": "280.3700",
            "5. volume": "2630"
        },
        "2026-06-05 19:45:00": {
            "1. open": "280.5100",
            "2. high": "280.7300",
            "3. low": "280.4900",
            "4. close": "280.5000",
            "5. volume": "1491"
        },
        "2026-06-05 19:40:00": {
            "1. open": "280.7300",
            "2. high": "280.7300",
            "3. low": "280.5000",
            "4. close": "280.5254",
            "5. volume": "759"
        },
        "2026-06-05 19:35:00": {
            "1. open": "281.1900",
            "2. high": "281.1900",
            "3. low": "280.6000",
            "4. close": "280.6100",
            "5. volume": "628"
        },
        "2026-06-05 19:30:00": {
            "1. open": "281.0100",
            "2. high": "281.2000",
            "3. low": "280.6000",
            "4. close": "280.9079",
            "5. volume": "2414"
        },
        "2026-06-05 19:25:00": {
            "1. open": "281.0175",
            "2. high": "281.7000",
            "3. low": "281.0000",
            "4. close": "281.0000",
            "5. volume": "381"
        },
        "2026-06-05 19:20:00": {
            "1. open": "281.2500",
            "2. high": "281.7000",
            "3. low": "281.0000",
            "4. close": "281.2000",
            "5. volume": "1971"
        },
        "2026-06-05 19:15:00": {
            "1. open": "281.1500",
            "2. high": "281.7000",
            "3. low": "281.0000",
            "4. close": "281.7000",
            "5. volume": "702"
        },
        "2026-06-05 19:10:00": {
            "1. open": "281.1000",
            "2. high": "282.4200",
            "3. low": "280.7000",
            "4. close": "281.3000",
            "5. volume": "1848"
        },
        "2026-06-05 19:05:00": {
            "1. open": "281.2200",
            "2. high": "282.4200",
            "3. low": "281.0000",
            "4. close": "281.1100",
            "5. volume": "1813"
        },
        "2026-06-05 19:00:00": {
            "1. open": "284.8400",
            "2. high": "284.8400",
            "3. low": "280.5000",
            "4. close": "281.0000",
            "5. volume": "1236776"
        },
        "2026-06-05 18:55:00": {
            "1. open": "280.8000",
            "2. high": "282.0000",
            "3. low": "280.6800",
            "4. close": "281.1369",
            "5. volume": "927"
        },
        "2026-06-05 18:50:00": {
            "1. open": "280.7500",
            "2. high": "281.0000",
            "3. low": "280.6800",
            "4. close": "280.7497",
            "5. volume": "1389"
        },
        "2026-06-05 18:45:00": {
            "1. open": "280.8849",
            "2. high": "281.0000",
            "3. low": "280.5012",
            "4. close": "280.7400",
            "5. volume": "853"
        },
        "2026-06-05 18:40:00": {
            "1. open": "281.2000",
            "2. high": "281.2200",
            "3. low": "280.5000",
            "4. close": "280.6600",
            "5. volume": "2238"
        },
        "2026-06-05 18:35:00": {
            "1. open": "281.3600",
            "2. high": "282.4199",
            "3. low": "280.5000",
            "4. close": "280.5000",
            "5. volume": "2447"
        },
        "2026-06-05 18:30:00": {
            "1. open": "284.8400",
            "2. high": "284.8400",
            "3. low": "281.3200",
            "4. close": "281.5000",
            "5. volume": "1238235"
        },
        "2026-06-05 18:25:00": {
            "1. open": "281.6900",
            "2. high": "282.2500",
            "3. low": "281.5000",
            "4. close": "282.2500",
            "5. volume": "1175"
        },
        "2026-06-05 18:20:00": {
            "1. open": "282.0800",
            "2. high": "282.2500",
            "3. low": "281.6500",
            "4. close": "281.6500",
            "5. volume": "2494"
        },
        "2026-06-05 18:15:00": {
            "1. open": "282.0000",
            "2. high": "282.5000",
            "3. low": "282.0000",
            "4. close": "282.0600",
            "5. volume": "1159"
        },
        "2026-06-05 18:10:00": {
            "1. open": "282.3000",
            "2. high": "282.5000",
            "3. low": "282.0000",
            "4. close": "282.3000",
            "5. volume": "1211"
        },
        "2026-06-05 18:05:00": {
            "1. open": "281.9900",
            "2. high": "282.2000",
            "3. low": "281.6100",
            "4. close": "282.0000",
            "5. volume": "1290"
        },
        "2026-06-05 18:00:00": {
            "1. open": "281.8100",
            "2. high": "282.0000",
            "3. low": "281.5000",
            "4. close": "281.8800",
            "5. volume": "589"
        },
        "2026-06-05 17:55:00": {
            "1. open": "281.8900",
            "2. high": "282.3000",
            "3. low": "281.5600",
            "4. close": "281.7300",
            "5. volume": "982"
        },
        "2026-06-05 17:50:00": {
            "1. open": "282.2400",
            "2. high": "282.3000",
            "3. low": "281.5000",
            "4. close": "281.6200",
            "5. volume": "1773"
        },
        "2026-06-05 17:45:00": {
            "1. open": "281.8203",
            "2. high": "282.3000",
            "3. low": "281.5600",
            "4. close": "281.7700",
            "5. volume": "2138"
        },
        "2026-06-05 17:40:00": {
            "1. open": "282.0000",
            "2. high": "282.3000",
            "3. low": "281.6040",
            "4. close": "281.9000",
            "5. volume": "794"
        },
        "2026-06-05 17:35:00": {
            "1. open": "281.8100",
            "2. high": "282.3000",
            "3. low": "281.5000",
            "4. close": "281.9900",
            "5. volume": "611"
        },
        "2026-06-05 17:30:00": {
            "1. open": "282.3900",
            "2. high": "282.5000",
            "3. low": "281.5000",
            "4. close": "282.0000",
            "5. volume": "415"
        },
        "2026-06-05 17:25:00": {
            "1. open": "281.8000",
            "2. high": "282.5000",
            "3. low": "281.0000",
            "4. close": "282.3900",
            "5. volume": "2115"
        },
        "2026-06-05 17:20:00": {
            "1. open": "282.1000",
            "2. high": "284.8400",
            "3. low": "281.3200",
            "4. close": "281.5600",
            "5. volume": "297029"
        },
        "2026-06-05 17:15:00": {
            "1. open": "281.3500",
            "2. high": "282.7500",
            "3. low": "281.3500",
            "4. close": "281.8200",
            "5. volume": "1964"
        },
        "2026-06-05 17:10:00": {
            "1. open": "281.7800",
            "2. high": "282.8700",
            "3. low": "281.3200",
            "4. close": "282.7500",
            "5. volume": "2025"
        },
        "2026-06-05 17:05:00": {
            "1. open": "281.0100",
            "2. high": "282.0000",
            "3. low": "280.5900",
            "4. close": "281.7400",
            "5. volume": "2261"
        },
        "2026-06-05 17:00:00": {
            "1. open": "281.4251",
            "2. high": "282.0000",
            "3. low": "280.5500",
            "4. close": "281.0200",
            "5. volume": "5647"
        },
        "2026-06-05 16:55:00": {
            "1. open": "281.5600",
            "2. high": "282.0000",
            "3. low": "281.2000",
            "4. close": "281.5800",
            "5. volume": "878"
        },
        "2026-06-05 16:50:00": {
            "1. open": "281.2600",
            "2. high": "282.0000",
            "3. low": "281.2300",
            "4. close": "281.8300",
            "5. volume": "2482"
        },
        "2026-06-05 16:45:00": {
            "1. open": "280.3700",
            "2. high": "282.0000",
            "3. low": "223.0000",
            "4. close": "281.9900",
            "5. volume": "1336"
        },
        "2026-06-05 16:40:00": {
            "1. open": "280.5700",
            "2. high": "282.0000",
            "3. low": "280.2301",
            "4. close": "281.0100",
            "5. volume": "1507"
        },
        "2026-06-05 16:35:00": {
            "1. open": "280.7800",
            "2. high": "282.0000",
            "3. low": "280.2300",
            "4. close": "280.4463",
            "5. volume": "1197"
        },
        "2026-06-05 16:30:00": {
            "1. open": "281.3600",
            "2. high": "282.0000",
            "3. low": "280.6900",
            "4. close": "280.7800",
            "5. volume": "1341"
        },
        "2026-06-05 16:25:00": {
            "1. open": "281.5000",
            "2. high": "283.0000",
            "3. low": "280.6900",
            "4. close": "281.5000",
            "5. volume": "1213"
        },
        "2026-06-05 16:20:00": {
            "1. open": "281.4300",
            "2. high": "297.8000",
            "3. low": "280.6900",
            "4. close": "281.8200",
            "5. volume": "6367"
        },
        "2026-06-05 16:15:00": {
            "1. open": "282.6411",
            "2. high": "284.8400",
            "3. low": "281.4000",
            "4. close": "281.4300",
            "5. volume": "2420"
        },
        "2026-06-05 16:10:00": {
            "1. open": "284.8400",
            "2. high": "284.8400",
            "3. low": "282.0000",
            "4. close": "282.0000",
            "5. volume": "1239016"
        },
        "2026-06-05 16:05:00": {
            "1. open": "283.0000",
            "2. high": "285.1232",
            "3. low": "282.0000",
            "4. close": "282.3700",
            "5. volume": "22212"
        },
        "2026-06-05 16:00:00": {
            "1. open": "284.8400",
            "2. high": "285.7000",
            "3. low": "282.0000",
            "4. close": "284.8400",
            "5. volume": "2648761"
        },
        "2026-06-05 15:55:00": {
            "1. open": "285.2100",
            "2. high": "286.7000",
            "3. low": "284.7000",
            "4. close": "284.8600",
            "5. volume": "633737"
        },
        "2026-06-05 15:50:00": {
            "1. open": "284.1200",
            "2. high": "285.1999",
            "3. low": "283.9600",
            "4. close": "285.1900",
            "5. volume": "271716"
        },
        "2026-06-05 15:45:00": {
            "1. open": "283.0400",
            "2. high": "284.1600",
            "3. low": "282.9600",
            "4. close": "284.1100",
            "5. volume": "142431"
        },
        "2026-06-05 15:40:00": {
            "1. open": "283.7800",
            "2. high": "283.9000",
            "3. low": "283.0000",
            "4. close": "283.0800",
            "5. volume": "111248"
        },
        "2026-06-05 15:35:00": {
            "1. open": "283.5300",
            "2. high": "283.8200",
            "3. low": "283.3500",
            "4. close": "283.7850",
            "5. volume": "106864"
        },
        "2026-06-05 15:30:00": {
            "1. open": "283.6000",
            "2. high": "283.6200",
            "3. low": "283.0000",
            "4. close": "283.5500",
            "5. volume": "106257"
        },
        "2026-06-05 15:25:00": {
            "1. open": "282.9300",
            "2. high": "283.5400",
            "3. low": "282.8300",
            "4. close": "283.5200",
            "5. volume": "101790"
        },
        "2026-06-05 15:20:00": {
            "1. open": "282.6000",
            "2. high": "282.8800",
            "3. low": "282.3400",
            "4. close": "282.8600",
            "5. volume": "75936"
        },
        "2026-06-05 15:15:00": {
            "1. open": "282.9100",
            "2. high": "282.9450",
            "3. low": "282.3000",
            "4. close": "282.4875",
            "5. volume": "89557"
        },
        "2026-06-05 15:10:00": {
            "1. open": "283.4200",
            "2. high": "283.5200",
            "3. low": "282.8100",
            "4. close": "282.9300",
            "5. volume": "65098"
        },
        "2026-06-05 15:05:00": {
            "1. open": "283.7300",
            "2. high": "284.0200",
            "3. low": "283.0300",
            "4. close": "283.4000",
            "5. volume": "91884"
        },
        "2026-06-05 15:00:00": {
            "1. open": "283.9400",
            "2. high": "284.0100",
            "3. low": "283.3401",
            "4. close": "283.6500",
            "5. volume": "146063"
        },
        "2026-06-05 14:55:00": {
            "1. open": "282.8500",
            "2. high": "284.0578",
            "3. low": "282.6701",
            "4. close": "283.9000",
            "5. volume": "122444"
        },
        "2026-06-05 14:50:00": {
            "1. open": "282.4600",
            "2. high": "282.8400",
            "3. low": "282.3800",
            "4. close": "282.8400",
            "5. volume": "54550"
        },
        "2026-06-05 14:45:00": {
            "1. open": "282.7200",
            "2. high": "283.0000",
            "3. low": "281.8700",
            "4. close": "282.5000",
            "5. volume": "101934"
        },
        "2026-06-05 14:40:00": {
            "1. open": "282.6650",
            "2. high": "283.0200",
            "3. low": "282.4101",
            "4. close": "282.6100",
            "5. volume": "69309"
        },
        "2026-06-05 14:35:00": {
            "1. open": "283.2850",
            "2. high": "283.2900",
            "3. low": "282.5000",
            "4. close": "282.6900",
            "5. volume": "100297"
        },
        "2026-06-05 14:30:00": {
            "1. open": "283.3700",
            "2. high": "283.4900",
            "3. low": "283.0900",
            "4. close": "283.2200",
            "5. volume": "74864"
        },
        "2026-06-05 14:25:00": {
            "1. open": "283.6600",
            "2. high": "283.6800",
            "3. low": "282.9800",
            "4. close": "283.4800",
            "5. volume": "96165"
        },
        "2026-06-05 14:20:00": {
            "1. open": "283.5300",
            "2. high": "283.8700",
            "3. low": "283.5100",
            "4. close": "283.6100",
            "5. volume": "80233"
        },
        "2026-06-05 14:15:00": {
            "1. open": "283.6901",
            "2. high": "283.9300",
            "3. low": "283.3700",
            "4. close": "283.4600",
            "5. volume": "96568"
        },
        "2026-06-05 14:10:00": {
            "1. open": "284.6000",
            "2. high": "284.6450",
            "3. low": "283.7950",
            "4. close": "283.8400",
            "5. volume": "96708"
        },
        "2026-06-05 14:05:00": {
            "1. open": "284.8750",
            "2. high": "285.1100",
            "3. low": "284.1195",
            "4. close": "284.7150",
            "5. volume": "99579"
        },
        "2026-06-05 14:00:00": {
            "1. open": "285.1699",
            "2. high": "285.3500",
            "3. low": "284.3200",
            "4. close": "284.8750",
            "5. volume": "111174"
        },
        "2026-06-05 13:55:00": {
            "1. open": "285.1800",
            "2. high": "285.5023",
            "3. low": "284.9200",
            "4. close": "285.0650",
            "5. volume": "59450"
        },
        "2026-06-05 13:50:00": {
            "1. open": "284.5700",
            "2. high": "285.3850",
            "3. low": "284.4900",
            "4. close": "285.2400",
            "5. volume": "60220"
        },
        "2026-06-05 13:45:00": {
            "1. open": "283.9400",
            "2. high": "284.5700",
            "3. low": "283.7300",
            "4. close": "284.3310",
            "5. volume": "48964"
        },
        "2026-06-05 13:40:00": {
            "1. open": "284.5900",
            "2. high": "284.8000",
            "3. low": "283.7300",
            "4. close": "283.9300",
            "5. volume": "98660"
        },
        "2026-06-05 13:35:00": {
            "1. open": "283.9400",
            "2. high": "284.9399",
            "3. low": "283.9315",
            "4. close": "284.6500",
            "5. volume": "119232"
        },
        "2026-06-05 13:30:00": {
            "1. open": "283.2300",
            "2. high": "283.8100",
            "3. low": "282.9100",
            "4. close": "283.7700",
            "5. volume": "69086"
        },
        "2026-06-05 13:25:00": {
            "1. open": "283.4298",
            "2. high": "283.8600",
            "3. low": "283.0200",
            "4. close": "283.2900",
            "5. volume": "117802"
        },
        "2026-06-05 13:20:00": {
            "1. open": "282.8200",
            "2. high": "283.5899",
            "3. low": "282.5250",
            "4. close": "283.3001",
            "5. volume": "109071"
        },
        "2026-06-05 13:15:00": {
            "1. open": "282.4400",
            "2. high": "282.8000",
            "3. low": "282.1500",
            "4. close": "282.7600",
            "5. volume": "91682"
        },
        "2026-06-05 13:10:00": {
            "1. open": "282.8300",
            "2. high": "282.8700",
            "3. low": "282.2700",
            "4. close": "282.3600",
            "5. volume": "70178"
        },
        "2026-06-05 13:05:00": {
            "1. open": "283.6100",
            "2. high": "283.7371",
            "3. low": "282.5700",
            "4. close": "282.8300",
            "5. volume": "63609"
        },
        "2026-06-05 13:00:00": {
            "1. open": "283.8450",
            "2. high": "283.9700",
            "3. low": "282.9000",
            "4. close": "283.6700",
            "5. volume": "74664"
        },
        "2026-06-05 12:55:00": {
            "1. open": "283.9650",
            "2. high": "284.0500",
            "3. low": "283.1100",
            "4. close": "283.9100",
            "5. volume": "99142"
        },
        "2026-06-05 12:50:00": {
            "1. open": "282.4900",
            "2. high": "284.0100",
            "3. low": "282.0400",
            "4. close": "283.8810",
            "5. volume": "131556"
        },
        "2026-06-05 12:45:00": {
            "1. open": "282.1400",
            "2. high": "282.6100",
            "3. low": "281.8400",
            "4. close": "282.5450",
            "5. volume": "169853"
        },
        "2026-06-05 12:40:00": {
            "1. open": "282.9500",
            "2. high": "283.1100",
            "3. low": "282.1600",
            "4. close": "282.2650",
            "5. volume": "253140"
        },
        "2026-06-05 12:35:00": {
            "1. open": "282.7800",
            "2. high": "283.0799",
            "3. low": "281.0701",
            "4. close": "282.9900",
            "5. volume": "92403"
        },
        "2026-06-05 12:30:00": {
            "1. open": "283.3400",
            "2. high": "283.3400",
            "3. low": "282.4201",
            "4. close": "282.8200",
            "5. volume": "160601"
        },
        "2026-06-05 12:25:00": {
            "1. open": "283.7300",
            "2. high": "283.7300",
            "3. low": "283.3100",
            "4. close": "283.3900",
            "5. volume": "90823"
        },
        "2026-06-05 12:20:00": {
            "1. open": "283.8250",
            "2. high": "284.0500",
            "3. low": "283.5800",
            "4. close": "283.8150",
            "5. volume": "119112"
        },
        "2026-06-05 12:15:00": {
            "1. open": "284.0200",
            "2. high": "284.2000",
            "3. low": "283.6301",
            "4. close": "283.8100",
            "5. volume": "104776"
        },
        "2026-06-05 12:10:00": {
            "1. open": "284.6100",
            "2. high": "284.8200",
            "3. low": "283.9900",
            "4. close": "284.0150",
            "5. volume": "104204"
        },
        "2026-06-05 12:05:00": {
            "1. open": "284.9800",
            "2. high": "285.0599",
            "3. low": "284.4050",
            "4. close": "284.5675",
            "5. volume": "109092"
        },
        "2026-06-05 12:00:00": {
            "1. open": "285.0600",
            "2. high": "285.2925",
            "3. low": "284.7500",
            "4. close": "284.9800",
            "5. volume": "73414"
        },
        "2026-06-05 11:55:00": {
            "1. open": "285.5350",
            "2. high": "285.8300",
            "3. low": "285.1200",
            "4. close": "285.1200",
            "5. volume": "76563"
        },
        "2026-06-05 11:50:00": {
            "1. open": "285.4600",
            "2. high": "285.9600",
            "3. low": "285.3700",
            "4. close": "285.5100",
            "5. volume": "71348"
        },
        "2026-06-05 11:45:00": {
            "1. open": "285.5100",
            "2. high": "285.6700",
            "3. low": "285.2500",
            "4. close": "285.4600",
            "5. volume": "92643"
        },
        "2026-06-05 11:40:00": {
            "1. open": "285.5250",
            "2. high": "285.6000",
            "3. low": "285.0100",
            "4. close": "285.5000",
            "5. volume": "129282"
        },
        "2026-06-05 11:35:00": {
            "1. open": "286.3900",
            "2. high": "286.6000",
            "3. low": "285.3701",
            "4. close": "285.4400",
            "5. volume": "131742"
        },
        "2026-06-05 11:30:00": {
            "1. open": "287.0800",
            "2. high": "287.4000",
            "3. low": "286.2700",
            "4. close": "286.3850",
            "5. volume": "81892"
        },
        "2026-06-05 11:25:00": {
            "1. open": "286.7900",
            "2. high": "287.6400",
            "3. low": "286.5600",
            "4. close": "287.0700",
            "5. volume": "116843"
        },
        "2026-06-05 11:20:00": {
            "1. open": "287.4100",
            "2. high": "287.6599",
            "3. low": "286.4850",
            "4. close": "286.7900",
            "5. volume": "86357"
        },
        "2026-06-05 11:15:00": {
            "1. open": "287.0950",
            "2. high": "287.5400",
            "3. low": "287.0400",
            "4. close": "287.3800",
            "5. volume": "72314"
        },
        "2026-06-05 11:10:00": {
            "1. open": "287.5600",
            "2. high": "287.8200",
            "3. low": "286.8300",
            "4. close": "287.1175",
            "5. volume": "119752"
        },
        "2026-06-05 11:05:00": {
            "1. open": "288.5600",
            "2. high": "288.5600",
            "3. low": "287.3719",
            "4. close": "287.5550",
            "5. volume": "126725"
        },
        "2026-06-05 11:00:00": {
            "1. open": "288.4975",
            "2. high": "289.2000",
            "3. low": "288.1100",
            "4. close": "288.4350",
            "5. volume": "78729"
        },
        "2026-06-05 10:55:00": {
            "1. open": "289.2300",
            "2. high": "289.5000",
            "3. low": "288.5247",
            "4. close": "288.5600",
            "5. volume": "87594"
        },
        "2026-06-05 10:50:00": {
            "1. open": "288.5899",
            "2. high": "289.5000",
            "3. low": "288.4500",
            "4. close": "289.4900",
            "5. volume": "110949"
        },
        "2026-06-05 10:45:00": {
            "1. open": "288.4000",
            "2. high": "288.8400",
            "3. low": "288.0950",
            "4. close": "288.4150",
            "5. volume": "128993"
        },
        "2026-06-05 10:40:00": {
            "1. open": "288.7450",
            "2. high": "289.6300",
            "3. low": "288.2900",
            "4. close": "288.4000",
            "5. volume": "99185"
        },
        "2026-06-05 10:35:00": {
            "1. open": "288.5301",
            "2. high": "289.8500",
            "3. low": "288.3400",
            "4. close": "288.7450",
            "5. volume": "118624"
        },
        "2026-06-05 10:30:00": {
            "1. open": "288.1400",
            "2. high": "288.7600",
            "3. low": "287.4101",
            "4. close": "288.7150",
            "5. volume": "157869"
        },
        "2026-06-05 10:25:00": {
            "1. open": "288.9100",
            "2. high": "289.0050",
            "3. low": "287.4301",
            "4. close": "288.1400",
            "5. volume": "156811"
        },
        "2026-06-05 10:20:00": {
            "1. open": "290.5700",
            "2. high": "290.7200",
            "3. low": "288.9129",
            "4. close": "288.9600",
            "5. volume": "108344"
        },
        "2026-06-05 10:15:00": {
            "1. open": "289.3300",
            "2. high": "290.5100",
            "3. low": "288.9850",
            "4. close": "290.4350",
            "5. volume": "122335"
        },
        "2026-06-05 10:10:00": {
            "1. open": "289.1000",
            "2. high": "289.7199",
            "3. low": "288.3700",
            "4. close": "289.1454",
            "5. volume": "146428"
        },
        "2026-06-05 10:05:00": {
            "1. open": "289.6500",
            "2. high": "289.9000",
            "3. low": "288.7300",
            "4. close": "289.0300",
            "5. volume": "137365"
        },
        "2026-06-05 10:00:00": {
            "1. open": "289.0100",
            "2. high": "290.2000",
            "3. low": "288.5101",
            "4. close": "289.5400",
            "5. volume": "270959"
        },
        "2026-06-05 09:55:00": {
            "1. open": "291.0400",
            "2. high": "291.2300",
            "3. low": "288.6910",
            "4. close": "289.1900",
            "5. volume": "351448"
        },
        "2026-06-05 09:50:00": {
            "1. open": "292.0700",
            "2. high": "292.5100",
            "3. low": "289.5500",
            "4. close": "291.0250",
            "5. volume": "395058"
        },
        "2026-06-05 09:45:00": {
            "1. open": "291.8050",
            "2. high": "292.6200",
            "3. low": "290.3100",
            "4. close": "291.9750",
            "5. volume": "304468"
        },
        "2026-06-05 09:40:00": {
            "1. open": "294.6721",
            "2. high": "294.7500",
            "3. low": "291.5400",
            "4. close": "291.6610",
            "5. volume": "274236"
        },
        "2026-06-05 09:35:00": {
            "1. open": "298.0700",
            "2. high": "298.2600",
            "3. low": "294.0000",
            "4. close": "294.7100",
            "5. volume": "223182"
        },
        "2026-06-05 09:30:00": {
            "1. open": "300.0000",
            "2. high": "302.3000",
            "3. low": "297.6800",
            "4. close": "298.0600",
            "5. volume": "355967"
        },
        "2026-06-05 09:25:00": {
            "1. open": "297.4400",
            "2. high": "299.7300",
            "3. low": "296.0500",
            "4. close": "299.7300",
            "5. volume": "5292"
        },
        "2026-06-05 09:20:00": {
            "1. open": "295.5000",
            "2. high": "297.0000",
            "3. low": "295.1700",
            "4. close": "296.5300",
            "5. volume": "3225"
        },
        "2026-06-05 09:15:00": {
            "1. open": "295.1090",
            "2. high": "297.3000",
            "3. low": "295.1090",
            "4. close": "296.3900",
            "5. volume": "4749"
        },
        "2026-06-05 09:10:00": {
            "1. open": "295.5400",
            "2. high": "295.8800",
            "3. low": "294.6900",
            "4. close": "295.0900",
            "5. volume": "9567"
        },
        "2026-06-05 09:05:00": {
            "1. open": "296.5500",
            "2. high": "297.0000",
            "3. low": "295.5000",
            "4. close": "295.7700",
            "5. volume": "8517"
        },
        "2026-06-05 09:00:00": {
            "1. open": "296.4300",
            "2. high": "297.5000",
            "3. low": "296.4300",
            "4. close": "296.5000",
            "5. volume": "1747"
        },
        "2026-06-05 08:55:00": {
            "1. open": "297.5000",
            "2. high": "297.5000",
            "3. low": "296.4200",
            "4. close": "296.5000",
            "5. volume": "2568"
        },
        "2026-06-05 08:50:00": {
            "1. open": "297.3800",
            "2. high": "298.3900",
            "3. low": "297.0000",
            "4. close": "297.2600",
            "5. volume": "1744"
        },
        "2026-06-05 08:45:00": {
            "1. open": "297.7600",
            "2. high": "298.6400",
            "3. low": "296.9600",
            "4. close": "297.4000",
            "5. volume": "2695"
        },
        "2026-06-05 08:40:00": {
            "1. open": "297.3253",
            "2. high": "298.4800",
            "3. low": "297.2600",
            "4. close": "298.0484",
            "5. volume": "2613"
        },
        "2026-06-05 08:35:00": {
            "1. open": "296.4200",
            "2. high": "298.6512",
            "3. low": "296.4200",
            "4. close": "297.6800",
            "5. volume": "5762"
        },
        "2026-06-05 08:30:00": {
            "1. open": "297.8600",
            "2. high": "299.6100",
            "3. low": "296.4200",
            "4. close": "296.6900",
            "5. volume": "6362"
        },
        "2026-06-05 08:25:00": {
            "1. open": "297.5272",
            "2. high": "298.6232",
            "3. low": "297.0000",
            "4. close": "297.7000",
            "5. volume": "2858"
        },
        "2026-06-05 08:20:00": {
            "1. open": "298.5100",
            "2. high": "301.7700",
            "3. low": "297.4400",
            "4. close": "297.7800",
            "5. volume": "281497"
        },
        "2026-06-05 08:15:00": {
            "1. open": "298.2800",
            "2. high": "298.4000",
            "3. low": "298.0000",
            "4. close": "298.4000",
            "5. volume": "914"
        },
        "2026-06-05 08:10:00": {
            "1. open": "298.5447",
            "2. high": "298.9900",
            "3. low": "298.0500",
            "4. close": "298.0500",
            "5. volume": "3453"
        },
        "2026-06-05 08:05:00": {
            "1. open": "298.3560",
            "2. high": "302.2793",
            "3. low": "298.2000",
            "4. close": "298.9500",
            "5. volume": "618"
        },
        "2026-06-05 08:00:00": {
            "1. open": "299.0000",
            "2. high": "299.0000",
            "3. low": "298.2500",
            "4. close": "298.7700",
            "5. volume": "1644"
        },
        "2026-06-05 07:55:00": {
            "1. open": "299.1100",
            "2. high": "299.9000",
            "3. low": "298.2500",
            "4. close": "298.5900",
            "5. volume": "1813"
        },
        "2026-06-05 07:50:00": {
            "1. open": "299.9000",
            "2. high": "299.9000",
            "3. low": "299.0000",
            "4. close": "299.9000",
            "5. volume": "632"
        },
        "2026-06-05 07:45:00": {
            "1. open": "299.2700",
            "2. high": "300.0000",
            "3. low": "298.9800",
            "4. close": "299.1736",
            "5. volume": "767"
        },
        "2026-06-05 07:40:00": {
            "1. open": "299.2874",
            "2. high": "301.7700",
            "3. low": "298.6495",
            "4. close": "299.2700",
            "5. volume": "408"
        },
        "2026-06-05 07:35:00": {
            "1. open": "299.4479",
            "2. high": "301.7700",
            "3. low": "298.5000",
            "4. close": "299.9900",
            "5. volume": "820"
        },
        "2026-06-05 07:30:00": {
            "1. open": "298.7865",
            "2. high": "299.5000",
            "3. low": "298.5000",
            "4. close": "298.5000",
            "5. volume": "1294"
        },
        "2026-06-05 07:25:00": {
            "1. open": "298.1374",
            "2. high": "298.9900",
            "3. low": "298.0100",
            "4. close": "298.5000",
            "5. volume": "381"
        },
        "2026-06-05 07:20:00": {
            "1. open": "298.9900",
            "2. high": "299.4900",
            "3. low": "298.0100",
            "4. close": "298.2800",
            "5. volume": "906"
        },
        "2026-06-05 07:15:00": {
            "1. open": "298.6200",
            "2. high": "299.4670",
            "3. low": "298.3516",
            "4. close": "298.9900",
            "5. volume": "1075"
        },
        "2026-06-05 07:10:00": {
            "1. open": "298.5000",
            "2. high": "299.5000",
            "3. low": "298.0000",
            "4. close": "299.5000",
            "5. volume": "1277"
        },
        "2026-06-05 07:05:00": {
            "1. open": "298.5200",
            "2. high": "299.0000",
            "3. low": "298.0000",
            "4. close": "298.2764",
            "5. volume": "3619"
        },
        "2026-06-05 07:00:00": {
            "1. open": "298.9300",
            "2. high": "301.7700",
            "3. low": "298.2000",
            "4. close": "298.2500",
            "5. volume": "1908"
        },
        "2026-06-05 06:55:00": {
            "1. open": "298.5800",
            "2. high": "298.9300",
            "3. low": "298.2100",
            "4. close": "298.9300",
            "5. volume": "394"
        },
        "2026-06-05 06:50:00": {
            "1. open": "298.5800",
            "2. high": "298.9500",
            "3. low": "298.5200",
            "4. close": "298.7000",
            "5. volume": "117"
        },
        "2026-06-05 06:45:00": {
            "1. open": "298.8500",
            "2. high": "299.5000",
            "3. low": "298.3500",
            "4. close": "298.5800",
            "5. volume": "520"
        },
        "2026-06-05 06:40:00": {
            "1. open": "298.8600",
            "2. high": "299.4400",
            "3. low": "298.3594",
            "4. close": "299.3300",
            "5. volume": "148"
        },
        "2026-06-05 06:35:00": {
            "1. open": "299.4900",
            "2. high": "300.0000",
            "3. low": "298.8200",
            "4. close": "298.8500",
            "5. volume": "121"
        },
        "2026-06-05 06:30:00": {
            "1. open": "299.1900",
            "2. high": "300.2027",
            "3. low": "298.7587",
            "4. close": "299.2500",
            "5. volume": "721"
        },
        "2026-06-05 06:25:00": {
            "1. open": "299.1600",
            "2. high": "300.2870",
            "3. low": "299.0000",
            "4. close": "299.1200",
            "5. volume": "418"
        },
        "2026-06-05 06:20:00": {
            "1. open": "299.5800",
            "2. high": "299.6600",
            "3. low": "299.0000",
            "4. close": "299.1700",
            "5. volume": "727"
        },
        "2026-06-05 06:15:00": {
            "1. open": "299.8800",
            "2. high": "300.0300",
            "3. low": "299.3300",
            "4. close": "299.3500",
            "5. volume": "586"
        },
        "2026-06-05 06:10:00": {
            "1. open": "299.3300",
            "2. high": "300.9915",
            "3. low": "299.3300",
            "4. close": "299.6800",
            "5. volume": "23"
        },
        "2026-06-05 06:05:00": {
            "1. open": "299.0500",
            "2. high": "299.7500",
            "3. low": "299.0500",
            "4. close": "299.7500",
            "5. volume": "90"
        },
        "2026-06-05 06:00:00": {
            "1. open": "299.3300",
            "2. high": "300.8304",
            "3. low": "299.0000",
            "4. close": "299.0596",
            "5. volume": "182"
        },
        "2026-06-05 05:55:00": {
            "1. open": "299.7200",
            "2. high": "300.9012",
            "3. low": "299.0000",
            "4. close": "300.0000",
            "5. volume": "87"
        },
        "2026-06-05 05:50:00": {
            "1. open": "299.4900",
            "2. high": "300.0100",
            "3. low": "299.2500",
            "4. close": "299.5100",
            "5. volume": "618"
        },
        "2026-06-05 05:45:00": {
            "1. open": "299.0978",
            "2. high": "301.1888",
            "3. low": "299.0978",
            "4. close": "299.4900",
            "5. volume": "134"
        },
        "2026-06-05 05:40:00": {
            "1. open": "299.1700",
            "2. high": "299.6100",
            "3. low": "299.0000",
            "4. close": "299.6100",
            "5. volume": "348"
        },
        "2026-06-05 05:35:00": {
            "1. open": "299.7100",
            "2. high": "300.9000",
            "3. low": "299.1398",
            "4. close": "299.1700",
            "5. volume": "397"
        },
        "2026-06-05 05:30:00": {
            "1. open": "299.1300",
            "2. high": "301.2288",
            "3. low": "299.0000",
            "4. close": "299.7100",
            "5. volume": "506"
        },
        "2026-06-05 05:25:00": {
            "1. open": "299.5000",
            "2. high": "300.2967",
            "3. low": "299.0000",
            "4. close": "299.0596",
            "5. volume": "416"
        },
        "2026-06-05 05:20:00": {
            "1. open": "300.0000",
            "2. high": "300.2600",
            "3. low": "299.0200",
            "4. close": "299.5000",
            "5. volume": "487"
        },
        "2026-06-05 05:15:00": {
            "1. open": "300.0969",
            "2. high": "301.0000",
            "3. low": "299.0000",
            "4. close": "300.0100",
            "5. volume": "1325"
        },
        "2026-06-05 05:10:00": {
            "1. open": "298.8300",
            "2. high": "300.9400",
            "3. low": "298.8300",
            "4. close": "300.0307",
            "5. volume": "1644"
        },
        "2026-06-05 05:05:00": {
            "1. open": "299.3700",
            "2. high": "299.6600",
            "3. low": "298.8300",
            "4. close": "299.0100",
            "5. volume": "1122"
        },
        "2026-06-05 05:00:00": {
            "1. open": "299.4200",
            "2. high": "300.3500",
            "3. low": "299.0200",
            "4. close": "299.2900",
            "5. volume": "823"
        },
        "2026-06-05 04:55:00": {
            "1. open": "299.5000",
            "2. high": "299.9012",
            "3. low": "298.1999",
            "4. close": "299.7800",
            "5. volume": "10805"
        },
        "2026-06-05 04:50:00": {
            "1. open": "299.4797",
            "2. high": "299.5000",
            "3. low": "298.3900",
            "4. close": "298.3942",
            "5. volume": "2680"
        },
        "2026-06-05 04:45:00": {
            "1. open": "299.1000",
            "2. high": "299.7800",
            "3. low": "298.6900",
            "4. close": "299.0000",
            "5. volume": "264"
        },
        "2026-06-05 04:40:00": {
            "1. open": "299.0000",
            "2. high": "300.9402",
            "3. low": "298.5600",
            "4. close": "298.9414",
            "5. volume": "334"
        },
        "2026-06-05 04:35:00": {
            "1. open": "299.8000",
            "2. high": "300.0000",
            "3. low": "298.7400",
            "4. close": "299.0000",
            "5. volume": "1010"
        },
        "2026-06-05 04:30:00": {
            "1. open": "300.7600",
            "2. high": "301.0000",
            "3. low": "299.8000",
            "4. close": "299.9850",
            "5. volume": "1908"
        },
        "2026-06-05 04:25:00": {
            "1. open": "300.5100",
            "2. high": "301.9500",
            "3. low": "300.0000",
            "4. close": "301.7902",
            "5. volume": "1183"
        },
        "2026-06-05 04:20:00": {
            "1. open": "298.5000",
            "2. high": "301.0000",
            "3. low": "298.5000",
            "4. close": "300.1451",
            "5. volume": "3401"
        },
        "2026-06-05 04:15:00": {
            "1. open": "299.2400",
            "2. high": "299.2400",
            "3. low": "298.0000",
            "4. close": "298.8300",
            "5. volume": "316"
        },
        "2026-06-05 04:10:00": {
            "1. open": "299.9500",
            "2. high": "299.9500",
            "3. low": "298.2400",
            "4. close": "299.2500",
            "5. volume": "1234"
        },
        "2026-06-05 04:05:00": {
            "1. open": "298.9500",
            "2. high": "299.8997",
            "3. low": "296.1800",
            "4. close": "299.8997",
            "5. volume": "2089"
        },
        "2026-06-05 04:00:00": {
            "1. open": "298.0000",
            "2. high": "301.7700",
            "3. low": "296.0000",
            "4. close": "298.4200",
            "5. volume": "32145"
        },
        "2026-06-04 19:55:00": {
            "1. open": "300.0000",
            "2. high": "300.4199",
            "3. low": "299.2300",
            "4. close": "299.7100",
            "5. volume": "3252"
        },
        "2026-06-04 19:50:00": {
            "1. open": "300.0400",
            "2. high": "300.1438",
            "3. low": "300.0000",
            "4. close": "300.0000",
            "5. volume": "4423"
        },
        "2026-06-04 19:45:00": {
            "1. open": "300.4200",
            "2. high": "300.4600",
            "3. low": "300.0000",
            "4. close": "300.0400",
            "5. volume": "828"
        },
        "2026-06-04 19:40:00": {
            "1. open": "300.3871",
            "2. high": "300.4200",
            "3. low": "300.1600",
            "4. close": "300.1900",
            "5. volume": "760"
        },
        "2026-06-04 19:35:00": {
            "1. open": "300.3000",
            "2. high": "300.6000",
            "3. low": "300.1000",
            "4. close": "300.3200",
            "5. volume": "291"
        },
        "2026-06-04 19:30:00": {
            "1. open": "300.3500",
            "2. high": "300.6000",
            "3. low": "300.1200",
            "4. close": "300.1500",
            "5. volume": "478"
        },
        "2026-06-04 19:25:00": {
            "1. open": "300.3000",
            "2. high": "300.6000",
            "3. low": "300.1100",
            "4. close": "300.5000",
            "5. volume": "184"
        },
        "2026-06-04 19:20:00": {
            "1. open": "300.4000",
            "2. high": "300.4800",
            "3. low": "300.1100",
            "4. close": "300.3000",
            "5. volume": "250"
        },
        "2026-06-04 19:15:00": {
            "1. open": "300.2800",
            "2. high": "300.6000",
            "3. low": "300.1100",
            "4. close": "300.3200",
            "5. volume": "762"
        },
        "2026-06-04 19:10:00": {
            "1. open": "300.5000",
            "2. high": "300.6000",
            "3. low": "300.1000",
            "4. close": "300.2500",
            "5. volume": "311"
        },
        "2026-06-04 19:05:00": {
            "1. open": "300.2370",
            "2. high": "300.5350",
            "3. low": "300.1000",
            "4. close": "300.3800",
            "5. volume": "806"
        },
        "2026-06-04 19:00:00": {
            "1. open": "301.7700",
            "2. high": "301.7700",
            "3. low": "300.1000",
            "4. close": "300.6000",
            "5. volume": "1006293"
        },
        "2026-06-04 18:55:00": {
            "1. open": "300.5900",
            "2. high": "300.6000",
            "3. low": "300.1737",
            "4. close": "300.5000",
            "5. volume": "1072"
        },
        "2026-06-04 18:50:00": {
            "1. open": "300.4000",
            "2. high": "300.6000",
            "3. low": "300.1100",
            "4. close": "300.1100",
            "5. volume": "548"
        },
        "2026-06-04 18:45:00": {
            "1. open": "300.2242",
            "2. high": "300.6000",
            "3. low": "300.1100",
            "4. close": "300.2000",
            "5. volume": "1479"
        },
        "2026-06-04 18:40:00": {
            "1. open": "300.1000",
            "2. high": "300.6000",
            "3. low": "300.1000",
            "4. close": "300.1988",
            "5. volume": "807"
        },
        "2026-06-04 18:35:00": {
            "1. open": "300.6500",
            "2. high": "300.7000",
            "3. low": "300.1000",
            "4. close": "300.2900",
            "5. volume": "2292"
        },
        "2026-06-04 18:30:00": {
            "1. open": "301.7700",
            "2. high": "301.7700",
            "3. low": "300.4600",
            "4. close": "300.5100",
            "5. volume": "1006519"
        },
        "2026-06-04 18:25:00": {
            "1. open": "300.6100",
            "2. high": "300.7400",
            "3. low": "300.5000",
            "4. close": "300.6000",
            "5. volume": "691"
        },
        "2026-06-04 18:20:00": {
            "1. open": "300.8000",
            "2. high": "300.8001",
            "3. low": "300.4100",
            "4. close": "300.7053",
            "5. volume": "1680"
        },
        "2026-06-04 18:15:00": {
            "1. open": "300.4100",
            "2. high": "301.1999",
            "3. low": "300.4100",
            "4. close": "300.5200",
            "5. volume": "1553"
        },
        "2026-06-04 18:10:00": {
            "1. open": "301.1500",
            "2. high": "301.2000",
            "3. low": "300.4100",
            "4. close": "300.6700",
            "5. volume": "75"
        },
        "2026-06-04 18:05:00": {
            "1. open": "301.0000",
            "2. high": "301.2000",
            "3. low": "300.4601",
            "4. close": "301.2000",
            "5. volume": "421"
        },
        "2026-06-04 18:00:00": {
            "1. open": "301.0460",
            "2. high": "301.2200",
            "3. low": "300.4600",
            "4. close": "301.1600",
            "5. volume": "629"
        },
        "2026-06-04 17:55:00": {
            "1. open": "301.0100",
            "2. high": "301.2200",
            "3. low": "301.0000",
            "4. close": "301.2200",
            "5. volume": "416"
        },
        "2026-06-04 17:50:00": {
            "1. open": "301.1500",
            "2. high": "301.2200",
            "3. low": "301.0000",
            "4. close": "301.2200",
            "5. volume": "3449"
        },
        "2026-06-04 17:45:00": {
            "1. open": "301.2200",
            "2. high": "301.5000",
            "3. low": "301.0100",
            "4. close": "301.1500",
            "5. volume": "1066"
        },
        "2026-06-04 17:40:00": {
            "1. open": "301.4000",
            "2. high": "301.5000",
            "3. low": "301.2200",
            "4. close": "301.3000",
            "5. volume": "42"
        },
        "2026-06-04 17:35:00": {
            "1. open": "301.3900",
            "2. high": "301.4999",
            "3. low": "301.2100",
            "4. close": "301.4000",
            "5. volume": "418"
        },
        "2026-06-04 17:30:00": {
            "1. open": "301.2200",
            "2. high": "301.5000",
            "3. low": "301.2100",
            "4. close": "301.2100",
            "5. volume": "463"
        },
        "2026-06-04 17:25:00": {
            "1. open": "301.4400",
            "2. high": "301.5000",
            "3. low": "301.2200",
            "4. close": "301.5000",
            "5. volume": "603"
        },
        "2026-06-04 17:20:00": {
            "1. open": "301.2200",
            "2. high": "301.7700",
            "3. low": "301.2200",
            "4. close": "301.4400",
            "5. volume": "317"
        },
        "2026-06-04 17:15:00": {
            "1. open": "301.1600",
            "2. high": "301.5000",
            "3. low": "301.1500",
            "4. close": "301.3000",
            "5. volume": "370"
        },
        "2026-06-04 17:10:00": {
            "1. open": "301.3000",
            "2. high": "301.7700",
            "3. low": "301.1300",
            "4. close": "301.2000",
            "5. volume": "2122"
        },
        "2026-06-04 17:05:00": {
            "1. open": "301.3700",
            "2. high": "301.5000",
            "3. low": "301.1300",
            "4. close": "301.2000",
            "5. volume": "193"
        },
        "2026-06-04 17:00:00": {
            "1. open": "301.3200",
            "2. high": "301.7700",
            "3. low": "301.1300",
            "4. close": "301.3700",
            "5. volume": "35811"
        },
        "2026-06-04 16:55:00": {
            "1. open": "301.4000",
            "2. high": "301.4000",
            "3. low": "301.1300",
            "4. close": "301.3700",
            "5. volume": "313"
        },
        "2026-06-04 16:50:00": {
            "1. open": "301.3400",
            "2. high": "301.7700",
            "3. low": "301.1300",
            "4. close": "301.4000",
            "5. volume": "81283"
        },
        "2026-06-04 16:45:00": {
            "1. open": "301.3100",
            "2. high": "301.5000",
            "3. low": "301.1300",
            "4. close": "301.3400",
            "5. volume": "491"
        },
        "2026-06-04 16:40:00": {
            "1. open": "301.3747",
            "2. high": "301.7700",
            "3. low": "301.1300",
            "4. close": "301.2100",
            "5. volume": "4808"
        },
        "2026-06-04 16:35:00": {
            "1. open": "301.0501",
            "2. high": "301.4000",
            "3. low": "301.0501",
            "4. close": "301.1300",
            "5. volume": "332"
        },
        "2026-06-04 16:30:00": {
            "1. open": "301.0210",
            "2. high": "301.5000",
            "3. low": "301.0000",
            "4. close": "301.0000",
            "5. volume": "871"
        },
        "2026-06-04 16:25:00": {
            "1. open": "301.5600",
            "2. high": "301.7312",
            "3. low": "301.0000",
            "4. close": "301.1100",
            "5. volume": "280"
        },
        "2026-06-04 16:20:00": {
            "1. open": "301.7700",
            "2. high": "302.0000",
            "3. low": "301.5500",
            "4. close": "301.5600",
            "5. volume": "3963"
        },
        "2026-06-04 16:15:00": {
            "1. open": "301.7700",
            "2. high": "302.0000",
            "3. low": "301.5000",
            "4. close": "302.0000",
            "5. volume": "1054"
        },
        "2026-06-04 16:10:00": {
            "1. open": "301.7700",
            "2. high": "301.9000",
            "3. low": "301.5000",
            "4. close": "301.9000",
            "5. volume": "1006107"
        },
        "2026-06-04 16:05:00": {
            "1. open": "301.0000",
            "2. high": "302.0000",
            "3. low": "300.6950",
            "4. close": "301.9000",
            "5. volume": "11022"
        },
        "2026-06-04 16:00:00": {
            "1. open": "301.8500",
            "2. high": "302.0000",
            "3. low": "252.9700",
            "4. close": "301.7700",
            "5. volume": "2106684"
        },
        "2026-06-04 15:55:00": {
            "1. open": "301.2800",
            "2. high": "302.7500",
            "3. low": "300.4700",
            "4. close": "301.8500",
            "5. volume": "593034"
        },
        "2026-06-04 15:50:00": {
            "1. open": "302.4900",
            "2. high": "302.5400",
            "3. low": "301.1212",
            "4. close": "301.3050",
            "5. volume": "232470"
        },
        "2026-06-04 15:45:00": {
            "1. open": "302.1050",
            "2. high": "302.6700",
            "3. low": "301.9000",
            "4. close": "302.4400",
            "5. volume": "106779"
        },
        "2026-06-04 15:40:00": {
            "1. open": "302.3800",
            "2. high": "302.3800",
            "3. low": "301.6510",
            "4. close": "302.2124",
            "5. volume": "104114"
        },
        "2026-06-04 15:35:00": {
            "1. open": "301.9750",
            "2. high": "302.6900",
            "3. low": "301.9350",
            "4. close": "302.4200",
            "5. volume": "96276"
        },
        "2026-06-04 15:30:00": {
            "1. open": "302.0100",
            "2. high": "302.4600",
            "3. low": "301.8100",
            "4. close": "301.9600",
            "5. volume": "101291"
        },
        "2026-06-04 15:25:00": {
            "1. open": "302.7500",
            "2. high": "302.7500",
            "3. low": "302.0000",
            "4. close": "302.0950",
            "5. volume": "84193"
        },
        "2026-06-04 15:20:00": {
            "1. open": "302.3500",
            "2. high": "303.1399",
            "3. low": "302.3201",
            "4. close": "302.8300",
            "5. volume": "79902"
        },
        "2026-06-04 15:15:00": {
            "1. open": "302.2500",
            "2. high": "302.8700",
            "3. low": "302.0800",
            "4. close": "302.4900",
            "5. volume": "100789"
        },
        "2026-06-04 15:10:00": {
            "1. open": "302.2700",
            "2. high": "302.8000",
            "3. low": "302.1800",
            "4. close": "302.2400",
            "5. volume": "59176"
        },
        "2026-06-04 15:05:00": {
            "1. open": "301.4300",
            "2. high": "302.3500",
            "3. low": "301.0101",
            "4. close": "302.2750",
            "5. volume": "67079"
        },
        "2026-06-04 15:00:00": {
            "1. open": "301.7700",
            "2. high": "301.8050",
            "3. low": "301.3800",
            "4. close": "301.4550",
            "5. volume": "67904"
        },
        "2026-06-04 14:55:00": {
            "1. open": "301.9700",
            "2. high": "302.1200",
            "3. low": "301.6700",
            "4. close": "301.8600",
            "5. volume": "55614"
        },
        "2026-06-04 14:50:00": {
            "1. open": "301.8450",
            "2. high": "302.2400",
            "3. low": "301.6700",
            "4. close": "301.8900",
            "5. volume": "51569"
        },
        "2026-06-04 14:45:00": {
            "1. open": "301.7200",
            "2. high": "302.0200",
            "3. low": "301.6277",
            "4. close": "301.9100",
            "5. volume": "37562"
        },
        "2026-06-04 14:40:00": {
            "1. open": "301.6500",
            "2. high": "302.0800",
            "3. low": "301.5000",
            "4. close": "301.8200",
            "5. volume": "54698"
        },
        "2026-06-04 14:35:00": {
            "1. open": "302.5550",
            "2. high": "302.6700",
            "3. low": "301.6400",
            "4. close": "301.6500",
            "5. volume": "59658"
        },
        "2026-06-04 14:30:00": {
            "1. open": "302.4450",
            "2. high": "302.9000",
            "3. low": "301.9950",
            "4. close": "302.5550",
            "5. volume": "72279"
        },
        "2026-06-04 14:25:00": {
            "1. open": "302.9101",
            "2. high": "302.9600",
            "3. low": "302.3300",
            "4. close": "302.4300",
            "5. volume": "39562"
        },
        "2026-06-04 14:20:00": {
            "1. open": "302.4900",
            "2. high": "303.1899",
            "3. low": "302.4900",
            "4. close": "302.8700",
            "5. volume": "45303"
        },
        "2026-06-04 14:15:00": {
            "1. open": "302.7400",
            "2. high": "302.9650",
            "3. low": "302.4001",
            "4. close": "302.4850",
            "5. volume": "47261"
        },
        "2026-06-04 14:10:00": {
            "1. open": "302.5000",
            "2. high": "302.8965",
            "3. low": "302.4100",
            "4. close": "302.7100",
            "5. volume": "68305"
        },
        "2026-06-04 14:05:00": {
            "1. open": "303.1250",
            "2. high": "303.5200",
            "3. low": "302.4000",
            "4. close": "302.5000",
            "5. volume": "94003"
        },
        "2026-06-04 14:00:00": {
            "1. open": "302.5601",
            "2. high": "303.1700",
            "3. low": "302.4000",
            "4. close": "303.1700",
            "5. volume": "49410"
        },
        "2026-06-04 13:55:00": {
            "1. open": "303.1450",
            "2. high": "303.5500",
            "3. low": "302.6100",
            "4. close": "302.6800",
            "5. volume": "56226"
        },
        "2026-06-04 13:50:00": {
            "1. open": "302.3250",
            "2. high": "303.0300",
            "3. low": "301.8700",
            "4. close": "302.8900",
            "5. volume": "51026"
        },
        "2026-06-04 13:45:00": {
            "1. open": "302.7000",
            "2. high": "302.7000",
            "3. low": "301.5000",
            "4. close": "302.3800",
            "5. volume": "63447"
        },
        "2026-06-04 13:40:00": {
            "1. open": "302.3200",
            "2. high": "302.9300",
            "3. low": "302.1700",
            "4. close": "302.6400",
            "5. volume": "44867"
        },
        "2026-06-04 13:35:00": {
            "1. open": "302.2250",
            "2. high": "302.4900",
            "3. low": "301.8100",
            "4. close": "302.3300",
            "5. volume": "73426"
        },
        "2026-06-04 13:30:00": {
            "1. open": "301.4200",
            "2. high": "302.3100",
            "3. low": "301.4200",
            "4. close": "302.1600",
            "5. volume": "59748"
        },
        "2026-06-04 13:25:00": {
            "1. open": "300.9400",
            "2. high": "301.3800",
            "3. low": "300.4350",
            "4. close": "301.3800",
            "5. volume": "54953"
        },
        "2026-06-04 13:20:00": {
            "1. open": "301.5101",
            "2. high": "301.6800",
            "3. low": "300.1800",
            "4. close": "300.8250",
            "5. volume": "100993"
        },
        "2026-06-04 13:15:00": {
            "1. open": "302.0700",
            "2. high": "302.0700",
            "3. low": "301.0700",
            "4. close": "301.7150",
            "5. volume": "52752"
        },
        "2026-06-04 13:10:00": {
            "1. open": "302.5800",
            "2. high": "302.6850",
            "3. low": "301.5300",
            "4. close": "302.1100",
            "5. volume": "66544"
        },
        "2026-06-04 13:05:00": {
            "1. open": "302.4700",
            "2. high": "302.7000",
            "3. low": "302.0800",
            "4. close": "302.5300",
            "5. volume": "57372"
        },
        "2026-06-04 13:00:00": {
            "1. open": "302.3400",
            "2. high": "302.9399",
            "3. low": "302.1350",
            "4. close": "302.4950",
            "5. volume": "67354"
        },
        "2026-06-04 12:55:00": {
            "1. open": "302.2800",
            "2. high": "302.5050",
            "3. low": "301.9600",
            "4. close": "302.1700",
            "5. volume": "55032"
        },
        "2026-06-04 12:50:00": {
            "1. open": "302.3250",
            "2. high": "302.4800",
            "3. low": "301.9028",
            "4. close": "302.2200",
            "5. volume": "50445"
        },
        "2026-06-04 12:45:00": {
            "1. open": "302.4800",
            "2. high": "302.7750",
            "3. low": "302.1200",
            "4. close": "302.4413",
            "5. volume": "56054"
        },
        "2026-06-04 12:40:00": {
            "1. open": "302.2000",
            "2. high": "302.7538",
            "3. low": "302.0000",
            "4. close": "302.6100",
            "5. volume": "66360"
        },
        "2026-06-04 12:35:00": {
            "1. open": "301.2000",
            "2. high": "302.2201",
            "3. low": "300.5800",
            "4. close": "302.2050",
            "5. volume": "102718"
        },
        "2026-06-04 12:30:00": {
            "1. open": "303.2825",
            "2. high": "303.2900",
            "3. low": "300.2300",
            "4. close": "301.0700",
            "5. volume": "161274"
        },
        "2026-06-04 12:25:00": {
            "1. open": "305.0150",
            "2. high": "305.2600",
            "3. low": "302.4000",
            "4. close": "303.2100",
            "5. volume": "160079"
        },
        "2026-06-04 12:20:00": {
            "1. open": "305.8550",
            "2. high": "305.9600",
            "3. low": "304.7900",
            "4. close": "305.0150",
            "5. volume": "54756"
        },
        "2026-06-04 12:15:00": {
            "1. open": "305.9150",
            "2. high": "305.9399",
            "3. low": "305.5600",
            "4. close": "305.8550",
            "5. volume": "35508"
        },
        "2026-06-04 12:10:00": {
            "1. open": "305.5900",
            "2. high": "306.0900",
            "3. low": "305.5900",
            "4. close": "305.9400",
            "5. volume": "34637"
        },
        "2026-06-04 12:05:00": {
            "1. open": "305.2750",
            "2. high": "305.7538",
            "3. low": "305.1501",
            "4. close": "305.5900",
            "5. volume": "39332"
        },
        "2026-06-04 12:00:00": {
            "1. open": "305.1200",
            "2. high": "305.3450",
            "3. low": "304.6500",
            "4. close": "305.1500",
            "5. volume": "61695"
        },
        "2026-06-04 11:55:00": {
            "1. open": "305.1000",
            "2. high": "305.3100",
            "3. low": "304.5772",
            "4. close": "305.1400",
            "5. volume": "42803"
        },
        "2026-06-04 11:50:00": {
            "1. open": "305.5750",
            "2. high": "305.6899",
            "3. low": "304.9900",
            "4. close": "305.1000",
            "5. volume": "66022"
        },
        "2026-06-04 11:45:00": {
            "1. open": "306.8500",
            "2. high": "306.9050",
            "3. low": "305.5700",
            "4. close": "305.5700",
            "5. volume": "57129"
        },
        "2026-06-04 11:40:00": {
            "1. open": "307.7150",
            "2. high": "307.8800",
            "3. low": "306.6100",
            "4. close": "306.8350",
            "5. volume": "44325"
        },
        "2026-06-04 11:35:00": {
            "1. open": "306.6600",
            "2. high": "307.8400",
            "3. low": "306.2300",
            "4. close": "307.8400",
            "5. volume": "98975"
        },
        "2026-06-04 11:30:00": {
            "1. open": "306.3000",
            "2. high": "306.9200",
            "3. low": "306.3000",
            "4. close": "306.6500",
            "5. volume": "60654"
        },
        "2026-06-04 11:25:00": {
            "1. open": "306.4600",
            "2. high": "307.0250",
            "3. low": "306.1000",
            "4. close": "306.2500",
            "5. volume": "61616"
        },
        "2026-06-04 11:20:00": {
            "1. open": "306.6000",
            "2. high": "306.6200",
            "3. low": "305.6400",
            "4. close": "306.5500",
            "5. volume": "107120"
        },
        "2026-06-04 11:15:00": {
            "1. open": "306.5200",
            "2. high": "307.4800",
            "3. low": "306.3141",
            "4. close": "306.5000",
            "5. volume": "60649"
        },
        "2026-06-04 11:10:00": {
            "1. open": "305.4600",
            "2. high": "306.9500",
            "3. low": "305.4600",
            "4. close": "306.6400",
            "5. volume": "81305"
        },
        "2026-06-04 11:05:00": {
            "1. open": "306.3301",
            "2. high": "306.7499",
            "3. low": "305.1600",
            "4. close": "305.3600",
            "5. volume": "70054"
        },
        "2026-06-04 11:00:00": {
            "1. open": "304.8650",
            "2. high": "306.3400",
            "3. low": "304.8650",
            "4. close": "306.3400",
            "5. volume": "69824"
        },
        "2026-06-04 10:55:00": {
            "1. open": "304.7900",
            "2. high": "305.4199",
            "3. low": "303.2100",
            "4. close": "304.9000",
            "5. volume": "114212"
        },
        "2026-06-04 10:50:00": {
            "1. open": "306.4400",
            "2. high": "306.4500",
            "3. low": "304.2300",
            "4. close": "304.7950",
            "5. volume": "92058"
        },
        "2026-06-04 10:45:00": {
            "1. open": "305.0100",
            "2. high": "306.6150",
            "3. low": "304.9300",
            "4. close": "306.4450",
            "5. volume": "95956"
        },
        "2026-06-04 10:40:00": {
            "1. open": "304.0700",
            "2. high": "305.3250",
            "3. low": "304.0700",
            "4. close": "305.1500",
            "5. volume": "114881"
        },
        "2026-06-04 10:35:00": {
            "1. open": "304.7000",
            "2. high": "304.7900",
            "3. low": "303.8900",
            "4. close": "304.3000",
            "5. volume": "103591"
        },
        "2026-06-04 10:30:00": {
            "1. open": "304.0200",
            "2. high": "305.0000",
            "3. low": "303.5000",
            "4. close": "304.6700",
            "5. volume": "137996"
        },
        "2026-06-04 10:25:00": {
            "1. open": "303.4560",
            "2. high": "304.5700",
            "3. low": "303.3100",
            "4. close": "304.2500",
            "5. volume": "105879"
        },
        "2026-06-04 10:20:00": {
            "1. open": "304.2000",
            "2. high": "305.1600",
            "3. low": "303.1450",
            "4. close": "303.6700",
            "5. volume": "139714"
        },
        "2026-06-04 10:15:00": {
            "1. open": "306.5400",
            "2. high": "307.6900",
            "3. low": "304.1550",
            "4. close": "304.3500",
            "5. volume": "174460"
        },
        "2026-06-04 10:10:00": {
            "1. open": "307.7400",
            "2. high": "308.0000",
            "3. low": "306.0101",
            "4. close": "306.5200",
            "5. volume": "148438"
        },
        "2026-06-04 10:05:00": {
            "1. open": "309.1650",
            "2. high": "309.5500",
            "3. low": "307.3600",
            "4. close": "307.6650",
            "5. volume": "219468"
        },
        "2026-06-04 10:00:00": {
            "1. open": "309.5300",
            "2. high": "310.2100",
            "3. low": "307.7400",
            "4. close": "309.3700",
            "5. volume": "208705"
        },
        "2026-06-04 09:55:00": {
            "1. open": "308.3900",
            "2. high": "310.4400",
            "3. low": "307.6600",
            "4. close": "309.5300",
            "5. volume": "207109"
        },
        "2026-06-04 09:50:00": {
            "1. open": "308.6999",
            "2. high": "310.0400",
            "3. low": "307.2950",
            "4. close": "308.4000",
            "5. volume": "253346"
        },
        "2026-06-04 09:45:00": {
            "1. open": "307.2400",
            "2. high": "308.7800",
            "3. low": "305.5350",
            "4. close": "308.7792",
            "5. volume": "228966"
        },
        "2026-06-04 09:40:00": {
            "1. open": "305.1950",
            "2. high": "307.3900",
            "3. low": "304.7400",
            "4. close": "306.7650",
            "5. volume": "216194"
        },
        "2026-06-04 09:35:00": {
            "1. open": "303.1500",
            "2. high": "305.4000",
            "3. low": "301.6450",
            "4. close": "305.1950",
            "5. volume": "193573"
        },
        "2026-06-04 09:30:00": {
            "1. open": "307.4250",
            "2. high": "309.6800",
            "3. low": "301.2000",
            "4. close": "303.0600",
            "5. volume": "435727"
        },
        "2026-06-04 09:25:00": {
            "1. open": "300.8100",
            "2. high": "308.0000",
            "3. low": "300.1900",
            "4. close": "307.1000",
            "5. volume": "10210"
        },
        "2026-06-04 09:20:00": {
            "1. open": "302.0000",
            "2. high": "302.9800",
            "3. low": "300.1000",
            "4. close": "300.8300",
            "5. volume": "2413"
        },
        "2026-06-04 09:15:00": {
            "1. open": "301.8100",
            "2. high": "302.9500",
            "3. low": "301.6400",
            "4. close": "302.4100",
            "5. volume": "2062"
        },
        "2026-06-04 09:10:00": {
            "1. open": "302.2500",
            "2. high": "303.1900",
            "3. low": "301.6400",
            "4. close": "301.6588",
            "5. volume": "4426"
        },
        "2026-06-04 09:05:00": {
            "1. open": "302.9000",
            "2. high": "303.4800",
            "3. low": "302.2500",
            "4. close": "302.4000",
            "5. volume": "1939"
        },
        "2026-06-04 09:00:00": {
            "1. open": "302.7200",
            "2. high": "304.0000",
            "3. low": "302.3000",
            "4. close": "302.7100",
            "5. volume": "2673"
        },
        "2026-06-04 08:55:00": {
            "1. open": "303.0600",
            "2. high": "304.1600",
            "3. low": "302.5000",
            "4. close": "302.5039",
            "5. volume": "4095"
        },
        "2026-06-04 08:50:00": {
            "1. open": "303.4200",
            "2. high": "304.1600",
            "3. low": "302.5500",
            "4. close": "303.0600",
            "5. volume": "2290"
        },
        "2026-06-04 08:45:00": {
            "1. open": "304.0100",
            "2. high": "305.6300",
            "3. low": "302.7800",
            "4. close": "303.4300",
            "5. volume": "3781"
        },
        "2026-06-04 08:40:00": {
            "1. open": "304.4000",
            "2. high": "304.4100",
            "3. low": "303.5000",
            "4. close": "303.9500",
            "5. volume": "2053"
        },
        "2026-06-04 08:35:00": {
            "1. open": "304.5000",
            "2. high": "304.5000",
            "3. low": "303.1600",
            "4. close": "304.3815",
            "5. volume": "2422"
        },
        "2026-06-04 08:30:00": {
            "1. open": "303.3800",
            "2. high": "304.5000",
            "3. low": "302.5000",
            "4. close": "303.5000",
            "5. volume": "1602"
        },
        "2026-06-04 08:25:00": {
            "1. open": "302.9900",
            "2. high": "304.4400",
            "3. low": "302.5000",
            "4. close": "303.0000",
            "5. volume": "2524"
        },
        "2026-06-04 08:20:00": {
            "1. open": "303.2400",
            "2. high": "303.5953",
            "3. low": "302.3000",
            "4. close": "303.3000",
            "5. volume": "4077"
        },
        "2026-06-04 08:15:00": {
            "1. open": "303.4100",
            "2. high": "304.0000",
            "3. low": "302.5000",
            "4. close": "303.0000",
            "5. volume": "2941"
        },
        "2026-06-04 08:10:00": {
            "1. open": "304.2200",
            "2. high": "304.9800",
            "3. low": "302.9323",
            "4. close": "303.3400",
            "5. volume": "2788"
        },
        "2026-06-04 08:05:00": {
            "1. open": "303.7800",
            "2. high": "310.1250",
            "3. low": "303.4600",
            "4. close": "304.0000",
            "5. volume": "4426"
        },
        "2026-06-04 08:00:00": {
            "1. open": "303.4968",
            "2. high": "304.4900",
            "3. low": "303.4700",
            "4. close": "303.7128",
            "5. volume": "6898"
        },
        "2026-06-04 07:55:00": {
            "1. open": "304.0000",
            "2. high": "304.6700",
            "3. low": "303.0300",
            "4. close": "303.9757",
            "5. volume": "3099"
        },
        "2026-06-04 07:50:00": {
            "1. open": "302.9400",
            "2. high": "305.0000",
            "3. low": "302.2400",
            "4. close": "304.6700",
            "5. volume": "3848"
        },
        "2026-06-04 07:45:00": {
            "1. open": "302.0000",
            "2. high": "303.2702",
            "3. low": "301.2000",
            "4. close": "302.5000",
            "5. volume": "3838"
        },
        "2026-06-04 07:40:00": {
            "1. open": "302.2900",
            "2. high": "303.3000",
            "3. low": "302.0000",
            "4. close": "302.0464",
            "5. volume": "6471"
        },
        "2026-06-04 07:35:00": {
            "1. open": "302.8100",
            "2. high": "305.6300",
            "3. low": "302.0000",
            "4. close": "302.0000",
            "5. volume": "7388"
        },
        "2026-06-04 07:30:00": {
            "1. open": "302.5800",
            "2. high": "303.6900",
            "3. low": "302.0000",
            "4. close": "303.4900",
            "5. volume": "4869"
        },
        "2026-06-04 07:25:00": {
            "1. open": "302.4000",
            "2. high": "305.6300",
            "3. low": "301.2600",
            "4. close": "302.5000",
            "5. volume": "3669"
        },
        "2026-06-04 07:20:00": {
            "1. open": "301.9600",
            "2. high": "302.5498",
            "3. low": "300.2500",
            "4. close": "302.2600",
            "5. volume": "5650"
        },
        "2026-06-04 07:15:00": {
            "1. open": "300.0469",
            "2. high": "301.9800",
            "3. low": "300.0000",
            "4. close": "301.4000",
            "5. volume": "3352"
        },
        "2026-06-04 07:10:00": {
            "1. open": "301.0000",
            "2. high": "301.7052",
            "3. low": "300.0000",
            "4. close": "300.2300",
            "5. volume": "2556"
        },
        "2026-06-04 07:05:00": {
            "1. open": "302.0200",
            "2. high": "302.5300",
            "3. low": "301.0000",
            "4. close": "301.5000",
            "5. volume": "5969"
        },
        "2026-06-04 07:00:00": {
            "1. open": "300.3000",
            "2. high": "305.6300",
            "3. low": "299.8000",
            "4. close": "302.0000",
            "5. volume": "7903"
        },
        "2026-06-04 06:55:00": {
            "1. open": "300.4400",
            "2. high": "300.9788",
            "3. low": "299.4800",
            "4. close": "300.9000",
            "5. volume": "2968"
        },
        "2026-06-04 06:50:00": {
            "1. open": "301.2000",
            "2. high": "301.2000",
            "3. low": "299.3500",
            "4. close": "300.0000",
            "5. volume": "2259"
        },
        "2026-06-04 06:45:00": {
            "1. open": "301.0500",
            "2. high": "302.0000",
            "3. low": "301.0100",
            "4. close": "301.1803",
            "5. volume": "1842"
        },
        "2026-06-04 06:40:00": {
            "1. open": "301.0000",
            "2. high": "302.0000",
            "3. low": "300.7500",
            "4. close": "301.0521",
            "5. volume": "1464"
        },
        "2026-06-04 06:35:00": {
            "1. open": "301.9100",
            "2. high": "302.0000",
            "3. low": "300.0200",
            "4. close": "301.0000",
            "5. volume": "891"
        },
        "2026-06-04 06:30:00": {
            "1. open": "301.4900",
            "2. high": "303.0100",
            "3. low": "301.0000",
            "4. close": "301.9100",
            "5. volume": "1225"
        },
        "2026-06-04 06:25:00": {
            "1. open": "303.5000",
            "2. high": "304.7800",
            "3. low": "301.3900",
            "4. close": "301.7700",
            "5. volume": "2847"
        },
        "2026-06-04 06:20:00": {
            "1. open": "303.1000",
            "2. high": "304.8000",
            "3. low": "302.5000",
            "4. close": "303.5000",
            "5. volume": "1788"
        },
        "2026-06-04 06:15:00": {
            "1. open": "303.0000",
            "2. high": "304.8797",
            "3. low": "302.5000",
            "4. close": "303.0000",
            "5. volume": "2110"
        },
        "2026-06-04 06:10:00": {
            "1. open": "304.0000",
            "2. high": "305.3800",
            "3. low": "302.5000",
            "4. close": "303.0000",
            "5. volume": "13422"
        },
        "2026-06-04 06:05:00": {
            "1. open": "303.7661",
            "2. high": "304.9997",
            "3. low": "301.0500",
            "4. close": "304.4300",
            "5. volume": "6308"
        },
        "2026-06-04 06:00:00": {
            "1. open": "301.4365",
            "2. high": "309.4400",
            "3. low": "299.3500",
            "4. close": "303.5261",
            "5. volume": "43589"
        },
        "2026-06-04 05:55:00": {
            "1. open": "299.6400",
            "2. high": "300.4200",
            "3. low": "299.3512",
            "4. close": "300.4200",
            "5. volume": "1608"
        },
        "2026-06-04 05:50:00": {
            "1. open": "299.8000",
            "2. high": "300.0000",
            "3. low": "299.1500",
            "4. close": "299.7500",
            "5. volume": "871"
        },
        "2026-06-04 05:45:00": {
            "1. open": "299.2800",
            "2. high": "300.8805",
            "3. low": "299.0000",
            "4. close": "299.8000",
            "5. volume": "672"
        },
        "2026-06-04 05:40:00": {
            "1. open": "298.8800",
            "2. high": "299.6206",
            "3. low": "298.6200",
            "4. close": "299.6206",
            "5. volume": "1073"
        },
        "2026-06-04 05:35:00": {
            "1. open": "299.0000",
            "2. high": "300.0000",
            "3. low": "298.6200",
            "4. close": "299.3600",
            "5. volume": "3979"
        },
        "2026-06-04 05:30:00": {
            "1. open": "298.2500",
            "2. high": "300.4500",
            "3. low": "297.9547",
            "4. close": "300.0000",
            "5. volume": "1692"
        },
        "2026-06-04 05:25:00": {
            "1. open": "297.9652",
            "2. high": "299.5200",
            "3. low": "297.0000",
            "4. close": "298.0100",
            "5. volume": "3074"
        },
        "2026-06-04 05:20:00": {
            "1. open": "296.6100",
            "2. high": "297.4900",
            "3. low": "295.4500",
            "4. close": "297.4800",
            "5. volume": "4549"
        },
        "2026-06-04 05:15:00": {
            "1. open": "296.6791",
            "2. high": "297.9655",
            "3. low": "295.4500",
            "4. close": "296.3400",
            "5. volume": "6183"
        },
        "2026-06-04 05:10:00": {
            "1. open": "297.8200",
            "2. high": "298.0000",
            "3. low": "296.5000",
            "4. close": "297.1500",
            "5. volume": "6731"
        },
        "2026-06-04 05:05:00": {
            "1. open": "298.8500",
            "2. high": "298.9200",
            "3. low": "297.5000",
            "4. close": "297.5003",
            "5. volume": "4208"
        },
        "2026-06-04 05:00:00": {
            "1. open": "298.6100",
            "2. high": "299.9406",
            "3. low": "298.5000",
            "4. close": "299.9406",
            "5. volume": "2447"
        },
        "2026-06-04 04:55:00": {
            "1. open": "299.5000",
            "2. high": "299.5000",
            "3. low": "298.5000",
            "4. close": "298.5594",
            "5. volume": "775"
        },
        "2026-06-04 04:50:00": {
            "1. open": "299.3200",
            "2. high": "299.9100",
            "3. low": "298.5000",
            "4. close": "299.6300",
            "5. volume": "2263"
        },
        "2026-06-04 04:45:00": {
            "1. open": "300.1300",
            "2. high": "301.3000",
            "3. low": "299.2645",
            "4. close": "299.5000",
            "5. volume": "2687"
        },
        "2026-06-04 04:40:00": {
            "1. open": "301.2403",
            "2. high": "301.3000",
            "3. low": "300.0597",
            "4. close": "300.1300",
            "5. volume": "861"
        },
        "2026-06-04 04:35:00": {
            "1. open": "301.0000",
            "2. high": "302.4401",
            "3. low": "300.1599",
            "4. close": "301.1100",
            "5. volume": "1019"
        },
        "2026-06-04 04:30:00": {
            "1. open": "300.5100",
            "2. high": "301.9500",
            "3. low": "300.2400",
            "4. close": "301.2500",
            "5. volume": "1488"
        },
        "2026-06-04 04:25:00": {
            "1. open": "300.8800",
            "2. high": "301.9695",
            "3. low": "300.0000",
            "4. close": "300.0000",
            "5. volume": "2708"
        },
        "2026-06-04 04:20:00": {
            "1. open": "301.6700",
            "2. high": "302.0000",
            "3. low": "300.1500",
            "4. close": "300.8500",
            "5. volume": "1354"
        },
        "2026-06-04 04:15:00": {
            "1. open": "302.0000",
            "2. high": "303.9100",
            "3. low": "300.5000",
            "4. close": "301.4900",
            "5. volume": "7143"
        },
        "2026-06-04 04:10:00": {
            "1. open": "300.6800",
            "2. high": "302.0000",
            "3. low": "300.1500",
            "4. close": "301.5200",
            "5. volume": "5229"
        },
        "2026-06-04 04:05:00": {
            "1. open": "298.4200",
            "2. high": "301.0000",
            "3. low": "294.8000",
            "4. close": "300.9479",
            "5. volume": "5360"
        },
        "2026-06-04 04:00:00": {
            "1. open": "296.1200",
            "2. high": "300.9300",
            "3. low": "293.6360",
            "4. close": "298.8300",
            "5. volume": "54868"
        },
        "2026-06-03 19:55:00": {
            "1. open": "292.7000",
            "2. high": "293.7800",
            "3. low": "292.5000",
            "4. close": "293.7000",
            "5. volume": "7553"
        },
        "2026-06-03 19:50:00": {
            "1. open": "293.7800",
            "2. high": "293.7800",
            "3. low": "292.1100",
            "4. close": "292.5700",
            "5. volume": "6120"
        },
        "2026-06-03 19:45:00": {
            "1. open": "293.4000",
            "2. high": "293.7800",
            "3. low": "293.0000",
            "4. close": "293.1000",
            "5. volume": "2473"
        },
        "2026-06-03 19:40:00": {
            "1. open": "293.7500",
            "2. high": "293.7800",
            "3. low": "293.0000",
            "4. close": "293.4400",
            "5. volume": "2996"
        },
        "2026-06-03 19:35:00": {
            "1. open": "294.2500",
            "2. high": "294.4400",
            "3. low": "293.0000",
            "4. close": "293.5000",
            "5. volume": "3322"
        },
        "2026-06-03 19:30:00": {
            "1. open": "294.3300",
            "2. high": "294.5600",
            "3. low": "294.0100",
            "4. close": "294.1500",
            "5. volume": "2895"
        },
        "2026-06-03 19:25:00": {
            "1. open": "294.4400",
            "2. high": "294.4400",
            "3. low": "293.4000",
            "4. close": "294.1700",
            "5. volume": "2335"
        },
        "2026-06-03 19:20:00": {
            "1. open": "294.2500",
            "2. high": "294.4400",
            "3. low": "293.1200",
            "4. close": "293.9200",
            "5. volume": "4389"
        },
        "2026-06-03 19:15:00": {
            "1. open": "293.9500",
            "2. high": "294.5000",
            "3. low": "293.8700",
            "4. close": "294.2400",
            "5. volume": "2320"
        },
        "2026-06-03 19:10:00": {
            "1. open": "293.6345",
            "2. high": "294.0000",
            "3. low": "293.0000",
            "4. close": "293.8700",
            "5. volume": "4831"
        },
        "2026-06-03 19:05:00": {
            "1. open": "294.0000",
            "2. high": "295.0000",
            "3. low": "293.0500",
            "4. close": "293.0500",
            "5. volume": "4313"
        },
        "2026-06-03 19:00:00": {
            "1. open": "305.6300",
            "2. high": "305.6300",
            "3. low": "293.0000",
            "4. close": "294.3000",
            "5. volume": "1398771"
        },
        "2026-06-03 18:55:00": {
            "1. open": "292.1000",
            "2. high": "294.4400",
            "3. low": "291.1950",
            "4. close": "294.0000",
            "5. volume": "5492"
        },
        "2026-06-03 18:50:00": {
            "1. open": "293.0500",
            "2. high": "293.4000",
            "3. low": "291.0000",
            "4. close": "292.5200",
            "5. volume": "14989"
        },
        "2026-06-03 18:45:00": {
            "1. open": "293.5000",
            "2. high": "294.2600",
            "3. low": "293.0000",
            "4. close": "293.3900",
            "5. volume": "3257"
        },
        "2026-06-03 18:40:00": {
            "1. open": "295.1000",
            "2. high": "295.9900",
            "3. low": "292.9200",
            "4. close": "293.5800",
            "5. volume": "12293"
        },
        "2026-06-03 18:35:00": {
            "1. open": "296.2000",
            "2. high": "297.2000",
            "3. low": "295.0000",
            "4. close": "295.1000",
            "5. volume": "4773"
        },
        "2026-06-03 18:30:00": {
            "1. open": "305.6300",
            "2. high": "305.6300",
            "3. low": "296.0000",
            "4. close": "296.7800",
            "5. volume": "1395253"
        },
        "2026-06-03 18:25:00": {
            "1. open": "296.0000",
            "2. high": "297.9500",
            "3. low": "296.0000",
            "4. close": "296.2100",
            "5. volume": "3105"
        },
        "2026-06-03 18:20:00": {
            "1. open": "296.5000",
            "2. high": "297.7899",
            "3. low": "296.0000",
            "4. close": "296.2500",
            "5. volume": "7609"
        },
        "2026-06-03 18:15:00": {
            "1. open": "297.0000",
            "2. high": "305.6300",
            "3. low": "296.0000",
            "4. close": "296.1300",
            "5. volume": "76569"
        },
        "2026-06-03 18:10:00": {
            "1. open": "297.4400",
            "2. high": "297.5000",
            "3. low": "296.3000",
            "4. close": "297.2800",
            "5. volume": "3432"
        },
        "2026-06-03 18:05:00": {
            "1. open": "297.6500",
            "2. high": "298.0000",
            "3. low": "296.3000",
            "4. close": "297.4100",
            "5. volume": "11201"
        },
        "2026-06-03 18:00:00": {
            "1. open": "298.5000",
            "2. high": "299.0000",
            "3. low": "297.0000",
            "4. close": "297.7660",
            "5. volume": "10332"
        },
        "2026-06-03 17:55:00": {
            "1. open": "296.2000",
            "2. high": "299.3000",
            "3. low": "296.2000",
            "4. close": "298.1200",
            "5. volume": "4451"
        },
        "2026-06-03 17:50:00": {
            "1. open": "296.0000",
            "2. high": "297.9900",
            "3. low": "296.0000",
            "4. close": "297.6300",
            "5. volume": "2074"
        },
        "2026-06-03 17:45:00": {
            "1. open": "297.0200",
            "2. high": "298.0000",
            "3. low": "296.0000",
            "4. close": "297.9900",
            "5. volume": "4774"
        },
        "2026-06-03 17:40:00": {
            "1. open": "295.9000",
            "2. high": "298.0000",
            "3. low": "295.0000",
            "4. close": "297.0200",
            "5. volume": "4969"
        },
        "2026-06-03 17:35:00": {
            "1. open": "295.8600",
            "2. high": "296.5000",
            "3. low": "295.0000",
            "4. close": "295.1300",
            "5. volume": "11310"
        },
        "2026-06-03 17:30:00": {
            "1. open": "297.0000",
            "2. high": "297.0190",
            "3. low": "295.1000",
            "4. close": "295.7400",
            "5. volume": "13025"
        },
        "2026-06-03 17:25:00": {
            "1. open": "297.3987",
            "2. high": "305.6300",
            "3. low": "297.0000",
            "4. close": "297.0000",
            "5. volume": "5178"
        },
        "2026-06-03 17:20:00": {
            "1. open": "298.7400",
            "2. high": "299.5660",
            "3. low": "297.0100",
            "4. close": "297.9400",
            "5. volume": "7001"
        },
        "2026-06-03 17:15:00": {
            "1. open": "298.9000",
            "2. high": "305.6300",
            "3. low": "297.3700",
            "4. close": "299.0000",
            "5. volume": "5198"
        },
        "2026-06-03 17:10:00": {
            "1. open": "299.9000",
            "2. high": "305.6300",
            "3. low": "298.0100",
            "4. close": "298.9000",
            "5. volume": "4854"
        },
        "2026-06-03 17:05:00": {
            "1. open": "299.2300",
            "2. high": "299.9200",
            "3. low": "298.5000",
            "4. close": "299.7354",
            "5. volume": "5933"
        },
        "2026-06-03 17:00:00": {
            "1. open": "297.1300",
            "2. high": "299.5000",
            "3. low": "296.6000",
            "4. close": "299.0000",
            "5. volume": "4141"
        },
        "2026-06-03 16:55:00": {
            "1. open": "296.5172",
            "2. high": "305.6300",
            "3. low": "296.2500",
            "4. close": "297.5000",
            "5. volume": "48342"
        },
        "2026-06-03 16:50:00": {
            "1. open": "296.9600",
            "2. high": "298.2000",
            "3. low": "296.2500",
            "4. close": "296.5000",
            "5. volume": "8371"
        },
        "2026-06-03 16:45:00": {
            "1. open": "296.5500",
            "2. high": "299.5000",
            "3. low": "296.2500",
            "4. close": "296.8000",
            "5. volume": "7554"
        },
        "2026-06-03 16:40:00": {
            "1. open": "299.8100",
            "2. high": "299.9200",
            "3. low": "296.2500",
            "4. close": "297.5000",
            "5. volume": "19421"
        },
        "2026-06-03 16:35:00": {
            "1. open": "300.3382",
            "2. high": "300.7900",
            "3. low": "296.0000",
            "4. close": "299.8100",
            "5. volume": "54483"
        },
        "2026-06-03 16:30:00": {
            "1. open": "303.8384",
            "2. high": "304.0000",
            "3. low": "255.2000",
            "4. close": "300.8000",
            "5. volume": "16099"
        },
        "2026-06-03 16:25:00": {
            "1. open": "304.5200",
            "2. high": "305.6300",
            "3. low": "303.6000",
            "4. close": "303.8100",
            "5. volume": "2941"
        },
        "2026-06-03 16:20:00": {
            "1. open": "304.6000",
            "2. high": "305.0000",
            "3. low": "303.6001",
            "4. close": "304.5200",
            "5. volume": "1956"
        },
        "2026-06-03 16:15:00": {
            "1. open": "304.0600",
            "2. high": "305.6300",
            "3. low": "303.4800",
            "4. close": "304.6100",
            "5. volume": "6751"
        },
        "2026-06-03 16:10:00": {
            "1. open": "305.6300",
            "2. high": "305.6300",
            "3. low": "304.0000",
            "4. close": "304.0100",
            "5. volume": "1398886"
        },
        "2026-06-03 16:05:00": {
            "1. open": "305.7309",
            "2. high": "306.0000",
            "3. low": "304.6600",
            "4. close": "304.9915",
            "5. volume": "21265"
        },
        "2026-06-03 16:00:00": {
            "1. open": "305.8800",
            "2. high": "308.0000",
            "3. low": "245.4510",
            "4. close": "304.9100",
            "5. volume": "2966083"
        },
        "2026-06-03 15:55:00": {
            "1. open": "307.8400",
            "2. high": "307.8699",
            "3. low": "305.5000",
            "4. close": "305.7800",
            "5. volume": "812865"
        },
        "2026-06-03 15:50:00": {
            "1. open": "309.8000",
            "2. high": "309.8800",
            "3. low": "307.9200",
            "4. close": "307.9700",
            "5. volume": "238333"
        },
        "2026-06-03 15:45:00": {
            "1. open": "310.2400",
            "2. high": "310.2400",
            "3. low": "308.8250",
            "4. close": "309.7700",
            "5. volume": "237551"
        },
        "2026-06-03 15:40:00": {
            "1. open": "309.7900",
            "2. high": "310.2998",
            "3. low": "309.4800",
            "4. close": "310.1800",
            "5. volume": "188724"
        },
        "2026-06-03 15:35:00": {
            "1. open": "307.5400",
            "2. high": "309.9399",
            "3. low": "307.4101",
            "4. close": "309.7500",
            "5. volume": "173168"
        },
        "2026-06-03 15:30:00": {
            "1. open": "307.1400",
            "2. high": "307.6899",
            "3. low": "307.1400",
            "4. close": "307.5599",
            "5. volume": "78998"
        },
        "2026-06-03 15:25:00": {
            "1. open": "307.3600",
            "2. high": "307.4300",
            "3. low": "306.9637",
            "4. close": "307.0800",
            "5. volume": "91835"
        },
        "2026-06-03 15:20:00": {
            "1. open": "307.6500",
            "2. high": "307.6850",
            "3. low": "307.1100",
            "4. close": "307.2900",
            "5. volume": "67158"
        },
        "2026-06-03 15:15:00": {
            "1. open": "307.5650",
            "2. high": "307.8400",
            "3. low": "307.2100",
            "4. close": "307.6600",
            "5. volume": "84707"
        },
        "2026-06-03 15:10:00": {
            "1. open": "307.0800",
            "2. high": "307.7800",
            "3. low": "307.0000",
            "4. close": "307.5800",
            "5. volume": "64185"
        },
        "2026-06-03 15:05:00": {
            "1. open": "307.6300",
            "2. high": "307.9100",
            "3. low": "307.0801",
            "4. close": "307.0801",
            "5. volume": "123986"
        },
        "2026-06-03 15:00:00": {
            "1. open": "307.9100",
            "2. high": "307.9499",
            "3. low": "307.1400",
            "4. close": "307.6400",
            "5. volume": "98526"
        },
        "2026-06-03 14:55:00": {
            "1. open": "307.7500",
            "2. high": "307.9400",
            "3. low": "307.3000",
            "4. close": "307.9100",
            "5. volume": "67434"
        },
        "2026-06-03 14:50:00": {
            "1. open": "308.3300",
            "2. high": "308.5400",
            "3. low": "307.7600",
            "4. close": "307.7600",
            "5. volume": "48891"
        },
        "2026-06-03 14:45:00": {
            "1. open": "307.9000",
            "2. high": "308.5600",
            "3. low": "307.8950",
            "4. close": "308.3500",
            "5. volume": "51212"
        },
        "2026-06-03 14:40:00": {
            "1. open": "308.2200",
            "2. high": "308.3400",
            "3. low": "307.4600",
            "4. close": "307.9200",
            "5. volume": "59287"
        },
        "2026-06-03 14:35:00": {
            "1. open": "308.3150",
            "2. high": "308.5000",
            "3. low": "307.8001",
            "4. close": "308.4900",
            "5. volume": "53606"
        },
        "2026-06-03 14:30:00": {
            "1. open": "308.5000",
            "2. high": "308.7200",
            "3. low": "308.2100",
            "4. close": "308.3150",
            "5. volume": "57467"
        },
        "2026-06-03 14:25:00": {
            "1. open": "308.2500",
            "2. high": "308.8100",
            "3. low": "308.1500",
            "4. close": "308.5900",
            "5. volume": "49480"
        },
        "2026-06-03 14:20:00": {
            "1. open": "308.0700",
            "2. high": "308.2300",
            "3. low": "307.6500",
            "4. close": "308.2300",
            "5. volume": "49171"
        },
        "2026-06-03 14:15:00": {
            "1. open": "308.5100",
            "2. high": "308.7100",
            "3. low": "307.9200",
            "4. close": "308.1450",
            "5. volume": "59902"
        },
        "2026-06-03 14:10:00": {
            "1. open": "308.6300",
            "2. high": "308.8234",
            "3. low": "308.2800",
            "4. close": "308.4650",
            "5. volume": "38699"
        },
        "2026-06-03 14:05:00": {
            "1. open": "309.0900",
            "2. high": "309.1900",
            "3. low": "308.2700",
            "4. close": "308.5250",
            "5. volume": "54897"
        },
        "2026-06-03 14:00:00": {
            "1. open": "309.0100",
            "2. high": "309.5400",
            "3. low": "308.5806",
            "4. close": "309.2550",
            "5. volume": "44485"
        },
        "2026-06-03 13:55:00": {
            "1. open": "308.5300",
            "2. high": "309.0000",
            "3. low": "307.4100",
            "4. close": "308.9700",
            "5. volume": "94690"
        },
        "2026-06-03 13:50:00": {
            "1. open": "309.1000",
            "2. high": "309.9900",
            "3. low": "308.3400",
            "4. close": "308.5120",
            "5. volume": "103104"
        },
        "2026-06-03 13:45:00": {
            "1. open": "308.0200",
            "2. high": "309.1000",
            "3. low": "307.8700",
            "4. close": "309.0500",
            "5. volume": "120161"
        },
        "2026-06-03 13:40:00": {
            "1. open": "307.3150",
            "2. high": "308.2000",
            "3. low": "307.3150",
            "4. close": "307.8800",
            "5. volume": "62733"
        },
        "2026-06-03 13:35:00": {
            "1. open": "307.1400",
            "2. high": "307.6000",
            "3. low": "306.8000",
            "4. close": "307.5100",
            "5. volume": "52080"
        },
        "2026-06-03 13:30:00": {
            "1. open": "306.9550",
            "2. high": "307.5984",
            "3. low": "306.4950",
            "4. close": "307.1394",
            "5. volume": "64047"
        },
        "2026-06-03 13:25:00": {
            "1. open": "306.2500",
            "2. high": "307.6200",
            "3. low": "305.7300",
            "4. close": "306.8500",
            "5. volume": "101878"
        },
        "2026-06-03 13:20:00": {
            "1. open": "305.3200",
            "2. high": "306.4350",
            "3. low": "305.3200",
            "4. close": "306.2500",
            "5. volume": "71578"
        },
        "2026-06-03 13:15:00": {
            "1. open": "304.6200",
            "2. high": "305.4700",
            "3. low": "304.2801",
            "4. close": "305.3150",
            "5. volume": "49206"
        },
        "2026-06-03 13:10:00": {
            "1. open": "305.2600",
            "2. high": "305.4000",
            "3. low": "304.5100",
            "4. close": "304.6300",
            "5. volume": "43480"
        },
        "2026-06-03 13:05:00": {
            "1. open": "304.9350",
            "2. high": "305.6900",
            "3. low": "304.7300",
            "4. close": "305.2550",
            "5. volume": "56728"
        },
        "2026-06-03 13:00:00": {
            "1. open": "305.0300",
            "2. high": "305.1900",
            "3. low": "304.6100",
            "4. close": "304.9800",
            "5. volume": "48226"
        },
        "2026-06-03 12:55:00": {
            "1. open": "305.8050",
            "2. high": "305.8099",
            "3. low": "304.6600",
            "4. close": "305.0300",
            "5. volume": "114962"
        },
        "2026-06-03 12:50:00": {
            "1. open": "305.1700",
            "2. high": "305.7900",
            "3. low": "304.6650",
            "4. close": "305.7900",
            "5. volume": "54978"
        },
        "2026-06-03 12:45:00": {
            "1. open": "305.1400",
            "2. high": "306.2100",
            "3. low": "304.6600",
            "4. close": "305.2125",
            "5. volume": "87899"
        },
        "2026-06-03 12:40:00": {
            "1. open": "305.5336",
            "2. high": "305.7000",
            "3. low": "304.5700",
            "4. close": "305.2000",
            "5. volume": "71359"
        },
        "2026-06-03 12:35:00": {
            "1. open": "305.6400",
            "2. high": "305.7400",
            "3. low": "304.7411",
            "4. close": "305.6700",
            "5. volume": "50568"
        },
        "2026-06-03 12:30:00": {
            "1. open": "305.7200",
            "2. high": "305.7500",
            "3. low": "305.1100",
            "4. close": "305.6350",
            "5. volume": "71042"
        },
        "2026-06-03 12:25:00": {
            "1. open": "306.1950",
            "2. high": "306.3200",
            "3. low": "305.5201",
            "4. close": "305.7200",
            "5. volume": "121524"
        },
        "2026-06-03 12:20:00": {
            "1. open": "306.0277",
            "2. high": "306.5000",
            "3. low": "306.0277",
            "4. close": "306.3399",
            "5. volume": "39237"
        },
        "2026-06-03 12:15:00": {
            "1. open": "305.7700",
            "2. high": "306.9099",
            "3. low": "305.6800",
            "4. close": "306.1912",
            "5. volume": "65305"
        },
        "2026-06-03 12:10:00": {
            "1. open": "305.3450",
            "2. high": "306.1900",
            "3. low": "305.0200",
            "4. close": "305.6350",
            "5. volume": "87339"
        },
        "2026-06-03 12:05:00": {
            "1. open": "304.2250",
            "2. high": "305.5500",
            "3. low": "304.0600",
            "4. close": "305.3450",
            "5. volume": "79826"
        },
        "2026-06-03 12:00:00": {
            "1. open": "304.1650",
            "2. high": "304.7900",
            "3. low": "303.9400",
            "4. close": "304.2400",
            "5. volume": "84662"
        },
        "2026-06-03 11:55:00": {
            "1. open": "303.6050",
            "2. high": "304.3300",
            "3. low": "303.1950",
            "4. close": "304.1650",
            "5. volume": "90526"
        },
        "2026-06-03 11:50:00": {
            "1. open": "302.8200",
            "2. high": "304.1500",
            "3. low": "302.6650",
            "4. close": "303.6900",
            "5. volume": "148813"
        },
        "2026-06-03 11:45:00": {
            "1. open": "304.4100",
            "2. high": "304.5800",
            "3. low": "302.5301",
            "4. close": "302.7100",
            "5. volume": "273040"
        },
        "2026-06-03 11:40:00": {
            "1. open": "305.2500",
            "2. high": "305.6800",
            "3. low": "304.3000",
            "4. close": "304.5000",
            "5. volume": "176018"
        },
        "2026-06-03 11:35:00": {
            "1. open": "307.5450",
            "2. high": "307.6900",
            "3. low": "305.0000",
            "4. close": "305.3800",
            "5. volume": "150992"
        },
        "2026-06-03 11:30:00": {
            "1. open": "308.1650",
            "2. high": "308.4600",
            "3. low": "307.3000",
            "4. close": "307.7300",
            "5. volume": "72814"
        },
        "2026-06-03 11:25:00": {
            "1. open": "307.6950",
            "2. high": "308.1700",
            "3. low": "307.1100",
            "4. close": "308.0700",
            "5. volume": "71675"
        },
        "2026-06-03 11:20:00": {
            "1. open": "307.8650",
            "2. high": "308.3500",
            "3. low": "307.4900",
            "4. close": "307.6000",
            "5. volume": "76132"
        },
        "2026-06-03 11:15:00": {
            "1. open": "307.4100",
            "2. high": "308.6100",
            "3. low": "307.3050",
            "4. close": "307.8350",
            "5. volume": "77511"
        },
        "2026-06-03 11:10:00": {
            "1. open": "308.1100",
            "2. high": "308.4900",
            "3. low": "307.0100",
            "4. close": "307.4500",
            "5. volume": "102207"
        },
        "2026-06-03 11:05:00": {
            "1. open": "307.6900",
            "2. high": "308.6300",
            "3. low": "307.6900",
            "4. close": "308.0600",
            "5. volume": "159395"
        },
        "2026-06-03 11:00:00": {
            "1. open": "307.4600",
            "2. high": "308.0900",
            "3. low": "307.3500",
            "4. close": "307.6100",
            "5. volume": "78009"
        },
        "2026-06-03 10:55:00": {
            "1. open": "307.3750",
            "2. high": "307.9200",
            "3. low": "306.5200",
            "4. close": "307.3100",
            "5. volume": "129013"
        },
        "2026-06-03 10:50:00": {
            "1. open": "307.3700",
            "2. high": "308.3900",
            "3. low": "306.9392",
            "4. close": "307.3300",
            "5. volume": "134683"
        },
        "2026-06-03 10:45:00": {
            "1. open": "307.5350",
            "2. high": "308.5300",
            "3. low": "307.2700",
            "4. close": "307.5400",
            "5. volume": "96274"
        },
        "2026-06-03 10:40:00": {
            "1. open": "307.5500",
            "2. high": "307.6500",
            "3. low": "306.8400",
            "4. close": "307.5861",
            "5. volume": "147055"
        },
        "2026-06-03 10:35:00": {
            "1. open": "308.6000",
            "2. high": "309.0099",
            "3. low": "307.3701",
            "4. close": "307.4600",
            "5. volume": "107714"
        },
        "2026-06-03 10:30:00": {
            "1. open": "308.8200",
            "2. high": "308.8900",
            "3. low": "307.0800",
            "4. close": "308.4950",
            "5. volume": "160553"
        },
        "2026-06-03 10:25:00": {
            "1. open": "309.2300",
            "2. high": "310.0000",
            "3. low": "308.5700",
            "4. close": "308.8575",
            "5. volume": "138435"
        },
        "2026-06-03 10:20:00": {
            "1. open": "309.9400",
            "2. high": "310.3400",
            "3. low": "308.4000",
            "4. close": "309.1300",
            "5. volume": "192814"
        },
        "2026-06-03 10:15:00": {
            "1. open": "309.2450",
            "2. high": "310.9900",
            "3. low": "308.1000",
            "4. close": "309.9200",
            "5. volume": "228205"
        },
        "2026-06-03 10:10:00": {
            "1. open": "307.8550",
            "2. high": "310.4000",
            "3. low": "307.8550",
            "4. close": "309.4123",
            "5. volume": "281426"
        },
        "2026-06-03 10:05:00": {
            "1. open": "307.5450",
            "2. high": "308.2400",
            "3. low": "305.7200",
            "4. close": "307.7700",
            "5. volume": "258128"
        },
        "2026-06-03 10:00:00": {
            "1. open": "306.4600",
            "2. high": "307.9000",
            "3. low": "304.8800",
            "4. close": "307.7699",
            "5. volume": "302156"
        },
        "2026-06-03 09:55:00": {
            "1. open": "305.7500",
            "2. high": "306.4000",
            "3. low": "304.5600",
            "4. close": "306.1400",
            "5. volume": "296948"
        },
        "2026-06-03 09:50:00": {
            "1. open": "306.1700",
            "2. high": "308.4700",
            "3. low": "305.2000",
            "4. close": "305.8650",
            "5. volume": "454647"
        },
        "2026-06-03 09:45:00": {
            "1. open": "307.8850",
            "2. high": "309.1399",
            "3. low": "305.5700",
            "4. close": "306.2450",
            "5. volume": "451321"
        },
        "2026-06-03 09:40:00": {
            "1. open": "310.3300",
            "2. high": "310.9517",
            "3. low": "306.4800",
            "4. close": "307.8800",
            "5. volume": "370994"
        },
        "2026-06-03 09:35:00": {
            "1. open": "311.7050",
            "2. high": "312.2000",
            "3. low": "309.1900",
            "4. close": "310.0892",
            "5. volume": "513716"
        },
        "2026-06-03 09:30:00": {
            "1. open": "318.2950",
            "2. high": "318.2950",
            "3. low": "311.0000",
            "4. close": "311.6300",
            "5. volume": "1030799"
        },
        "2026-06-03 09:25:00": {
            "1. open": "318.8000",
            "2. high": "319.1888",
            "3. low": "316.8000",
            "4. close": "316.8300",
            "5. volume": "20592"
        },
        "2026-06-03 09:20:00": {
            "1. open": "318.7117",
            "2. high": "319.7900",
            "3. low": "317.0000",
            "4. close": "318.8400",
            "5. volume": "22812"
        },
        "2026-06-03 09:15:00": {
            "1. open": "319.1564",
            "2. high": "320.6000",
            "3. low": "318.1800",
            "4. close": "318.5000",
            "5. volume": "7657"
        },
        "2026-06-03 09:10:00": {
            "1. open": "320.2700",
            "2. high": "321.0000",
            "3. low": "319.2257",
            "4. close": "319.3200",
            "5. volume": "5932"
        },
        "2026-06-03 09:05:00": {
            "1. open": "320.7000",
            "2. high": "320.8000",
            "3. low": "319.7500",
            "4. close": "320.2700",
            "5. volume": "3751"
        },
        "2026-06-03 09:00:00": {
            "1. open": "319.7100",
            "2. high": "321.0000",
            "3. low": "319.4000",
            "4. close": "320.7965",
            "5. volume": "6568"
        },
        "2026-06-03 08:55:00": {
            "1. open": "320.6500",
            "2. high": "320.8300",
            "3. low": "319.4700",
            "4. close": "319.7000",
            "5. volume": "10776"
        },
        "2026-06-03 08:50:00": {
            "1. open": "321.0400",
            "2. high": "321.8600",
            "3. low": "320.3500",
            "4. close": "320.4456",
            "5. volume": "3733"
        },
        "2026-06-03 08:45:00": {
            "1. open": "321.2200",
            "2. high": "321.7300",
            "3. low": "320.6000",
            "4. close": "321.4500",
            "5. volume": "4479"
        },
        "2026-06-03 08:40:00": {
            "1. open": "320.3600",
            "2. high": "321.7300",
            "3. low": "320.3500",
            "4. close": "321.2500",
            "5. volume": "5847"
        },
        "2026-06-03 08:35:00": {
            "1. open": "320.8700",
            "2. high": "321.0000",
            "3. low": "320.3000",
            "4. close": "320.3600",
            "5. volume": "7136"
        },
        "2026-06-03 08:30:00": {
            "1. open": "321.8000",
            "2. high": "322.3000",
            "3. low": "320.1000",
            "4. close": "320.8000",
            "5. volume": "6599"
        },
        "2026-06-03 08:25:00": {
            "1. open": "322.7500",
            "2. high": "322.7500",
            "3. low": "321.0000",
            "4. close": "321.8000",
            "5. volume": "9667"
        },
        "2026-06-03 08:20:00": {
            "1. open": "322.2600",
            "2. high": "322.7500",
            "3. low": "322.1000",
            "4. close": "322.3000",
            "5. volume": "2945"
        },
        "2026-06-03 08:15:00": {
            "1. open": "323.0000",
            "2. high": "323.2320",
            "3. low": "321.7800",
            "4. close": "322.2700",
            "5. volume": "4522"
        },
        "2026-06-03 08:10:00": {
            "1. open": "323.2000",
            "2. high": "323.8000",
            "3. low": "322.5500",
            "4. close": "323.0000",
            "5. volume": "2715"
        },
        "2026-06-03 08:05:00": {
            "1. open": "323.0000",
            "2. high": "323.8000",
            "3. low": "322.1000",
            "4. close": "323.4194",
            "5. volume": "3267"
        },
        "2026-06-03 08:00:00": {
            "1. open": "323.2100",
            "2. high": "323.2100",
            "3. low": "322.5000",
            "4. close": "322.9999",
            "5. volume": "3247"
        },
        "2026-06-03 07:55:00": {
            "1. open": "323.1700",
            "2. high": "323.8000",
            "3. low": "322.0000",
            "4. close": "323.1980",
            "5. volume": "5564"
        },
        "2026-06-03 07:50:00": {
            "1. open": "323.8500",
            "2. high": "324.5000",
            "3. low": "323.1100",
            "4. close": "323.1700",
            "5. volume": "1678"
        },
        "2026-06-03 07:45:00": {
            "1. open": "323.8992",
            "2. high": "323.9000",
            "3. low": "323.1100",
            "4. close": "323.8500",
            "5. volume": "3752"
        },
        "2026-06-03 07:40:00": {
            "1. open": "324.0000",
            "2. high": "329.2300",
            "3. low": "323.1020",
            "4. close": "324.0000",
            "5. volume": "3014"
        },
        "2026-06-03 07:35:00": {
            "1. open": "324.4400",
            "2. high": "329.2300",
            "3. low": "323.7700",
            "4. close": "324.2291",
            "5. volume": "2535"
        },
        "2026-06-03 07:30:00": {
            "1. open": "323.7860",
            "2. high": "324.9100",
            "3. low": "323.0000",
            "4. close": "324.0000",
            "5. volume": "11695"
        },
        "2026-06-03 07:25:00": {
            "1. open": "323.0000",
            "2. high": "324.5000",
            "3. low": "322.4700",
            "4. close": "323.8905",
            "5. volume": "9185"
        },
        "2026-06-03 07:20:00": {
            "1. open": "321.5000",
            "2. high": "323.4300",
            "3. low": "321.0000",
            "4. close": "323.0800",
            "5. volume": "9356"
        },
        "2026-06-03 07:15:00": {
            "1. open": "320.3037",
            "2. high": "322.9325",
            "3. low": "320.3037",
            "4. close": "321.5000",
            "5. volume": "3477"
        },
        "2026-06-03 07:10:00": {
            "1. open": "321.4100",
            "2. high": "321.9652",
            "3. low": "320.5000",
            "4. close": "321.0000",
            "5. volume": "5712"
        },
        "2026-06-03 07:05:00": {
            "1. open": "322.6200",
            "2. high": "323.1000",
            "3. low": "321.2600",
            "4. close": "321.5800",
            "5. volume": "5839"
        },
        "2026-06-03 07:00:00": {
            "1. open": "322.3000",
            "2. high": "322.9100",
            "3. low": "321.3700",
            "4. close": "322.6200",
            "5. volume": "5768"
        },
        "2026-06-03 06:55:00": {
            "1. open": "321.3792",
            "2. high": "323.0775",
            "3. low": "321.3700",
            "4. close": "322.2192",
            "5. volume": "3556"
        },
        "2026-06-03 06:50:00": {
            "1. open": "321.3600",
            "2. high": "321.7000",
            "3. low": "321.0000",
            "4. close": "321.3792",
            "5. volume": "1386"
        },
        "2026-06-03 06:45:00": {
            "1. open": "320.4200",
            "2. high": "321.9900",
            "3. low": "320.3000",
            "4. close": "321.3600",
            "5. volume": "2211"
        },
        "2026-06-03 06:40:00": {
            "1. open": "320.5800",
            "2. high": "320.8680",
            "3. low": "320.3000",
            "4. close": "320.7000",
            "5. volume": "2198"
        },
        "2026-06-03 06:35:00": {
            "1. open": "320.5200",
            "2. high": "320.8900",
            "3. low": "320.0000",
            "4. close": "320.7200",
            "5. volume": "2133"
        },
        "2026-06-03 06:30:00": {
            "1. open": "321.2500",
            "2. high": "321.4900",
            "3. low": "320.0000",
            "4. close": "320.4000",
            "5. volume": "1527"
        },
        "2026-06-03 06:25:00": {
            "1. open": "320.7300",
            "2. high": "321.0200",
            "3. low": "320.0012",
            "4. close": "320.8500",
            "5. volume": "1767"
        },
        "2026-06-03 06:20:00": {
            "1. open": "320.0800",
            "2. high": "320.8000",
            "3. low": "320.0200",
            "4. close": "320.4000",
            "5. volume": "946"
        },
        "2026-06-03 06:15:00": {
            "1. open": "320.4800",
            "2. high": "320.8800",
            "3. low": "320.0000",
            "4. close": "320.0500",
            "5. volume": "1827"
        },
        "2026-06-03 06:10:00": {
            "1. open": "320.5000",
            "2. high": "320.8900",
            "3. low": "319.6090",
            "4. close": "320.6000",
            "5. volume": "3500"
        },
        "2026-06-03 06:05:00": {
            "1. open": "319.3600",
            "2. high": "320.8567",
            "3. low": "319.3000",
            "4. close": "320.1400",
            "5. volume": "6987"
        },
        "2026-06-03 06:00:00": {
            "1. open": "320.4800",
            "2. high": "320.8900",
            "3. low": "319.3195",
            "4. close": "319.3195",
            "5. volume": "5120"
        },
        "2026-06-03 05:55:00": {
            "1. open": "320.0700",
            "2. high": "321.0000",
            "3. low": "320.0000",
            "4. close": "320.0700",
            "5. volume": "3617"
        },
        "2026-06-03 05:50:00": {
            "1. open": "319.4000",
            "2. high": "320.7000",
            "3. low": "319.4000",
            "4. close": "320.2000",
            "5. volume": "1342"
        },
        "2026-06-03 05:45:00": {
            "1. open": "319.9812",
            "2. high": "320.5000",
            "3. low": "319.3000",
            "4. close": "320.0297",
            "5. volume": "1669"
        },
        "2026-06-03 05:40:00": {
            "1. open": "319.7100",
            "2. high": "320.8800",
            "3. low": "319.3000",
            "4. close": "319.9800",
            "5. volume": "3748"
        },
        "2026-06-03 05:35:00": {
            "1. open": "320.4800",
            "2. high": "320.8900",
            "3. low": "319.8800",
            "4. close": "319.8800",
            "5. volume": "1534"
        },
        "2026-06-03 05:30:00": {
            "1. open": "320.6300",
            "2. high": "320.8462",
            "3. low": "320.0500",
            "4. close": "320.3500",
            "5. volume": "973"
        },
        "2026-06-03 05:25:00": {
            "1. open": "320.7200",
            "2. high": "321.5000",
            "3. low": "320.0000",
            "4. close": "320.4500",
            "5. volume": "2890"
        },
        "2026-06-03 05:20:00": {
            "1. open": "319.3637",
            "2. high": "322.0000",
            "3. low": "319.3637",
            "4. close": "320.6400",
            "5. volume": "1827"
        },
        "2026-06-03 05:15:00": {
            "1. open": "320.0000",
            "2. high": "320.2800",
            "3. low": "319.1000",
            "4. close": "320.0200",
            "5. volume": "5500"
        },
        "2026-06-03 05:10:00": {
            "1. open": "320.8900",
            "2. high": "322.0000",
            "3. low": "319.1000",
            "4. close": "319.3400",
            "5. volume": "5792"
        },
        "2026-06-03 05:05:00": {
            "1. open": "321.6000",
            "2. high": "321.9650",
            "3. low": "320.2000",
            "4. close": "320.8900",
            "5. volume": "7747"
        },
        "2026-06-03 05:00:00": {
            "1. open": "321.5000",
            "2. high": "322.3200",
            "3. low": "321.5000",
            "4. close": "321.6724",
            "5. volume": "2054"
        },
        "2026-06-03 04:55:00": {
            "1. open": "321.5600",
            "2. high": "323.3600",
            "3. low": "321.4700",
            "4. close": "322.4700",
            "5. volume": "712"
        },
        "2026-06-03 04:50:00": {
            "1. open": "322.2700",
            "2. high": "323.3600",
            "3. low": "321.5600",
            "4. close": "321.8964",
            "5. volume": "3133"
        },
        "2026-06-03 04:45:00": {
            "1. open": "322.5500",
            "2. high": "323.0000",
            "3. low": "322.0000",
            "4. close": "322.2600",
            "5. volume": "3224"
        },
        "2026-06-03 04:40:00": {
            "1. open": "322.6000",
            "2. high": "322.8800",
            "3. low": "322.0000",
            "4. close": "322.5000",
            "5. volume": "2136"
        },
        "2026-06-03 04:35:00": {
            "1. open": "323.2100",
            "2. high": "324.4547",
            "3. low": "322.2000",
            "4. close": "322.2200",
            "5. volume": "7171"
        },
        "2026-06-03 04:30:00": {
            "1. open": "323.1000",
            "2. high": "325.0000",
            "3. low": "323.1000",
            "4. close": "323.2100",
            "5. volume": "1046"
        },
        "2026-06-03 04:25:00": {
            "1. open": "323.5150",
            "2. high": "324.5000",
            "3. low": "323.0000",
            "4. close": "323.9000",
            "5. volume": "897"
        },
        "2026-06-03 04:20:00": {
            "1. open": "324.4600",
            "2. high": "324.4600",
            "3. low": "323.0000",
            "4. close": "323.9000",
            "5. volume": "932"
        },
        "2026-06-03 04:15:00": {
            "1. open": "323.3800",
            "2. high": "324.5000",
            "3. low": "322.3200",
            "4. close": "324.4600",
            "5. volume": "4286"
        },
        "2026-06-03 04:10:00": {
            "1. open": "324.5000",
            "2. high": "324.5000",
            "3. low": "322.5100",
            "4. close": "323.0000",
            "5. volume": "5093"
        },
        "2026-06-03 04:05:00": {
            "1. open": "323.7200",
            "2. high": "324.9200",
            "3. low": "320.9300",
            "4. close": "323.7300",
            "5. volume": "2907"
        },
        "2026-06-03 04:00:00": {
            "1. open": "323.6400",
            "2. high": "329.2300",
            "3. low": "320.8550",
            "4. close": "323.7000",
            "5. volume": "50586"
        },
        "2026-06-02 19:55:00": {
            "1. open": "323.4500",
            "2. high": "324.0000",
            "3. low": "322.2600",
            "4. close": "322.6000",
            "5. volume": "2853"
        },
        "2026-06-02 19:50:00": {
            "1. open": "323.4000",
            "2. high": "324.0000",
            "3. low": "322.5000",
            "4. close": "323.6000",
            "5. volume": "2989"
        },
        "2026-06-02 19:45:00": {
            "1. open": "323.5500",
            "2. high": "324.0000",
            "3. low": "322.4342",
            "4. close": "323.4960",
            "5. volume": "3105"
        },
        "2026-06-02 19:40:00": {
            "1. open": "322.5819",
            "2. high": "324.0000",
            "3. low": "322.2600",
            "4. close": "323.3160",
            "5. volume": "12322"
        },
        "2026-06-02 19:35:00": {
            "1. open": "321.0910",
            "2. high": "323.0000",
            "3. low": "321.0910",
            "4. close": "322.8000",
            "5. volume": "4164"
        },
        "2026-06-02 19:30:00": {
            "1. open": "321.7500",
            "2. high": "321.9788",
            "3. low": "321.0000",
            "4. close": "321.3000",
            "5. volume": "3195"
        },
        "2026-06-02 19:25:00": {
            "1. open": "321.3000",
            "2. high": "321.9800",
            "3. low": "321.0000",
            "4. close": "321.4800",
            "5. volume": "2451"
        },
        "2026-06-02 19:20:00": {
            "1. open": "321.9200",
            "2. high": "321.9800",
            "3. low": "321.0000",
            "4. close": "321.1900",
            "5. volume": "8759"
        },
        "2026-06-02 19:15:00": {
            "1. open": "322.1000",
            "2. high": "322.5000",
            "3. low": "321.3000",
            "4. close": "321.7434",
            "5. volume": "3522"
        },
        "2026-06-02 19:10:00": {
            "1. open": "323.9750",
            "2. high": "324.0000",
            "3. low": "321.5000",
            "4. close": "322.5000",
            "5. volume": "6609"
        },
        "2026-06-02 19:05:00": {
            "1. open": "324.0100",
            "2. high": "324.6000",
            "3. low": "323.0000",
            "4. close": "324.6000",
            "5. volume": "1552"
        },
        "2026-06-02 19:00:00": {
            "1. open": "329.2300",
            "2. high": "329.2300",
            "3. low": "324.0000",
            "4. close": "324.0000",
            "5. volume": "1368159"
        },
        "2026-06-02 18:55:00": {
            "1. open": "324.2500",
            "2. high": "324.5000",
            "3. low": "324.0000",
            "4. close": "324.2400",
            "5. volume": "1586"
        },
        "2026-06-02 18:50:00": {
            "1. open": "324.8000",
            "2. high": "329.2300",
            "3. low": "324.0600",
            "4. close": "324.0600",
            "5. volume": "3847"
        },
        "2026-06-02 18:45:00": {
            "1. open": "324.6382",
            "2. high": "325.0000",
            "3. low": "324.5000",
            "4. close": "324.6500",
            "5. volume": "2481"
        },
        "2026-06-02 18:40:00": {
            "1. open": "324.4900",
            "2. high": "325.0000",
            "3. low": "324.4900",
            "4. close": "324.7500",
            "5. volume": "1355"
        },
        "2026-06-02 18:35:00": {
            "1. open": "324.3300",
            "2. high": "325.0000",
            "3. low": "323.6000",
            "4. close": "324.4000",
            "5. volume": "4101"
        },
        "2026-06-02 18:30:00": {
            "1. open": "329.2300",
            "2. high": "329.2300",
            "3. low": "323.5000",
            "4. close": "323.7807",
            "5. volume": "1367943"
        },
        "2026-06-02 18:25:00": {
            "1. open": "325.1500",
            "2. high": "325.8800",
            "3. low": "323.5000",
            "4. close": "324.5000",
            "5. volume": "2903"
        },
        "2026-06-02 18:20:00": {
            "1. open": "324.0000",
            "2. high": "326.3900",
            "3. low": "323.5500",
            "4. close": "325.4700",
            "5. volume": "2928"
        },
        "2026-06-02 18:15:00": {
            "1. open": "326.1198",
            "2. high": "326.1410",
            "3. low": "323.0000",
            "4. close": "323.5200",
            "5. volume": "5798"
        },
        "2026-06-02 18:10:00": {
            "1. open": "326.4700",
            "2. high": "327.0000",
            "3. low": "326.0700",
            "4. close": "326.1000",
            "5. volume": "3778"
        },
        "2026-06-02 18:05:00": {
            "1. open": "327.0000",
            "2. high": "327.1600",
            "3. low": "326.3000",
            "4. close": "326.3600",
            "5. volume": "3648"
        },
        "2026-06-02 18:00:00": {
            "1. open": "327.4900",
            "2. high": "328.0000",
            "3. low": "319.2400",
            "4. close": "327.0607",
            "5. volume": "1575"
        },
        "2026-06-02 17:55:00": {
            "1. open": "327.1192",
            "2. high": "329.2300",
            "3. low": "327.0000",
            "4. close": "327.0250",
            "5. volume": "441"
        },
        "2026-06-02 17:50:00": {
            "1. open": "327.2523",
            "2. high": "328.0000",
            "3. low": "327.0000",
            "4. close": "327.0000",
            "5. volume": "3208"
        },
        "2026-06-02 17:45:00": {
            "1. open": "327.4200",
            "2. high": "328.0000",
            "3. low": "327.0000",
            "4. close": "327.0762",
            "5. volume": "4933"
        },
        "2026-06-02 17:40:00": {
            "1. open": "327.4800",
            "2. high": "328.5000",
            "3. low": "327.3000",
            "4. close": "327.5000",
            "5. volume": "1638"
        },
        "2026-06-02 17:35:00": {
            "1. open": "327.7000",
            "2. high": "329.2300",
            "3. low": "327.2500",
            "4. close": "327.9500",
            "5. volume": "1457"
        },
        "2026-06-02 17:30:00": {
            "1. open": "327.5600",
            "2. high": "327.9900",
            "3. low": "327.2500",
            "4. close": "327.5000",
            "5. volume": "1949"
        },
        "2026-06-02 17:25:00": {
            "1. open": "327.5600",
            "2. high": "328.7000",
            "3. low": "327.2500",
            "4. close": "327.5000",
            "5. volume": "1284"
        },
        "2026-06-02 17:20:00": {
            "1. open": "327.2735",
            "2. high": "328.7000",
            "3. low": "327.2500",
            "4. close": "327.9900",
            "5. volume": "1305"
        },
        "2026-06-02 17:15:00": {
            "1. open": "327.2500",
            "2. high": "328.7000",
            "3. low": "327.2500",
            "4. close": "328.2500",
            "5. volume": "4752"
        },
        "2026-06-02 17:10:00": {
            "1. open": "327.2501",
            "2. high": "329.2300",
            "3. low": "321.9450",
            "4. close": "327.2500",
            "5. volume": "3142"
        },
        "2026-06-02 17:05:00": {
            "1. open": "327.0000",
            "2. high": "328.0000",
            "3. low": "327.0000",
            "4. close": "327.9025",
            "5. volume": "2014"
        },
        "2026-06-02 17:00:00": {
            "1. open": "328.7400",
            "2. high": "328.7400",
            "3. low": "327.1500",
            "4. close": "327.4070",
            "5. volume": "1971"
        },
        "2026-06-02 16:55:00": {
            "1. open": "328.6100",
            "2. high": "329.2300",
            "3. low": "328.2500",
            "4. close": "328.5000",
            "5. volume": "31697"
        },
        "2026-06-02 16:50:00": {
            "1. open": "329.4000",
            "2. high": "330.0000",
            "3. low": "328.2501",
            "4. close": "328.8900",
            "5. volume": "736"
        },
        "2026-06-02 16:45:00": {
            "1. open": "329.3600",
            "2. high": "330.0000",
            "3. low": "328.2500",
            "4. close": "328.2500",
            "5. volume": "6366"
        },
        "2026-06-02 16:40:00": {
            "1. open": "328.3530",
            "2. high": "329.9000",
            "3. low": "328.2500",
            "4. close": "329.0700",
            "5. volume": "7210"
        },
        "2026-06-02 16:35:00": {
            "1. open": "328.3000",
            "2. high": "329.2000",
            "3. low": "328.2500",
            "4. close": "328.6300",
            "5. volume": "1683"
        },
        "2026-06-02 16:30:00": {
            "1. open": "328.5200",
            "2. high": "328.9500",
            "3. low": "328.2500",
            "4. close": "328.3000",
            "5. volume": "3791"
        },
        "2026-06-02 16:25:00": {
            "1. open": "328.2500",
            "2. high": "329.2300",
            "3. low": "324.1059",
            "4. close": "328.5200",
            "5. volume": "242175"
        },
        "2026-06-02 16:20:00": {
            "1. open": "329.2300",
            "2. high": "329.9000",
            "3. low": "328.2500",
            "4. close": "328.4645",
            "5. volume": "95597"
        },
        "2026-06-02 16:15:00": {
            "1. open": "329.2300",
            "2. high": "329.9900",
            "3. low": "329.2300",
            "4. close": "329.3400",
            "5. volume": "4735"
        },
        "2026-06-02 16:10:00": {
            "1. open": "329.2300",
            "2. high": "330.0000",
            "3. low": "325.3758",
            "4. close": "329.2500",
            "5. volume": "1511495"
        },
        "2026-06-02 16:05:00": {
            "1. open": "327.8300",
            "2. high": "330.0000",
            "3. low": "327.6000",
            "4. close": "328.5700",
            "5. volume": "7284"
        },
        "2026-06-02 16:00:00": {
            "1. open": "329.6000",
            "2. high": "329.8000",
            "3. low": "252.9700",
            "4. close": "328.0000",
            "5. volume": "3146905"
        },
        "2026-06-02 15:55:00": {
            "1. open": "331.9800",
            "2. high": "332.4600",
            "3. low": "329.3900",
            "4. close": "329.5500",
            "5. volume": "749294"
        },
        "2026-06-02 15:50:00": {
            "1. open": "331.1300",
            "2. high": "332.4000",
            "3. low": "330.5500",
            "4. close": "331.9585",
            "5. volume": "338029"
        },
        "2026-06-02 15:45:00": {
            "1. open": "329.6950",
            "2. high": "331.1200",
            "3. low": "329.6700",
            "4. close": "331.1200",
            "5. volume": "249202"
        },
        "2026-06-02 15:40:00": {
            "1. open": "329.5600",
            "2. high": "330.0800",
            "3. low": "329.3050",
            "4. close": "329.6950",
            "5. volume": "136402"
        },
        "2026-06-02 15:35:00": {
            "1. open": "330.1600",
            "2. high": "330.5500",
            "3. low": "329.3400",
            "4. close": "329.5600",
            "5. volume": "134926"
        },
        "2026-06-02 15:30:00": {
            "1. open": "329.8150",
            "2. high": "330.8400",
            "3. low": "329.6500",
            "4. close": "330.1500",
            "5. volume": "334449"
        },
        "2026-06-02 15:25:00": {
            "1. open": "328.0500",
            "2. high": "329.8800",
            "3. low": "327.9900",
            "4. close": "329.8150",
            "5. volume": "177613"
        },
        "2026-06-02 15:20:00": {
            "1. open": "327.9650",
            "2. high": "328.1500",
            "3. low": "327.4500",
            "4. close": "328.1000",
            "5. volume": "108658"
        },
        "2026-06-02 15:15:00": {
            "1. open": "328.5800",
            "2. high": "328.9000",
            "3. low": "327.8001",
            "4. close": "327.9400",
            "5. volume": "131136"
        },
        "2026-06-02 15:10:00": {
            "1. open": "328.0100",
            "2. high": "328.8900",
            "3. low": "326.5000",
            "4. close": "328.5850",
            "5. volume": "163627"
        },
        "2026-06-02 15:05:00": {
            "1. open": "328.1800",
            "2. high": "328.2400",
            "3. low": "327.3900",
            "4. close": "328.0400",
            "5. volume": "95910"
        },
        "2026-06-02 15:00:00": {
            "1. open": "327.4400",
            "2. high": "328.7991",
            "3. low": "327.3100",
            "4. close": "328.1400",
            "5. volume": "237059"
        },
        "2026-06-02 14:55:00": {
            "1. open": "327.2050",
            "2. high": "327.6900",
            "3. low": "326.9150",
            "4. close": "327.3800",
            "5. volume": "68780"
        },
        "2026-06-02 14:50:00": {
            "1. open": "326.9800",
            "2. high": "327.3593",
            "3. low": "326.7601",
            "4. close": "327.2000",
            "5. volume": "66085"
        },
        "2026-06-02 14:45:00": {
            "1. open": "327.7627",
            "2. high": "327.7950",
            "3. low": "326.6600",
            "4. close": "326.9250",
            "5. volume": "99379"
        },
        "2026-06-02 14:40:00": {
            "1. open": "329.2376",
            "2. high": "329.3700",
            "3. low": "327.5800",
            "4. close": "327.7400",
            "5. volume": "122923"
        },
        "2026-06-02 14:35:00": {
            "1. open": "328.3300",
            "2. high": "329.3300",
            "3. low": "328.1000",
            "4. close": "329.2050",
            "5. volume": "128557"
        },
        "2026-06-02 14:30:00": {
            "1. open": "327.4570",
            "2. high": "329.1900",
            "3. low": "327.2800",
            "4. close": "328.3350",
            "5. volume": "172245"
        },
        "2026-06-02 14:25:00": {
            "1. open": "326.8750",
            "2. high": "327.9000",
            "3. low": "326.3700",
            "4. close": "327.3800",
            "5. volume": "159307"
        },
        "2026-06-02 14:20:00": {
            "1. open": "325.8800",
            "2. high": "327.3300",
            "3. low": "325.8700",
            "4. close": "326.9700",
            "5. volume": "123023"
        },
        "2026-06-02 14:15:00": {
            "1. open": "325.3250",
            "2. high": "326.2500",
            "3. low": "325.2350",
            "4. close": "325.8150",
            "5. volume": "69064"
        },
        "2026-06-02 14:10:00": {
            "1. open": "325.4700",
            "2. high": "325.8450",
            "3. low": "325.0100",
            "4. close": "325.4000",
            "5. volume": "55540"
        },
        "2026-06-02 14:05:00": {
            "1. open": "325.9000",
            "2. high": "326.1100",
            "3. low": "324.5000",
            "4. close": "325.3750",
            "5. volume": "84848"
        },
        "2026-06-02 14:00:00": {
            "1. open": "326.2000",
            "2. high": "326.5600",
            "3. low": "325.4300",
            "4. close": "326.0800",
            "5. volume": "84354"
        },
        "2026-06-02 13:55:00": {
            "1. open": "325.9900",
            "2. high": "327.2500",
            "3. low": "325.5000",
            "4. close": "326.3500",
            "5. volume": "171880"
        },
        "2026-06-02 13:50:00": {
            "1. open": "325.8850",
            "2. high": "326.3100",
            "3. low": "325.6700",
            "4. close": "326.1119",
            "5. volume": "62061"
        },
        "2026-06-02 13:45:00": {
            "1. open": "325.2050",
            "2. high": "325.9900",
            "3. low": "325.0000",
            "4. close": "325.9900",
            "5. volume": "46347"
        },
        "2026-06-02 13:40:00": {
            "1. open": "326.2500",
            "2. high": "326.8200",
            "3. low": "324.5000",
            "4. close": "325.3100",
            "5. volume": "92188"
        },
        "2026-06-02 13:35:00": {
            "1. open": "326.1800",
            "2. high": "326.7500",
            "3. low": "325.4700",
            "4. close": "326.0800",
            "5. volume": "141019"
        },
        "2026-06-02 13:30:00": {
            "1. open": "326.0000",
            "2. high": "326.2600",
            "3. low": "325.5000",
            "4. close": "326.1000",
            "5. volume": "94884"
        },
        "2026-06-02 13:25:00": {
            "1. open": "325.6300",
            "2. high": "326.2000",
            "3. low": "325.3100",
            "4. close": "326.0000",
            "5. volume": "62847"
        },
        "2026-06-02 13:20:00": {
            "1. open": "325.5050",
            "2. high": "326.0000",
            "3. low": "325.0800",
            "4. close": "325.6300",
            "5. volume": "75714"
        },
        "2026-06-02 13:15:00": {
            "1. open": "324.7300",
            "2. high": "325.5800",
            "3. low": "324.7200",
            "4. close": "325.5050",
            "5. volume": "69196"
        },
        "2026-06-02 13:10:00": {
            "1. open": "326.3500",
            "2. high": "326.4500",
            "3. low": "324.6650",
            "4. close": "324.7300",
            "5. volume": "138055"
        },
        "2026-06-02 13:05:00": {
            "1. open": "323.7500",
            "2. high": "326.7050",
            "3. low": "323.7500",
            "4. close": "326.2840",
            "5. volume": "257478"
        },
        "2026-06-02 13:00:00": {
            "1. open": "322.7400",
            "2. high": "323.8000",
            "3. low": "321.9650",
            "4. close": "323.6000",
            "5. volume": "69553"
        },
        "2026-06-02 12:55:00": {
            "1. open": "322.7601",
            "2. high": "323.1350",
            "3. low": "322.1500",
            "4. close": "322.8000",
            "5. volume": "51459"
        },
        "2026-06-02 12:50:00": {
            "1. open": "323.0900",
            "2. high": "323.6500",
            "3. low": "322.7100",
            "4. close": "322.8800",
            "5. volume": "70532"
        },
        "2026-06-02 12:45:00": {
            "1. open": "321.7600",
            "2. high": "323.4500",
            "3. low": "321.6400",
            "4. close": "323.2000",
            "5. volume": "80247"
        },
        "2026-06-02 12:40:00": {
            "1. open": "321.9750",
            "2. high": "322.3500",
            "3. low": "321.2450",
            "4. close": "321.7600",
            "5. volume": "66882"
        },
        "2026-06-02 12:35:00": {
            "1. open": "321.7800",
            "2. high": "322.2600",
            "3. low": "321.3050",
            "4. close": "321.8900",
            "5. volume": "99798"
        },
        "2026-06-02 12:30:00": {
            "1. open": "322.6200",
            "2. high": "323.1850",
            "3. low": "321.6700",
            "4. close": "321.6750",
            "5. volume": "79261"
        },
        "2026-06-02 12:25:00": {
            "1. open": "323.1500",
            "2. high": "323.2344",
            "3. low": "322.1500",
            "4. close": "322.6200",
            "5. volume": "67317"
        },
        "2026-06-02 12:20:00": {
            "1. open": "322.4950",
            "2. high": "323.4400",
            "3. low": "322.4800",
            "4. close": "323.1450",
            "5. volume": "71717"
        },
        "2026-06-02 12:15:00": {
            "1. open": "322.8200",
            "2. high": "323.0402",
            "3. low": "322.0498",
            "4. close": "322.5300",
            "5. volume": "59221"
        },
        "2026-06-02 12:10:00": {
            "1. open": "323.2500",
            "2. high": "323.4400",
            "3. low": "322.4500",
            "4. close": "322.8900",
            "5. volume": "80594"
        },
        "2026-06-02 12:05:00": {
            "1. open": "323.1150",
            "2. high": "323.3700",
            "3. low": "322.1000",
            "4. close": "323.3500",
            "5. volume": "66963"
        },
        "2026-06-02 12:00:00": {
            "1. open": "322.6900",
            "2. high": "323.6900",
            "3. low": "322.5400",
            "4. close": "323.0650",
            "5. volume": "106960"
        },
        "2026-06-02 11:55:00": {
            "1. open": "323.6075",
            "2. high": "323.6400",
            "3. low": "322.0301",
            "4. close": "322.6500",
            "5. volume": "66611"
        },
        "2026-06-02 11:50:00": {
            "1. open": "323.3500",
            "2. high": "323.9300",
            "3. low": "322.5500",
            "4. close": "323.6700",
            "5. volume": "136690"
        },
        "2026-06-02 11:45:00": {
            "1. open": "323.5400",
            "2. high": "323.9300",
            "3. low": "322.1640",
            "4. close": "323.2750",
            "5. volume": "124218"
        },
        "2026-06-02 11:40:00": {
            "1. open": "322.3600",
            "2. high": "323.5850",
            "3. low": "319.7000",
            "4. close": "323.4400",
            "5. volume": "125985"
        },
        "2026-06-02 11:35:00": {
            "1. open": "322.4300",
            "2. high": "322.8000",
            "3. low": "321.7900",
            "4. close": "322.4200",
            "5. volume": "98341"
        },
        "2026-06-02 11:30:00": {
            "1. open": "322.3400",
            "2. high": "323.4600",
            "3. low": "321.8401",
            "4. close": "322.5100",
            "5. volume": "126626"
        },
        "2026-06-02 11:25:00": {
            "1. open": "322.8900",
            "2. high": "322.9000",
            "3. low": "319.0000",
            "4. close": "322.2150",
            "5. volume": "235141"
        },
        "2026-06-02 11:20:00": {
            "1. open": "323.7700",
            "2. high": "325.0100",
            "3. low": "322.5600",
            "4. close": "322.8900",
            "5. volume": "268028"
        },
        "2026-06-02 11:15:00": {
            "1. open": "321.3000",
            "2. high": "324.0488",
            "3. low": "320.7700",
            "4. close": "323.9100",
            "5. volume": "174450"
        },
        "2026-06-02 11:10:00": {
            "1. open": "319.2400",
            "2. high": "321.3800",
            "3. low": "318.7700",
            "4. close": "321.2100",
            "5. volume": "126015"
        },
        "2026-06-02 11:05:00": {
            "1. open": "318.6800",
            "2. high": "320.0000",
            "3. low": "317.8800",
            "4. close": "319.2350",
            "5. volume": "190745"
        },
        "2026-06-02 11:00:00": {
            "1. open": "320.5750",
            "2. high": "321.0000",
            "3. low": "317.6000",
            "4. close": "318.6900",
            "5. volume": "215129"
        },
        "2026-06-02 10:55:00": {
            "1. open": "319.0500",
            "2. high": "320.6050",
            "3. low": "318.1600",
            "4. close": "320.5650",
            "5. volume": "167305"
        },
        "2026-06-02 10:50:00": {
            "1. open": "321.3900",
            "2. high": "322.5500",
            "3. low": "318.3400",
            "4. close": "319.1250",
            "5. volume": "171976"
        },
        "2026-06-02 10:45:00": {
            "1. open": "318.8200",
            "2. high": "322.2800",
            "3. low": "318.5200",
            "4. close": "321.7200",
            "5. volume": "223202"
        },
        "2026-06-02 10:40:00": {
            "1. open": "317.5299",
            "2. high": "318.9300",
            "3. low": "317.2000",
            "4. close": "318.8250",
            "5. volume": "133832"
        },
        "2026-06-02 10:35:00": {
            "1. open": "318.6100",
            "2. high": "319.9400",
            "3. low": "315.6100",
            "4. close": "317.3000",
            "5. volume": "199598"
        },
        "2026-06-02 10:30:00": {
            "1. open": "320.0700",
            "2. high": "320.5000",
            "3. low": "318.5900",
            "4. close": "318.6100",
            "5. volume": "181153"
        },
        "2026-06-02 10:25:00": {
            "1. open": "318.4100",
            "2. high": "321.4200",
            "3. low": "317.7000",
            "4. close": "320.1650",
            "5. volume": "230740"
        },
        "2026-06-02 10:20:00": {
            "1. open": "322.2300",
            "2. high": "322.2300",
            "3. low": "316.0000",
            "4. close": "318.5300",
            "5. volume": "339703"
        },
        "2026-06-02 10:15:00": {
            "1. open": "323.4300",
            "2. high": "324.7300",
            "3. low": "321.7600",
            "4. close": "321.8200",
            "5. volume": "334034"
        },
        "2026-06-02 10:10:00": {
            "1. open": "319.0450",
            "2. high": "323.8600",
            "3. low": "318.3200",
            "4. close": "323.4000",
            "5. volume": "357240"
        },
        "2026-06-02 10:05:00": {
            "1. open": "318.6700",
            "2. high": "319.9200",
            "3. low": "317.3200",
            "4. close": "318.9900",
            "5. volume": "226926"
        },
        "2026-06-02 10:00:00": {
            "1. open": "316.4700",
            "2. high": "318.7000",
            "3. low": "314.6300",
            "4. close": "318.6100",
            "5. volume": "314968"
        },
        "2026-06-02 09:55:00": {
            "1. open": "317.3200",
            "2. high": "318.0399",
            "3. low": "315.1000",
            "4. close": "316.3300",
            "5. volume": "320650"
        },
        "2026-06-02 09:50:00": {
            "1. open": "326.0450",
            "2. high": "327.1450",
            "3. low": "317.3201",
            "4. close": "317.6150",
            "5. volume": "340318"
        },
        "2026-06-02 09:45:00": {
            "1. open": "323.3601",
            "2. high": "327.4973",
            "3. low": "322.1700",
            "4. close": "325.9900",
            "5. volume": "658081"
        },
        "2026-06-02 09:40:00": {
            "1. open": "320.3400",
            "2. high": "323.7500",
            "3. low": "315.4200",
            "4. close": "323.7100",
            "5. volume": "445988"
        },
        "2026-06-02 09:35:00": {
            "1. open": "317.5600",
            "2. high": "321.9850",
            "3. low": "316.4900",
            "4. close": "320.4150",
            "5. volume": "467144"
        },
        "2026-06-02 09:30:00": {
            "1. open": "313.7500",
            "2. high": "318.5999",
            "3. low": "310.1090",
            "4. close": "317.4500",
            "5. volume": "801756"
        },
        "2026-06-02 09:25:00": {
            "1. open": "311.3300",
            "2. high": "314.3200",
            "3. low": "310.7600",
            "4. close": "314.3200",
            "5. volume": "15687"
        },
        "2026-06-02 09:20:00": {
            "1. open": "312.4825",
            "2. high": "313.0000",
            "3. low": "310.4200",
            "4. close": "311.8000",
            "5. volume": "11023"
        },
        "2026-06-02 09:15:00": {
            "1. open": "310.6300",
            "2. high": "313.0000",
            "3. low": "310.0000",
            "4. close": "313.0000",
            "5. volume": "6894"
        },
        "2026-06-02 09:10:00": {
            "1. open": "310.0000",
            "2. high": "311.0000",
            "3. low": "309.0000",
            "4. close": "310.0521",
            "5. volume": "5788"
        },
        "2026-06-02 09:05:00": {
            "1. open": "311.6500",
            "2. high": "311.9900",
            "3. low": "309.0000",
            "4. close": "309.4258",
            "5. volume": "20887"
        },
        "2026-06-02 09:00:00": {
            "1. open": "311.2500",
            "2. high": "313.0000",
            "3. low": "311.0000",
            "4. close": "311.5562",
            "5. volume": "6985"
        },
        "2026-06-02 08:55:00": {
            "1. open": "311.1800",
            "2. high": "311.5000",
            "3. low": "310.0000",
            "4. close": "311.3000",
            "5. volume": "11669"
        },
        "2026-06-02 08:50:00": {
            "1. open": "311.9000",
            "2. high": "312.6000",
            "3. low": "311.0000",
            "4. close": "311.1800",
            "5. volume": "6504"
        },
        "2026-06-02 08:45:00": {
            "1. open": "311.7500",
            "2. high": "312.6000",
            "3. low": "311.2000",
            "4. close": "312.2600",
            "5. volume": "4638"
        },
        "2026-06-02 08:40:00": {
            "1. open": "311.8200",
            "2. high": "312.6600",
            "3. low": "310.3700",
            "4. close": "311.6900",
            "5. volume": "7804"
        },
        "2026-06-02 08:35:00": {
            "1. open": "310.0000",
            "2. high": "312.0000",
            "3. low": "310.0000",
            "4. close": "311.9000",
            "5. volume": "6722"
        },
        "2026-06-02 08:30:00": {
            "1. open": "312.8300",
            "2. high": "312.9000",
            "3. low": "310.1600",
            "4. close": "311.7800",
            "5. volume": "16168"
        },
        "2026-06-02 08:25:00": {
            "1. open": "313.2000",
            "2. high": "320.4200",
            "3. low": "312.3700",
            "4. close": "312.5388",
            "5. volume": "16747"
        },
        "2026-06-02 08:20:00": {
            "1. open": "312.8900",
            "2. high": "313.5000",
            "3. low": "312.3800",
            "4. close": "312.7400",
            "5. volume": "20252"
        },
        "2026-06-02 08:15:00": {
            "1. open": "312.9900",
            "2. high": "314.0000",
            "3. low": "312.5000",
            "4. close": "312.8000",
            "5. volume": "11055"
        },
        "2026-06-02 08:10:00": {
            "1. open": "314.7000",
            "2. high": "314.9000",
            "3. low": "312.2600",
            "4. close": "312.6781",
            "5. volume": "20059"
        },
        "2026-06-02 08:05:00": {
            "1. open": "312.7000",
            "2. high": "327.2087",
            "3. low": "311.1050",
            "4. close": "314.4600",
            "5. volume": "39658"
        },
        "2026-06-02 08:00:00": {
            "1. open": "308.9400",
            "2. high": "314.5000",
            "3. low": "308.1000",
            "4. close": "311.9600",
            "5. volume": "47771"
        },
        "2026-06-02 07:55:00": {
            "1. open": "309.1300",
            "2. high": "310.0000",
            "3. low": "307.6000",
            "4. close": "308.9739",
            "5. volume": "11659"
        },
        "2026-06-02 07:50:00": {
            "1. open": "308.0500",
            "2. high": "310.0000",
            "3. low": "308.0000",
            "4. close": "309.9200",
            "5. volume": "3316"
        },
        "2026-06-02 07:45:00": {
            "1. open": "308.4500",
            "2. high": "320.4200",
            "3. low": "308.0000",
            "4. close": "308.3100",
            "5. volume": "3924"
        },
        "2026-06-02 07:40:00": {
            "1. open": "308.9600",
            "2. high": "320.4200",
            "3. low": "308.0000",
            "4. close": "308.3900",
            "5. volume": "9708"
        },
        "2026-06-02 07:35:00": {
            "1. open": "308.1698",
            "2. high": "320.4200",
            "3. low": "307.0000",
            "4. close": "320.4200",
            "5. volume": "6071"
        },
        "2026-06-02 07:30:00": {
            "1. open": "307.9000",
            "2. high": "309.0500",
            "3. low": "307.0000",
            "4. close": "308.0000",
            "5. volume": "9431"
        },
        "2026-06-02 07:25:00": {
            "1. open": "308.5100",
            "2. high": "309.0500",
            "3. low": "307.5300",
            "4. close": "308.0000",
            "5. volume": "7915"
        },
        "2026-06-02 07:20:00": {
            "1. open": "308.4500",
            "2. high": "309.0000",
            "3. low": "307.0000",
            "4. close": "308.0000",
            "5. volume": "4739"
        },
        "2026-06-02 07:15:00": {
            "1. open": "309.2779",
            "2. high": "309.6000",
            "3. low": "307.8800",
            "4. close": "307.8800",
            "5. volume": "10936"
        },
        "2026-06-02 07:10:00": {
            "1. open": "309.1500",
            "2. high": "310.7300",
            "3. low": "309.1500",
            "4. close": "309.2500",
            "5. volume": "8934"
        },
        "2026-06-02 07:05:00": {
            "1. open": "309.9000",
            "2. high": "310.0000",
            "3. low": "309.0000",
            "4. close": "309.9600",
            "5. volume": "6890"
        },
        "2026-06-02 07:00:00": {
            "1. open": "309.4800",
            "2. high": "320.4200",
            "3. low": "308.5000",
            "4. close": "309.5000",
            "5. volume": "13895"
        },
        "2026-06-02 06:55:00": {
            "1. open": "309.4348",
            "2. high": "309.5000",
            "3. low": "308.5261",
            "4. close": "309.5000",
            "5. volume": "6659"
        },
        "2026-06-02 06:50:00": {
            "1. open": "308.8600",
            "2. high": "309.5000",
            "3. low": "308.5003",
            "4. close": "309.5000",
            "5. volume": "4402"
        },
        "2026-06-02 06:45:00": {
            "1. open": "308.3800",
            "2. high": "309.1000",
            "3. low": "308.3800",
            "4. close": "308.8100",
            "5. volume": "5528"
        },
        "2026-06-02 06:40:00": {
            "1. open": "307.5600",
            "2. high": "308.5000",
            "3. low": "307.0700",
            "4. close": "308.4400",
            "5. volume": "3456"
        },
        "2026-06-02 06:35:00": {
            "1. open": "307.2000",
            "2. high": "308.0000",
            "3. low": "306.9000",
            "4. close": "307.5500",
            "5. volume": "3439"
        },
        "2026-06-02 06:30:00": {
            "1. open": "306.8300",
            "2. high": "307.5390",
            "3. low": "306.2800",
            "4. close": "307.1700",
            "5. volume": "1386"
        },
        "2026-06-02 06:25:00": {
            "1. open": "306.7910",
            "2. high": "307.9988",
            "3. low": "306.0000",
            "4. close": "306.8300",
            "5. volume": "2572"
        },
        "2026-06-02 06:20:00": {
            "1. open": "305.5000",
            "2. high": "307.1700",
            "3. low": "305.0000",
            "4. close": "306.7800",
            "5. volume": "5380"
        },
        "2026-06-02 06:15:00": {
            "1. open": "306.0100",
            "2. high": "306.9000",
            "3. low": "305.2800",
            "4. close": "305.3900",
            "5. volume": "3994"
        },
        "2026-06-02 06:10:00": {
            "1. open": "306.8950",
            "2. high": "307.4697",
            "3. low": "305.6500",
            "4. close": "306.0100",
            "5. volume": "4717"
        },
        "2026-06-02 06:05:00": {
            "1. open": "307.0400",
            "2. high": "309.0000",
            "3. low": "306.1310",
            "4. close": "306.8400",
            "5. volume": "3695"
        },
        "2026-06-02 06:00:00": {
            "1. open": "306.8900",
            "2. high": "307.5191",
            "3. low": "306.1000",
            "4. close": "307.0400",
            "5. volume": "7747"
        },
        "2026-06-02 05:55:00": {
            "1. open": "306.8182",
            "2. high": "307.0000",
            "3. low": "305.0012",
            "4. close": "307.0000",
            "5. volume": "15631"
        },
        "2026-06-02 05:50:00": {
            "1. open": "308.0300",
            "2. high": "308.0300",
            "3. low": "306.6000",
            "4. close": "306.6300",
            "5. volume": "10300"
        },
        "2026-06-02 05:45:00": {
            "1. open": "309.0000",
            "2. high": "309.5000",
            "3. low": "307.8300",
            "4. close": "308.0000",
            "5. volume": "6005"
        },
        "2026-06-02 05:40:00": {
            "1. open": "307.9932",
            "2. high": "309.5000",
            "3. low": "307.7300",
            "4. close": "309.2500",
            "5. volume": "7621"
        },
        "2026-06-02 05:35:00": {
            "1. open": "308.3100",
            "2. high": "308.3500",
            "3. low": "307.6800",
            "4. close": "307.7800",
            "5. volume": "8487"
        },
        "2026-06-02 05:30:00": {
            "1. open": "308.7000",
            "2. high": "309.5000",
            "3. low": "308.2900",
            "4. close": "308.3100",
            "5. volume": "3856"
        },
        "2026-06-02 05:25:00": {
            "1. open": "309.4300",
            "2. high": "309.9700",
            "3. low": "308.5500",
            "4. close": "308.5521",
            "5. volume": "2399"
        },
        "2026-06-02 05:20:00": {
            "1. open": "308.8900",
            "2. high": "310.0800",
            "3. low": "308.2000",
            "4. close": "309.5000",
            "5. volume": "4941"
        },
        "2026-06-02 05:15:00": {
            "1. open": "308.5100",
            "2. high": "309.4388",
            "3. low": "308.1900",
            "4. close": "308.5000",
            "5. volume": "3163"
        },
        "2026-06-02 05:10:00": {
            "1. open": "309.2200",
            "2. high": "309.5000",
            "3. low": "308.5000",
            "4. close": "308.5000",
            "5. volume": "2421"
        },
        "2026-06-02 05:05:00": {
            "1. open": "309.5600",
            "2. high": "310.0100",
            "3. low": "308.4000",
            "4. close": "309.1500",
            "5. volume": "1157"
        },
        "2026-06-02 05:00:00": {
            "1. open": "309.3600",
            "2. high": "310.0800",
            "3. low": "308.3903",
            "4. close": "309.8900",
            "5. volume": "3631"
        },
        "2026-06-02 04:55:00": {
            "1. open": "308.6500",
            "2. high": "310.1900",
            "3. low": "308.2700",
            "4. close": "309.5000",
            "5. volume": "4881"
        },
        "2026-06-02 04:50:00": {
            "1. open": "309.6000",
            "2. high": "309.6000",
            "3. low": "307.6800",
            "4. close": "308.6800",
            "5. volume": "13410"
        },
        "2026-06-02 04:45:00": {
            "1. open": "309.0800",
            "2. high": "310.1888",
            "3. low": "308.2200",
            "4. close": "309.5000",
            "5. volume": "12014"
        },
        "2026-06-02 04:40:00": {
            "1. open": "309.5900",
            "2. high": "310.7288",
            "3. low": "309.0000",
            "4. close": "309.0800",
            "5. volume": "9426"
        },
        "2026-06-02 04:35:00": {
            "1. open": "311.4700",
            "2. high": "311.4700",
            "3. low": "309.2200",
            "4. close": "309.4900",
            "5. volume": "11056"
        },
        "2026-06-02 04:30:00": {
            "1. open": "311.0200",
            "2. high": "311.5500",
            "3. low": "310.1800",
            "4. close": "310.3100",
            "5. volume": "5873"
        },
        "2026-06-02 04:25:00": {
            "1. open": "312.5100",
            "2. high": "312.7700",
            "3. low": "311.1700",
            "4. close": "311.4000",
            "5. volume": "8058"
        },
        "2026-06-02 04:20:00": {
            "1. open": "312.4232",
            "2. high": "312.9700",
            "3. low": "311.3800",
            "4. close": "312.7700",
            "5. volume": "4699"
        },
        "2026-06-02 04:15:00": {
            "1. open": "312.4700",
            "2. high": "312.9700",
            "3. low": "311.5000",
            "4. close": "311.7500",
            "5. volume": "8279"
        },
        "2026-06-02 04:10:00": {
            "1. open": "313.0000",
            "2. high": "314.5000",
            "3. low": "312.0000",
            "4. close": "313.0000",
            "5. volume": "4741"
        },
        "2026-06-02 04:05:00": {
            "1. open": "313.8600",
            "2. high": "314.8200",
            "3. low": "308.0000",
            "4. close": "313.0000",
            "5. volume": "11678"
        },
        "2026-06-02 04:00:00": {
            "1. open": "310.6400",
            "2. high": "320.4200",
            "3. low": "308.0000",
            "4. close": "311.4000",
            "5. volume": "100020"
        },
        "2026-06-01 19:55:00": {
            "1. open": "312.3000",
            "2. high": "313.0000",
            "3. low": "312.0000",
            "4. close": "312.0400",
            "5. volume": "3156"
        },
        "2026-06-01 19:50:00": {
            "1. open": "312.1101",
            "2. high": "313.0000",
            "3. low": "312.0000",
            "4. close": "312.2800",
            "5. volume": "4153"
        },
        "2026-06-01 19:45:00": {
            "1. open": "312.9571",
            "2. high": "313.0900",
            "3. low": "312.1100",
            "4. close": "312.3151",
            "5. volume": "2626"
        },
        "2026-06-01 19:40:00": {
            "1. open": "312.7800",
            "2. high": "313.5900",
            "3. low": "312.5200",
            "4. close": "313.0900",
            "5. volume": "1976"
        },
        "2026-06-01 19:35:00": {
            "1. open": "311.9975",
            "2. high": "313.5900",
            "3. low": "311.9100",
            "4. close": "312.7757",
            "5. volume": "3884"
        },
        "2026-06-01 19:30:00": {
            "1. open": "312.8000",
            "2. high": "312.8000",
            "3. low": "311.7014",
            "4. close": "312.0000",
            "5. volume": "4388"
        },
        "2026-06-01 19:25:00": {
            "1. open": "312.6100",
            "2. high": "313.5900",
            "3. low": "312.4900",
            "4. close": "312.5000",
            "5. volume": "3391"
        },
        "2026-06-01 19:20:00": {
            "1. open": "313.1000",
            "2. high": "313.7300",
            "3. low": "312.2200",
            "4. close": "312.5500",
            "5. volume": "4753"
        },
        "2026-06-01 19:15:00": {
            "1. open": "313.0000",
            "2. high": "313.7500",
            "3. low": "312.7663",
            "4. close": "313.2000",
            "5. volume": "897"
        },
        "2026-06-01 19:10:00": {
            "1. open": "313.4200",
            "2. high": "313.9900",
            "3. low": "312.2500",
            "4. close": "313.0400",
            "5. volume": "1673"
        },
        "2026-06-01 19:05:00": {
            "1. open": "313.2000",
            "2. high": "313.9900",
            "3. low": "313.2000",
            "4. close": "313.4800",
            "5. volume": "2047"
        },
        "2026-06-01 19:00:00": {
            "1. open": "320.4200",
            "2. high": "320.4200",
            "3. low": "312.5000",
            "4. close": "313.5000",
            "5. volume": "1741082"
        },
        "2026-06-01 18:55:00": {
            "1. open": "312.3000",
            "2. high": "312.6000",
            "3. low": "312.1000",
            "4. close": "312.5200",
            "5. volume": "4080"
        },
        "2026-06-01 18:50:00": {
            "1. open": "312.3399",
            "2. high": "313.0000",
            "3. low": "312.2700",
            "4. close": "312.2999",
            "5. volume": "3687"
        },
        "2026-06-01 18:45:00": {
            "1. open": "311.7000",
            "2. high": "312.5000",
            "3. low": "311.7000",
            "4. close": "312.5000",
            "5. volume": "4767"
        },
        "2026-06-01 18:40:00": {
            "1. open": "311.4500",
            "2. high": "313.0000",
            "3. low": "311.2500",
            "4. close": "311.9625",
            "5. volume": "6304"
        },
        "2026-06-01 18:35:00": {
            "1. open": "312.3800",
            "2. high": "312.6400",
            "3. low": "311.2600",
            "4. close": "311.4000",
            "5. volume": "12924"
        },
        "2026-06-01 18:30:00": {
            "1. open": "320.4200",
            "2. high": "320.4200",
            "3. low": "312.0000",
            "4. close": "312.0100",
            "5. volume": "1751845"
        },
        "2026-06-01 18:25:00": {
            "1. open": "313.9600",
            "2. high": "314.1800",
            "3. low": "313.4600",
            "4. close": "313.6000",
            "5. volume": "4091"
        },
        "2026-06-01 18:20:00": {
            "1. open": "313.9000",
            "2. high": "314.1900",
            "3. low": "313.5500",
            "4. close": "313.9300",
            "5. volume": "3177"
        },
        "2026-06-01 18:15:00": {
            "1. open": "314.5000",
            "2. high": "320.4200",
            "3. low": "313.8000",
            "4. close": "314.0000",
            "5. volume": "4764"
        },
        "2026-06-01 18:10:00": {
            "1. open": "314.8900",
            "2. high": "314.9700",
            "3. low": "314.0000",
            "4. close": "314.8000",
            "5. volume": "1991"
        },
        "2026-06-01 18:05:00": {
            "1. open": "315.0000",
            "2. high": "315.0000",
            "3. low": "314.0000",
            "4. close": "314.9500",
            "5. volume": "4703"
        },
        "2026-06-01 18:00:00": {
            "1. open": "314.8400",
            "2. high": "320.4200",
            "3. low": "259.5200",
            "4. close": "314.4500",
            "5. volume": "4684"
        },
        "2026-06-01 17:55:00": {
            "1. open": "314.2800",
            "2. high": "315.0000",
            "3. low": "314.2800",
            "4. close": "314.9800",
            "5. volume": "2287"
        },
        "2026-06-01 17:50:00": {
            "1. open": "314.0000",
            "2. high": "314.5200",
            "3. low": "313.4700",
            "4. close": "314.4900",
            "5. volume": "8168"
        },
        "2026-06-01 17:45:00": {
            "1. open": "314.9800",
            "2. high": "314.9999",
            "3. low": "313.7500",
            "4. close": "313.8000",
            "5. volume": "4104"
        },
        "2026-06-01 17:40:00": {
            "1. open": "313.4600",
            "2. high": "315.0000",
            "3. low": "313.4600",
            "4. close": "314.7000",
            "5. volume": "3038"
        },
        "2026-06-01 17:35:00": {
            "1. open": "314.0000",
            "2. high": "315.0000",
            "3. low": "313.3000",
            "4. close": "313.7400",
            "5. volume": "6692"
        },
        "2026-06-01 17:30:00": {
            "1. open": "314.1500",
            "2. high": "315.0000",
            "3. low": "313.4400",
            "4. close": "313.9400",
            "5. volume": "11385"
        },
        "2026-06-01 17:25:00": {
            "1. open": "314.7900",
            "2. high": "315.0000",
            "3. low": "314.0000",
            "4. close": "314.1500",
            "5. volume": "5529"
        },
        "2026-06-01 17:20:00": {
            "1. open": "315.1300",
            "2. high": "315.5000",
            "3. low": "313.1800",
            "4. close": "314.7900",
            "5. volume": "11944"
        },
        "2026-06-01 17:15:00": {
            "1. open": "316.0700",
            "2. high": "320.4200",
            "3. low": "315.0000",
            "4. close": "315.0000",
            "5. volume": "24828"
        },
        "2026-06-01 17:10:00": {
            "1. open": "316.7340",
            "2. high": "317.6000",
            "3. low": "315.1000",
            "4. close": "315.7500",
            "5. volume": "11178"
        },
        "2026-06-01 17:05:00": {
            "1. open": "317.4700",
            "2. high": "318.0000",
            "3. low": "316.0742",
            "4. close": "316.9800",
            "5. volume": "6887"
        },
        "2026-06-01 17:00:00": {
            "1. open": "317.5000",
            "2. high": "320.4200",
            "3. low": "317.4500",
            "4. close": "317.5100",
            "5. volume": "13215"
        },
        "2026-06-01 16:55:00": {
            "1. open": "317.8700",
            "2. high": "318.0000",
            "3. low": "317.0000",
            "4. close": "317.6900",
            "5. volume": "8478"
        },
        "2026-06-01 16:50:00": {
            "1. open": "318.7100",
            "2. high": "319.0000",
            "3. low": "317.3200",
            "4. close": "317.8000",
            "5. volume": "9263"
        },
        "2026-06-01 16:45:00": {
            "1. open": "318.5700",
            "2. high": "320.4200",
            "3. low": "219.2989",
            "4. close": "318.5000",
            "5. volume": "18934"
        },
        "2026-06-01 16:40:00": {
            "1. open": "319.0600",
            "2. high": "319.5000",
            "3. low": "318.2500",
            "4. close": "318.5900",
            "5. volume": "2866"
        },
        "2026-06-01 16:35:00": {
            "1. open": "318.4000",
            "2. high": "326.7300",
            "3. low": "318.2500",
            "4. close": "319.2000",
            "5. volume": "7189"
        },
        "2026-06-01 16:30:00": {
            "1. open": "318.2000",
            "2. high": "320.4200",
            "3. low": "318.0500",
            "4. close": "318.4000",
            "5. volume": "9993"
        },
        "2026-06-01 16:25:00": {
            "1. open": "318.5000",
            "2. high": "319.5000",
            "3. low": "318.0100",
            "4. close": "318.6100",
            "5. volume": "4198"
        },
        "2026-06-01 16:20:00": {
            "1. open": "320.4200",
            "2. high": "320.4200",
            "3. low": "318.0100",
            "4. close": "318.3900",
            "5. volume": "5522"
        },
        "2026-06-01 16:15:00": {
            "1. open": "319.8000",
            "2. high": "320.4200",
            "3. low": "318.0247",
            "4. close": "318.4200",
            "5. volume": "4314"
        },
        "2026-06-01 16:10:00": {
            "1. open": "320.4200",
            "2. high": "320.4200",
            "3. low": "318.5000",
            "4. close": "318.7500",
            "5. volume": "1743564"
        },
        "2026-06-01 16:05:00": {
            "1. open": "319.1700",
            "2. high": "320.4200",
            "3. low": "318.8750",
            "4. close": "319.9000",
            "5. volume": "145636"
        },
        "2026-06-01 16:00:00": {
            "1. open": "320.1100",
            "2. high": "320.4200",
            "3. low": "318.0000",
            "4. close": "319.0000",
            "5. volume": "3644414"
        },
        "2026-06-01 15:55:00": {
            "1. open": "318.4250",
            "2. high": "320.6600",
            "3. low": "318.0100",
            "4. close": "320.2700",
            "5. volume": "1028423"
        },
        "2026-06-01 15:50:00": {
            "1. open": "318.8000",
            "2. high": "319.0150",
            "3. low": "317.0900",
            "4. close": "318.4250",
            "5. volume": "343869"
        },
        "2026-06-01 15:45:00": {
            "1. open": "318.3900",
            "2. high": "320.2000",
            "3. low": "318.1700",
            "4. close": "318.7450",
            "5. volume": "263252"
        },
        "2026-06-01 15:40:00": {
            "1. open": "318.2350",
            "2. high": "319.4000",
            "3. low": "317.7600",
            "4. close": "318.3250",
            "5. volume": "284017"
        },
        "2026-06-01 15:35:00": {
            "1. open": "317.6650",
            "2. high": "318.8100",
            "3. low": "317.4800",
            "4. close": "318.2350",
            "5. volume": "198795"
        },
        "2026-06-01 15:30:00": {
            "1. open": "316.0200",
            "2. high": "317.9800",
            "3. low": "316.0200",
            "4. close": "317.6650",
            "5. volume": "183979"
        },
        "2026-06-01 15:25:00": {
            "1. open": "315.8250",
            "2. high": "316.6600",
            "3. low": "315.5601",
            "4. close": "316.0200",
            "5. volume": "151719"
        },
        "2026-06-01 15:20:00": {
            "1. open": "316.5500",
            "2. high": "316.7500",
            "3. low": "315.2501",
            "4. close": "315.9100",
            "5. volume": "128296"
        },
        "2026-06-01 15:15:00": {
            "1. open": "316.0100",
            "2. high": "316.7750",
            "3. low": "315.1000",
            "4. close": "316.5400",
            "5. volume": "270508"
        },
        "2026-06-01 15:10:00": {
            "1. open": "317.3550",
            "2. high": "317.3600",
            "3. low": "315.5501",
            "4. close": "316.0400",
            "5. volume": "250035"
        },
        "2026-06-01 15:05:00": {
            "1. open": "318.0100",
            "2. high": "318.9250",
            "3. low": "317.2000",
            "4. close": "317.3550",
            "5. volume": "184428"
        },
        "2026-06-01 15:00:00": {
            "1. open": "319.2750",
            "2. high": "319.5100",
            "3. low": "317.0100",
            "4. close": "318.1400",
            "5. volume": "238638"
        },
        "2026-06-01 14:55:00": {
            "1. open": "320.2300",
            "2. high": "320.4900",
            "3. low": "318.8500",
            "4. close": "319.2450",
            "5. volume": "205906"
        },
        "2026-06-01 14:50:00": {
            "1. open": "320.2250",
            "2. high": "321.1000",
            "3. low": "320.0700",
            "4. close": "320.2799",
            "5. volume": "143898"
        },
        "2026-06-01 14:45:00": {
            "1. open": "318.6450",
            "2. high": "320.8300",
            "3. low": "318.2600",
            "4. close": "320.3300",
            "5. volume": "215148"
        },
        "2026-06-01 14:40:00": {
            "1. open": "318.2500",
            "2. high": "319.1600",
            "3. low": "317.8500",
            "4. close": "318.6450",
            "5. volume": "161321"
        },
        "2026-06-01 14:35:00": {
            "1. open": "318.5500",
            "2. high": "318.9400",
            "3. low": "317.5000",
            "4. close": "318.3550",
            "5. volume": "187329"
        },
        "2026-06-01 14:30:00": {
            "1. open": "317.8400",
            "2. high": "319.2500",
            "3. low": "317.5100",
            "4. close": "318.5550",
            "5. volume": "219838"
        },
        "2026-06-01 14:25:00": {
            "1. open": "318.1000",
            "2. high": "318.1600",
            "3. low": "317.4300",
            "4. close": "317.8400",
            "5. volume": "150398"
        },
        "2026-06-01 14:20:00": {
            "1. open": "317.1800",
            "2. high": "318.3000",
            "3. low": "317.0100",
            "4. close": "318.0600",
            "5. volume": "196665"
        },
        "2026-06-01 14:15:00": {
            "1. open": "320.3400",
            "2. high": "320.4300",
            "3. low": "317.0601",
            "4. close": "317.2700",
            "5. volume": "348314"
        },
        "2026-06-01 14:10:00": {
            "1. open": "322.7700",
            "2. high": "322.8500",
            "3. low": "320.2050",
            "4. close": "320.3300",
            "5. volume": "251887"
        },
        "2026-06-01 14:05:00": {
            "1. open": "323.6350",
            "2. high": "323.7200",
            "3. low": "322.5500",
            "4. close": "322.7700",
            "5. volume": "125302"
        },
        "2026-06-01 14:00:00": {
            "1. open": "323.0800",
            "2. high": "324.8400",
            "3. low": "322.9100",
            "4. close": "323.6350",
            "5. volume": "192326"
        },
        "2026-06-01 13:55:00": {
            "1. open": "323.6450",
            "2. high": "324.3300",
            "3. low": "323.0000",
            "4. close": "323.1300",
            "5. volume": "135865"
        },
        "2026-06-01 13:50:00": {
            "1. open": "324.7450",
            "2. high": "325.3400",
            "3. low": "323.2200",
            "4. close": "323.6400",
            "5. volume": "169824"
        },
        "2026-06-01 13:45:00": {
            "1. open": "326.0000",
            "2. high": "326.2300",
            "3. low": "324.6000",
            "4. close": "324.8700",
            "5. volume": "144292"
        },
        "2026-06-01 13:40:00": {
            "1. open": "326.1911",
            "2. high": "326.8000",
            "3. low": "325.5500",
            "4. close": "326.0550",
            "5. volume": "179339"
        },
        "2026-06-01 13:35:00": {
            "1. open": "325.3900",
            "2. high": "326.6500",
            "3. low": "325.2100",
            "4. close": "326.2400",
            "5. volume": "130788"
        },
        "2026-06-01 13:30:00": {
            "1. open": "325.4950",
            "2. high": "325.9000",
            "3. low": "324.5401",
            "4. close": "325.3250",
            "5. volume": "133026"
        },
        "2026-06-01 13:25:00": {
            "1. open": "325.2150",
            "2. high": "325.5000",
            "3. low": "324.3600",
            "4. close": "325.4950",
            "5. volume": "190970"
        },
        "2026-06-01 13:20:00": {
            "1. open": "326.3450",
            "2. high": "326.6600",
            "3. low": "324.8800",
            "4. close": "325.2150",
            "5. volume": "214192"
        },
        "2026-06-01 13:15:00": {
            "1. open": "325.7900",
            "2. high": "326.9500",
            "3. low": "325.5900",
            "4. close": "326.3750",
            "5. volume": "195501"
        },
        "2026-06-01 13:10:00": {
            "1. open": "322.5100",
            "2. high": "326.1000",
            "3. low": "321.6600",
            "4. close": "325.8100",
            "5. volume": "319490"
        },
        "2026-06-01 13:05:00": {
            "1. open": "323.2300",
            "2. high": "323.8200",
            "3. low": "321.5800",
            "4. close": "322.5650",
            "5. volume": "200305"
        },
        "2026-06-01 13:00:00": {
            "1. open": "325.8800",
            "2. high": "325.8850",
            "3. low": "323.0200",
            "4. close": "323.2000",
            "5. volume": "189306"
        },
        "2026-06-01 12:55:00": {
            "1. open": "326.1450",
            "2. high": "327.3600",
            "3. low": "325.5101",
            "4. close": "325.8850",
            "5. volume": "338903"
        },
        "2026-06-01 12:50:00": {
            "1. open": "325.3400",
            "2. high": "326.4200",
            "3. low": "325.2101",
            "4. close": "326.1450",
            "5. volume": "147699"
        },
        "2026-06-01 12:45:00": {
            "1. open": "322.8550",
            "2. high": "325.4300",
            "3. low": "322.5600",
            "4. close": "325.3100",
            "5. volume": "169902"
        },
        "2026-06-01 12:40:00": {
            "1. open": "324.6850",
            "2. high": "324.6850",
            "3. low": "322.3500",
            "4. close": "322.8550",
            "5. volume": "192281"
        },
        "2026-06-01 12:35:00": {
            "1. open": "324.3700",
            "2. high": "325.8500",
            "3. low": "324.3600",
            "4. close": "324.7200",
            "5. volume": "164208"
        },
        "2026-06-01 12:30:00": {
            "1. open": "325.0000",
            "2. high": "325.3500",
            "3. low": "323.6850",
            "4. close": "324.5100",
            "5. volume": "177111"
        },
        "2026-06-01 12:25:00": {
            "1. open": "326.6700",
            "2. high": "326.7500",
            "3. low": "324.2700",
            "4. close": "324.9900",
            "5. volume": "234634"
        },
        "2026-06-01 12:20:00": {
            "1. open": "327.3800",
            "2. high": "327.6300",
            "3. low": "326.0200",
            "4. close": "326.5300",
            "5. volume": "217711"
        },
        "2026-06-01 12:15:00": {
            "1. open": "326.3900",
            "2. high": "327.4600",
            "3. low": "326.0550",
            "4. close": "327.2900",
            "5. volume": "199883"
        },
        "2026-06-01 12:10:00": {
            "1. open": "326.5600",
            "2. high": "327.2500",
            "3. low": "325.1800",
            "4. close": "326.3900",
            "5. volume": "238699"
        },
        "2026-06-01 12:05:00": {
            "1. open": "324.0251",
            "2. high": "326.7000",
            "3. low": "323.8701",
            "4. close": "326.6400",
            "5. volume": "226488"
        },
        "2026-06-01 12:00:00": {
            "1. open": "325.5700",
            "2. high": "326.6100",
            "3. low": "323.5600",
            "4. close": "324.0250",
            "5. volume": "241564"
        },
        "2026-06-01 11:55:00": {
            "1. open": "326.2800",
            "2. high": "327.3000",
            "3. low": "325.1200",
            "4. close": "325.7000",
            "5. volume": "274780"
        },
        "2026-06-01 11:50:00": {
            "1. open": "325.5300",
            "2. high": "327.9800",
            "3. low": "325.3800",
            "4. close": "326.4200",
            "5. volume": "285003"
        },
        "2026-06-01 11:45:00": {
            "1. open": "324.3700",
            "2. high": "326.2500",
            "3. low": "324.3300",
            "4. close": "325.6300",
            "5. volume": "233155"
        },
        "2026-06-01 11:40:00": {
            "1. open": "326.9400",
            "2. high": "326.9400",
            "3. low": "323.5000",
            "4. close": "324.4600",
            "5. volume": "414171"
        },
        "2026-06-01 11:35:00": {
            "1. open": "327.0500",
            "2. high": "327.8000",
            "3. low": "326.1900",
            "4. close": "326.9400",
            "5. volume": "331977"
        },
        "2026-06-01 11:30:00": {
            "1. open": "325.1700",
            "2. high": "327.2500",
            "3. low": "323.4100",
            "4. close": "327.0000",
            "5. volume": "468499"
        },
        "2026-06-01 11:25:00": {
            "1. open": "321.1800",
            "2. high": "325.3000",
            "3. low": "320.3450",
            "4. close": "325.1900",
            "5. volume": "452132"
        },
        "2026-06-01 11:20:00": {
            "1. open": "324.0000",
            "2. high": "324.3900",
            "3. low": "319.8100",
            "4. close": "321.1800",
            "5. volume": "494993"
        },
        "2026-06-01 11:15:00": {
            "1. open": "325.2800",
            "2. high": "325.5900",
            "3. low": "323.7500",
            "4. close": "324.0600",
            "5. volume": "313115"
        },
        "2026-06-01 11:10:00": {
            "1. open": "323.9500",
            "2. high": "325.7400",
            "3. low": "322.0700",
            "4. close": "325.2300",
            "5. volume": "458618"
        },
        "2026-06-01 11:05:00": {
            "1. open": "321.3000",
            "2. high": "324.6999",
            "3. low": "320.9000",
            "4. close": "323.9500",
            "5. volume": "453500"
        },
        "2026-06-01 11:00:00": {
            "1. open": "318.6650",
            "2. high": "321.3800",
            "3. low": "318.6000",
            "4. close": "321.3800",
            "5. volume": "368276"
        },
        "2026-06-01 10:55:00": {
            "1. open": "319.4300",
            "2. high": "321.1999",
            "3. low": "317.6800",
            "4. close": "318.7700",
            "5. volume": "359503"
        },
        "2026-06-01 10:50:00": {
            "1. open": "323.9700",
            "2. high": "324.3100",
            "3. low": "319.3601",
            "4. close": "319.3601",
            "5. volume": "409339"
        },
        "2026-06-01 10:45:00": {
            "1. open": "321.3950",
            "2. high": "324.8200",
            "3. low": "321.2400",
            "4. close": "323.8968",
            "5. volume": "642263"
        },
        "2026-06-01 10:40:00": {
            "1. open": "319.6850",
            "2. high": "321.6300",
            "3. low": "318.0200",
            "4. close": "321.5900",
            "5. volume": "521988"
        },
        "2026-06-01 10:35:00": {
            "1. open": "317.8500",
            "2. high": "319.8900",
            "3. low": "315.9900",
            "4. close": "319.7100",
            "5. volume": "335122"
        },
        "2026-06-01 10:30:00": {
            "1. open": "315.7900",
            "2. high": "318.3700",
            "3. low": "315.4700",
            "4. close": "317.9000",
            "5. volume": "401185"
        },
        "2026-06-01 10:25:00": {
            "1. open": "315.2400",
            "2. high": "316.9590",
            "3. low": "314.1500",
            "4. close": "315.8400",
            "5. volume": "345328"
        },
        "2026-06-01 10:20:00": {
            "1. open": "311.8975",
            "2. high": "316.2500",
            "3. low": "311.7000",
            "4. close": "315.3900",
            "5. volume": "480868"
        },
        "2026-06-01 10:15:00": {
            "1. open": "309.1400",
            "2. high": "312.5999",
            "3. low": "308.0000",
            "4. close": "312.0000",
            "5. volume": "367835"
        },
        "2026-06-01 10:10:00": {
            "1. open": "311.5600",
            "2. high": "313.0900",
            "3. low": "308.5000",
            "4. close": "309.0000",
            "5. volume": "328711"
        },
        "2026-06-01 10:05:00": {
            "1. open": "311.5100",
            "2. high": "313.3600",
            "3. low": "310.5600",
            "4. close": "311.5700",
            "5. volume": "420490"
        },
        "2026-06-01 10:00:00": {
            "1. open": "309.4700",
            "2. high": "311.6600",
            "3. low": "308.6100",
            "4. close": "311.5050",
            "5. volume": "462429"
        },
        "2026-06-01 09:55:00": {
            "1. open": "315.9100",
            "2. high": "316.2000",
            "3. low": "309.0000",
            "4. close": "309.5500",
            "5. volume": "744219"
        },
        "2026-06-01 09:50:00": {
            "1. open": "311.6900",
            "2. high": "316.2000",
            "3. low": "311.6750",
            "4. close": "315.9850",
            "5. volume": "587719"
        },
        "2026-06-01 09:45:00": {
            "1. open": "315.7050",
            "2. high": "316.3400",
            "3. low": "311.4900",
            "4. close": "311.7400",
            "5. volume": "564021"
        },
        "2026-06-01 09:40:00": {
            "1. open": "315.9429",
            "2. high": "318.7500",
            "3. low": "313.8100",
            "4. close": "315.7500",
            "5. volume": "734655"
        },
        "2026-06-01 09:35:00": {
            "1. open": "311.3400",
            "2. high": "317.4000",
            "3. low": "309.5900",
            "4. close": "316.0000",
            "5. volume": "1284486"
        },
        "2026-06-01 09:30:00": {
            "1. open": "322.5500",
            "2. high": "323.5500",
            "3. low": "310.2000",
            "4. close": "311.3400",
            "5. volume": "2403539"
        },
        "2026-06-01 09:25:00": {
            "1. open": "320.8582",
            "2. high": "323.5500",
            "3. low": "319.0000",
            "4. close": "321.4500",
            "5. volume": "117470"
        },
        "2026-06-01 09:20:00": {
            "1. open": "321.0500",
            "2. high": "323.4400",
            "3. low": "320.1000",
            "4. close": "320.8200",
            "5. volume": "80119"
        },
        "2026-06-01 09:15:00": {
            "1. open": "322.4300",
            "2. high": "323.5500",
            "3. low": "320.6500",
            "4. close": "321.0389",
            "5. volume": "119109"
        },
        "2026-06-01 09:10:00": {
            "1. open": "325.2900",
            "2. high": "325.8800",
            "3. low": "321.1000",
            "4. close": "322.4400",
            "5. volume": "109908"
        },
        "2026-06-01 09:05:00": {
            "1. open": "324.2500",
            "2. high": "326.0000",
            "3. low": "323.1000",
            "4. close": "325.3774",
            "5. volume": "85108"
        },
        "2026-06-01 09:00:00": {
            "1. open": "326.7990",
            "2. high": "327.0000",
            "3. low": "324.0500",
            "4. close": "324.4396",
            "5. volume": "93609"
        },
        "2026-06-01 08:55:00": {
            "1. open": "329.0000",
            "2. high": "329.3000",
            "3. low": "326.0000",
            "4. close": "326.7500",
            "5. volume": "58546"
        },
        "2026-06-01 08:50:00": {
            "1. open": "327.5000",
            "2. high": "332.1300",
            "3. low": "327.3300",
            "4. close": "329.3000",
            "5. volume": "80398"
        },
        "2026-06-01 08:45:00": {
            "1. open": "326.7200",
            "2. high": "329.6000",
            "3. low": "324.4900",
            "4. close": "327.6200",
            "5. volume": "64740"
        },
        "2026-06-01 08:40:00": {
            "1. open": "325.7000",
            "2. high": "326.9500",
            "3. low": "324.0000",
            "4. close": "326.9500",
            "5. volume": "89866"
        },
        "2026-06-01 08:35:00": {
            "1. open": "327.0500",
            "2. high": "327.8900",
            "3. low": "325.0000",
            "4. close": "325.7000",
            "5. volume": "32242"
        },
        "2026-06-01 08:30:00": {
            "1. open": "327.0670",
            "2. high": "328.8900",
            "3. low": "324.4931",
            "4. close": "327.2700",
            "5. volume": "57495"
        },
        "2026-06-01 08:25:00": {
            "1. open": "327.1000",
            "2. high": "328.0000",
            "3. low": "324.4000",
            "4. close": "327.2900",
            "5. volume": "68982"
        },
        "2026-06-01 08:20:00": {
            "1. open": "328.1100",
            "2. high": "330.0000",
            "3. low": "326.2400",
            "4. close": "327.2100",
            "5. volume": "69815"
        },
        "2026-06-01 08:15:00": {
            "1. open": "328.5000",
            "2. high": "329.0000",
            "3. low": "327.0000",
            "4. close": "327.8900",
            "5. volume": "37514"
        },
        "2026-06-01 08:10:00": {
            "1. open": "326.0000",
            "2. high": "329.0000",
            "3. low": "325.3000",
            "4. close": "328.6000",
            "5. volume": "97951"
        },
        "2026-06-01 08:05:00": {
            "1. open": "330.4500",
            "2. high": "331.7000",
            "3. low": "276.4975",
            "4. close": "326.2500",
            "5. volume": "144980"
        },
        "2026-06-01 08:00:00": {
            "1. open": "332.0000",
            "2. high": "333.0000",
            "3. low": "329.1600",
            "4. close": "329.9177",
            "5. volume": "139527"
        },
        "2026-06-01 07:55:00": {
            "1. open": "333.2600",
            "2. high": "335.0000",
            "3. low": "331.2503",
            "4. close": "331.7000",
            "5. volume": "66825"
        },
        "2026-06-01 07:50:00": {
            "1. open": "332.7200",
            "2. high": "336.0000",
            "3. low": "332.6943",
            "4. close": "333.2300",
            "5. volume": "68817"
        },
        "2026-06-01 07:45:00": {
            "1. open": "336.9864",
            "2. high": "337.0000",
            "3. low": "297.8000",
            "4. close": "332.7200",
            "5. volume": "105003"
        },
        "2026-06-01 07:40:00": {
            "1. open": "335.6000",
            "2. high": "337.5000",
            "3. low": "297.8000",
            "4. close": "337.0000",
            "5. volume": "71398"
        },
        "2026-06-01 07:35:00": {
            "1. open": "339.9100",
            "2. high": "340.5000",
            "3. low": "297.8000",
            "4. close": "335.9000",
            "5. volume": "94440"
        },
        "2026-06-01 07:30:00": {
            "1. open": "338.4800",
            "2. high": "341.0000",
            "3. low": "337.8700",
            "4. close": "339.9000",
            "5. volume": "129816"
        },
        "2026-06-01 07:25:00": {
            "1. open": "336.7373",
            "2. high": "338.8700",
            "3. low": "334.8700",
            "4. close": "338.4700",
            "5. volume": "93165"
        },
        "2026-06-01 07:20:00": {
            "1. open": "333.5000",
            "2. high": "338.7500",
            "3. low": "333.2000",
            "4. close": "336.0842",
            "5. volume": "139826"
        },
        "2026-06-01 07:15:00": {
            "1. open": "331.5000",
            "2. high": "333.5000",
            "3. low": "330.0000",
            "4. close": "333.5000",
            "5. volume": "55033"
        },
        "2026-06-01 07:10:00": {
            "1. open": "332.2400",
            "2. high": "334.0000",
            "3. low": "331.0000",
            "4. close": "331.3666",
            "5. volume": "66056"
        },
        "2026-06-01 07:05:00": {
            "1. open": "334.2300",
            "2. high": "335.0000",
            "3. low": "329.5000",
            "4. close": "332.2500",
            "5. volume": "75853"
        },
        "2026-06-01 07:00:00": {
            "1. open": "326.9800",
            "2. high": "334.7800",
            "3. low": "297.8000",
            "4. close": "334.0000",
            "5. volume": "128957"
        },
        "2026-06-01 06:55:00": {
            "1. open": "328.6931",
            "2. high": "329.9400",
            "3. low": "326.9000",
            "4. close": "326.9000",
            "5. volume": "49141"
        },
        "2026-06-01 06:50:00": {
            "1. open": "327.2000",
            "2. high": "328.7997",
            "3. low": "325.1500",
            "4. close": "328.6100",
            "5. volume": "37903"
        },
        "2026-06-01 06:45:00": {
            "1. open": "328.0000",
            "2. high": "328.8500",
            "3. low": "326.5000",
            "4. close": "327.3500",
            "5. volume": "37790"
        },
        "2026-06-01 06:40:00": {
            "1. open": "325.4900",
            "2. high": "328.9000",
            "3. low": "325.0000",
            "4. close": "328.0000",
            "5. volume": "55880"
        },
        "2026-06-01 06:35:00": {
            "1. open": "325.8100",
            "2. high": "326.6800",
            "3. low": "325.2000",
            "4. close": "325.4835",
            "5. volume": "13347"
        },
        "2026-06-01 06:30:00": {
            "1. open": "325.6900",
            "2. high": "326.3000",
            "3. low": "324.2645",
            "4. close": "325.6000",
            "5. volume": "17118"
        },
        "2026-06-01 06:25:00": {
            "1. open": "326.2200",
            "2. high": "327.2000",
            "3. low": "324.9900",
            "4. close": "325.7500",
            "5. volume": "35008"
        },
        "2026-06-01 06:20:00": {
            "1. open": "323.4500",
            "2. high": "326.5500",
            "3. low": "322.2241",
            "4. close": "326.3000",
            "5. volume": "25344"
        },
        "2026-06-01 06:15:00": {
            "1. open": "325.0000",
            "2. high": "325.0000",
            "3. low": "322.2400",
            "4. close": "323.9000",
            "5. volume": "22766"
        },
        "2026-06-01 06:10:00": {
            "1. open": "321.0800",
            "2. high": "325.0000",
            "3. low": "321.0000",
            "4. close": "325.0000",
            "5. volume": "43274"
        },
        "2026-06-01 06:05:00": {
            "1. open": "320.9800",
            "2. high": "321.9100",
            "3. low": "320.0000",
            "4. close": "321.3400",
            "5. volume": "16689"
        },
        "2026-06-01 06:00:00": {
            "1. open": "321.0000",
            "2. high": "322.0000",
            "3. low": "320.0000",
            "4. close": "321.9900",
            "5. volume": "12934"
        },
        "2026-06-01 05:55:00": {
            "1. open": "322.9500",
            "2. high": "323.4000",
            "3. low": "320.3638",
            "4. close": "321.0000",
            "5. volume": "13858"
        },
        "2026-06-01 05:50:00": {
            "1. open": "322.8700",
            "2. high": "323.4000",
            "3. low": "322.0000",
            "4. close": "322.9500",
            "5. volume": "17276"
        },
        "2026-06-01 05:45:00": {
            "1. open": "323.6700",
            "2. high": "324.2564",
            "3. low": "322.0500",
            "4. close": "322.8200",
            "5. volume": "14435"
        },
        "2026-06-01 05:40:00": {
            "1. open": "324.9900",
            "2. high": "325.2000",
            "3. low": "323.2100",
            "4. close": "324.0000",
            "5. volume": "25119"
        },
        "2026-06-01 05:35:00": {
            "1. open": "323.0000",
            "2. high": "325.2788",
            "3. low": "322.1100",
            "4. close": "325.0539",
            "5. volume": "47212"
        },
        "2026-06-01 05:30:00": {
            "1. open": "320.2000",
            "2. high": "323.8997",
            "3. low": "318.7700",
            "4. close": "323.1200",
            "5. volume": "30032"
        },
        "2026-06-01 05:25:00": {
            "1. open": "320.8900",
            "2. high": "320.9000",
            "3. low": "318.5500",
            "4. close": "320.1600",
            "5. volume": "31185"
        },
        "2026-06-01 05:20:00": {
            "1. open": "319.9200",
            "2. high": "320.9100",
            "3. low": "319.4900",
            "4. close": "320.8932",
            "5. volume": "19972"
        },
        "2026-06-01 05:15:00": {
            "1. open": "320.3100",
            "2. high": "320.4000",
            "3. low": "319.5000",
            "4. close": "319.9100",
            "5. volume": "8888"
        },
        "2026-06-01 05:10:00": {
            "1. open": "319.9249",
            "2. high": "320.8000",
            "3. low": "319.6999",
            "4. close": "320.0700",
            "5. volume": "13962"
        },
        "2026-06-01 05:05:00": {
            "1. open": "319.8800",
            "2. high": "320.4000",
            "3. low": "319.3100",
            "4. close": "319.6500",
            "5. volume": "14520"
        },
        "2026-06-01 05:00:00": {
            "1. open": "319.2607",
            "2. high": "320.0000",
            "3. low": "317.9910",
            "4. close": "319.8800",
            "5. volume": "17747"
        },
        "2026-06-01 04:55:00": {
            "1. open": "319.5000",
            "2. high": "320.6000",
            "3. low": "318.5100",
            "4. close": "319.1100",
            "5. volume": "14193"
        },
        "2026-06-01 04:50:00": {
            "1. open": "320.0400",
            "2. high": "321.4300",
            "3. low": "319.1200",
            "4. close": "319.5000",
            "5. volume": "28641"
        },
        "2026-06-01 04:45:00": {
            "1. open": "321.0000",
            "2. high": "321.7600",
            "3. low": "319.6900",
            "4. close": "320.1500",
            "5. volume": "30529"
        },
        "2026-06-01 04:40:00": {
            "1. open": "319.7500",
            "2. high": "322.0000",
            "3. low": "319.7400",
            "4. close": "320.8000",
            "5. volume": "46507"
        },
        "2026-06-01 04:35:00": {
            "1. open": "318.0000",
            "2. high": "319.7500",
            "3. low": "317.2000",
            "4. close": "319.7500",
            "5. volume": "34249"
        },
        "2026-06-01 04:30:00": {
            "1. open": "317.5000",
            "2. high": "318.2100",
            "3. low": "317.0900",
            "4. close": "318.0037",
            "5. volume": "12195"
        },
        "2026-06-01 04:25:00": {
            "1. open": "317.2000",
            "2. high": "318.5400",
            "3. low": "317.0700",
            "4. close": "317.5000",
            "5. volume": "26427"
        },
        "2026-06-01 04:20:00": {
            "1. open": "317.0200",
            "2. high": "318.5000",
            "3. low": "316.4800",
            "4. close": "317.5000",
            "5. volume": "17291"
        },
        "2026-06-01 04:15:00": {
            "1. open": "313.9745",
            "2. high": "317.9600",
            "3. low": "313.8500",
            "4. close": "317.0000",
            "5. volume": "27346"
        },
        "2026-06-01 04:10:00": {
            "1. open": "313.9140",
            "2. high": "315.5700",
            "3. low": "313.3100",
            "4. close": "313.9917",
            "5. volume": "27065"
        },
        "2026-06-01 04:05:00": {
            "1. open": "316.4000",
            "2. high": "317.2800",
            "3. low": "310.8900",
            "4. close": "313.6400",
            "5. volume": "30120"
        },
        "2026-06-01 04:00:00": {
            "1. open": "311.3800",
            "2. high": "318.7500",
            "3. low": "310.0000",
            "4. close": "316.4034",
            "5. volume": "357803"
        },
        "2026-05-29 19:55:00": {
            "1. open": "298.1740",
            "2. high": "298.2000",
            "3. low": "297.6000",
            "4. close": "298.2000",
            "5. volume": "4797"
        },
        "2026-05-29 19:50:00": {
            "1. open": "298.0800",
            "2. high": "298.2000",
            "3. low": "298.0000",
            "4. close": "298.2000",
            "5. volume": "2293"
        },
        "2026-05-29 19:45:00": {
            "1. open": "298.2000",
            "2. high": "298.2000",
            "3. low": "298.0000",
            "4. close": "298.0000",
            "5. volume": "3492"
        },
        "2026-05-29 19:40:00": {
            "1. open": "298.3000",
            "2. high": "298.4000",
            "3. low": "298.0000",
            "4. close": "298.2000",
            "5. volume": "2792"
        },
        "2026-05-29 19:35:00": {
            "1. open": "298.6100",
            "2. high": "298.7500",
            "3. low": "298.2500",
            "4. close": "298.3600",
            "5. volume": "3516"
        },
        "2026-05-29 19:30:00": {
            "1. open": "298.6100",
            "2. high": "298.8000",
            "3. low": "298.6100",
            "4. close": "298.7200",
            "5. volume": "2398"
        },
        "2026-05-29 19:25:00": {
            "1. open": "298.6400",
            "2. high": "298.8899",
            "3. low": "298.5100",
            "4. close": "298.7000",
            "5. volume": "2536"
        },
        "2026-05-29 19:20:00": {
            "1. open": "298.6500",
            "2. high": "298.7100",
            "3. low": "298.2500",
            "4. close": "298.6500",
            "5. volume": "2232"
        },
        "2026-05-29 19:15:00": {
            "1. open": "298.6400",
            "2. high": "298.8800",
            "3. low": "298.2500",
            "4. close": "298.6889",
            "5. volume": "1321"
        },
        "2026-05-29 19:10:00": {
            "1. open": "298.7936",
            "2. high": "299.0000",
            "3. low": "298.2500",
            "4. close": "298.6800",
            "5. volume": "1045"
        },
        "2026-05-29 19:05:00": {
            "1. open": "298.7400",
            "2. high": "299.0000",
            "3. low": "298.2500",
            "4. close": "298.5000",
            "5. volume": "1164"
        },
        "2026-05-29 19:00:00": {
            "1. open": "297.8000",
            "2. high": "299.0000",
            "3. low": "297.8000",
            "4. close": "298.5900",
            "5. volume": "3570159"
        },
        "2026-05-29 18:55:00": {
            "1. open": "298.8500",
            "2. high": "298.9900",
            "3. low": "297.6900",
            "4. close": "298.6900",
            "5. volume": "776"
        },
        "2026-05-29 18:50:00": {
            "1. open": "297.8900",
            "2. high": "298.9900",
            "3. low": "297.4900",
            "4. close": "298.6800",
            "5. volume": "2632"
        },
        "2026-05-29 18:45:00": {
            "1. open": "297.7000",
            "2. high": "297.9500",
            "3. low": "297.2701",
            "4. close": "297.8900",
            "5. volume": "1201"
        },
        "2026-05-29 18:40:00": {
            "1. open": "297.4000",
            "2. high": "298.0000",
            "3. low": "297.1100",
            "4. close": "297.7000",
            "5. volume": "2207"
        },
        "2026-05-29 18:35:00": {
            "1. open": "297.4000",
            "2. high": "297.5000",
            "3. low": "297.1100",
            "4. close": "297.3999",
            "5. volume": "2234"
        },
        "2026-05-29 18:30:00": {
            "1. open": "297.8000",
            "2. high": "297.8000",
            "3. low": "297.1100",
            "4. close": "297.4000",
            "5. volume": "3570095"
        },
        "2026-05-29 18:25:00": {
            "1. open": "297.4087",
            "2. high": "297.4100",
            "3. low": "297.0000",
            "4. close": "297.4100",
            "5. volume": "1773"
        },
        "2026-05-29 18:20:00": {
            "1. open": "297.1100",
            "2. high": "297.4100",
            "3. low": "297.0000",
            "4. close": "297.4100",
            "5. volume": "1222"
        },
        "2026-05-29 18:15:00": {
            "1. open": "297.4900",
            "2. high": "297.7400",
            "3. low": "297.0000",
            "4. close": "297.3000",
            "5. volume": "1554"
        },
        "2026-05-29 18:10:00": {
            "1. open": "297.0000",
            "2. high": "297.7300",
            "3. low": "296.5000",
            "4. close": "297.6438",
            "5. volume": "1509"
        },
        "2026-05-29 18:05:00": {
            "1. open": "297.4900",
            "2. high": "297.7400",
            "3. low": "296.7500",
            "4. close": "297.1700",
            "5. volume": "4388"
        },
        "2026-05-29 18:00:00": {
            "1. open": "296.7500",
            "2. high": "297.7400",
            "3. low": "296.2100",
            "4. close": "297.4000",
            "5. volume": "905"
        },
        "2026-05-29 17:55:00": {
            "1. open": "297.0000",
            "2. high": "297.7400",
            "3. low": "296.2297",
            "4. close": "297.7400",
            "5. volume": "1531"
        },
        "2026-05-29 17:50:00": {
            "1. open": "296.4700",
            "2. high": "297.0000",
            "3. low": "296.2100",
            "4. close": "297.0000",
            "5. volume": "2297"
        },
        "2026-05-29 17:45:00": {
            "1. open": "296.1500",
            "2. high": "296.4700",
            "3. low": "295.8100",
            "4. close": "296.3000",
            "5. volume": "1514"
        },
        "2026-05-29 17:40:00": {
            "1. open": "296.2700",
            "2. high": "296.5000",
            "3. low": "296.0000",
            "4. close": "296.1500",
            "5. volume": "1311"
        },
        "2026-05-29 17:35:00": {
            "1. open": "296.4350",
            "2. high": "297.8000",
            "3. low": "296.0000",
            "4. close": "296.5000",
            "5. volume": "2274"
        },
        "2026-05-29 17:30:00": {
            "1. open": "297.3006",
            "2. high": "297.8000",
            "3. low": "295.9100",
            "4. close": "296.4500",
            "5. volume": "3035"
        },
        "2026-05-29 17:25:00": {
            "1. open": "295.7453",
            "2. high": "297.7400",
            "3. low": "295.5000",
            "4. close": "297.6942",
            "5. volume": "4828"
        },
        "2026-05-29 17:20:00": {
            "1. open": "295.9700",
            "2. high": "296.0000",
            "3. low": "277.9100",
            "4. close": "295.7500",
            "5. volume": "3330"
        },
        "2026-05-29 17:15:00": {
            "1. open": "296.4045",
            "2. high": "296.7000",
            "3. low": "295.5911",
            "4. close": "295.9500",
            "5. volume": "2522"
        },
        "2026-05-29 17:10:00": {
            "1. open": "297.3600",
            "2. high": "297.7072",
            "3. low": "296.0500",
            "4. close": "296.9500",
            "5. volume": "6501"
        },
        "2026-05-29 17:05:00": {
            "1. open": "297.7672",
            "2. high": "297.8000",
            "3. low": "297.2200",
            "4. close": "297.2212",
            "5. volume": "8415"
        },
        "2026-05-29 17:00:00": {
            "1. open": "297.4847",
            "2. high": "297.8400",
            "3. low": "297.2200",
            "4. close": "297.4436",
            "5. volume": "5503"
        },
        "2026-05-29 16:55:00": {
            "1. open": "297.4000",
            "2. high": "297.8000",
            "3. low": "297.0000",
            "4. close": "297.5000",
            "5. volume": "10129"
        },
        "2026-05-29 16:50:00": {
            "1. open": "297.6600",
            "2. high": "297.8000",
            "3. low": "297.0000",
            "4. close": "297.3800",
            "5. volume": "12145"
        },
        "2026-05-29 16:45:00": {
            "1. open": "298.1900",
            "2. high": "298.2000",
            "3. low": "297.5400",
            "4. close": "297.7000",
            "5. volume": "6183"
        },
        "2026-05-29 16:40:00": {
            "1. open": "297.7900",
            "2. high": "299.0000",
            "3. low": "297.5000",
            "4. close": "298.1900",
            "5. volume": "57000"
        },
        "2026-05-29 16:35:00": {
            "1. open": "297.2800",
            "2. high": "297.8101",
            "3. low": "297.0000",
            "4. close": "297.7700",
            "5. volume": "7890"
        },
        "2026-05-29 16:30:00": {
            "1. open": "296.6945",
            "2. high": "297.8000",
            "3. low": "296.5000",
            "4. close": "297.3000",
            "5. volume": "62746"
        },
        "2026-05-29 16:25:00": {
            "1. open": "296.9700",
            "2. high": "297.8000",
            "3. low": "296.5000",
            "4. close": "296.5000",
            "5. volume": "9001"
        },
        "2026-05-29 16:20:00": {
            "1. open": "297.0000",
            "2. high": "297.8000",
            "3. low": "296.5000",
            "4. close": "296.9000",
            "5. volume": "6275"
        },
        "2026-05-29 16:15:00": {
            "1. open": "297.0600",
            "2. high": "297.8000",
            "3. low": "296.5000",
            "4. close": "297.0000",
            "5. volume": "32351"
        },
        "2026-05-29 16:10:00": {
            "1. open": "297.8000",
            "2. high": "297.8000",
            "3. low": "296.1700",
            "4. close": "297.0000",
            "5. volume": "3891806"
        },
        "2026-05-29 16:05:00": {
            "1. open": "297.6400",
            "2. high": "297.9988",
            "3. low": "297.0000",
            "4. close": "297.2600",
            "5. volume": "252971"
        },
        "2026-05-29 16:00:00": {
            "1. open": "298.0100",
            "2. high": "299.2500",
            "3. low": "295.5900",
            "4. close": "297.8283",
            "5. volume": "7938249"
        },
        "2026-05-29 15:55:00": {
            "1. open": "295.9700",
            "2. high": "298.5400",
            "3. low": "295.8200",
            "4. close": "298.0000",
            "5. volume": "1157770"
        },
        "2026-05-29 15:50:00": {
            "1. open": "299.1500",
            "2. high": "299.7300",
            "3. low": "295.8040",
            "4. close": "295.8950",
            "5. volume": "571573"
        },
        "2026-05-29 15:45:00": {
            "1. open": "300.6400",
            "2. high": "300.7274",
            "3. low": "297.8100",
            "4. close": "298.8300",
            "5. volume": "469755"
        },
        "2026-05-29 15:40:00": {
            "1. open": "300.0900",
            "2. high": "300.7500",
            "3. low": "299.2350",
            "4. close": "300.6400",
            "5. volume": "458448"
        },
        "2026-05-29 15:35:00": {
            "1. open": "299.9348",
            "2. high": "300.9999",
            "3. low": "299.5400",
            "4. close": "300.1550",
            "5. volume": "337364"
        },
        "2026-05-29 15:30:00": {
            "1. open": "299.5750",
            "2. high": "300.2150",
            "3. low": "299.0000",
            "4. close": "299.8550",
            "5. volume": "572774"
        },
        "2026-05-29 15:25:00": {
            "1. open": "299.1570",
            "2. high": "299.7900",
            "3. low": "299.0000",
            "4. close": "299.5700",
            "5. volume": "275052"
        },
        "2026-05-29 15:20:00": {
            "1. open": "298.0000",
            "2. high": "299.3900",
            "3. low": "297.9000",
            "4. close": "299.0900",
            "5. volume": "426639"
        },
        "2026-05-29 15:15:00": {
            "1. open": "296.5900",
            "2. high": "298.3500",
            "3. low": "296.5401",
            "4. close": "298.0000",
            "5. volume": "420472"
        },
        "2026-05-29 15:10:00": {
            "1. open": "294.8800",
            "2. high": "296.6200",
            "3. low": "294.4900",
            "4. close": "296.5000",
            "5. volume": "238968"
        },
        "2026-05-29 15:05:00": {
            "1. open": "295.7100",
            "2. high": "296.1400",
            "3. low": "294.8200",
            "4. close": "294.9800",
            "5. volume": "266414"
        },
        "2026-05-29 15:00:00": {
            "1. open": "294.7800",
            "2. high": "296.3800",
            "3. low": "294.6800",
            "4. close": "295.7450",
            "5. volume": "465710"
        },
        "2026-05-29 14:55:00": {
            "1. open": "294.2450",
            "2. high": "294.8600",
            "3. low": "294.0000",
            "4. close": "294.7350",
            "5. volume": "212710"
        },
        "2026-05-29 14:50:00": {
            "1. open": "294.1625",
            "2. high": "294.4000",
            "3. low": "293.4300",
            "4. close": "294.2450",
            "5. volume": "151120"
        },
        "2026-05-29 14:45:00": {
            "1. open": "293.3650",
            "2. high": "294.4600",
            "3. low": "292.8900",
            "4. close": "294.1400",
            "5. volume": "285618"
        },
        "2026-05-29 14:40:00": {
            "1. open": "293.3000",
            "2. high": "293.6700",
            "3. low": "293.0000",
            "4. close": "293.3775",
            "5. volume": "174169"
        },
        "2026-05-29 14:35:00": {
            "1. open": "293.1650",
            "2. high": "293.5600",
            "3. low": "292.9800",
            "4. close": "293.3450",
            "5. volume": "166184"
        },
        "2026-05-29 14:30:00": {
            "1. open": "291.3400",
            "2. high": "293.1900",
            "3. low": "291.2825",
            "4. close": "293.1650",
            "5. volume": "208342"
        },
        "2026-05-29 14:25:00": {
            "1. open": "290.3500",
            "2. high": "291.4500",
            "3. low": "290.1100",
            "4. close": "291.2950",
            "5. volume": "133147"
        },
        "2026-05-29 14:20:00": {
            "1. open": "290.8450",
            "2. high": "290.9600",
            "3. low": "290.1000",
            "4. close": "290.3450",
            "5. volume": "158153"
        },
        "2026-05-29 14:15:00": {
            "1. open": "290.4200",
            "2. high": "290.9600",
            "3. low": "290.3500",
            "4. close": "290.8500",
            "5. volume": "91580"
        },
        "2026-05-29 14:10:00": {
            "1. open": "289.8000",
            "2. high": "290.4450",
            "3. low": "289.7100",
            "4. close": "290.3800",
            "5. volume": "65622"
        },
        "2026-05-29 14:05:00": {
            "1. open": "289.2000",
            "2. high": "289.8900",
            "3. low": "289.1500",
            "4. close": "289.7885",
            "5. volume": "79577"
        },
        "2026-05-29 14:00:00": {
            "1. open": "289.0600",
            "2. high": "289.2200",
            "3. low": "288.5500",
            "4. close": "289.1500",
            "5. volume": "84496"
        },
        "2026-05-29 13:55:00": {
            "1. open": "289.5250",
            "2. high": "289.5500",
            "3. low": "289.0500",
            "4. close": "289.2000",
            "5. volume": "89300"
        },
        "2026-05-29 13:50:00": {
            "1. open": "290.4700",
            "2. high": "290.5699",
            "3. low": "289.3901",
            "4. close": "289.5300",
            "5. volume": "104112"
        },
        "2026-05-29 13:45:00": {
            "1. open": "290.7500",
            "2. high": "290.8700",
            "3. low": "289.7000",
            "4. close": "290.5000",
            "5. volume": "114273"
        },
        "2026-05-29 13:40:00": {
            "1. open": "291.4250",
            "2. high": "291.6700",
            "3. low": "290.6201",
            "4. close": "290.7550",
            "5. volume": "99581"
        },
        "2026-05-29 13:35:00": {
            "1. open": "291.2964",
            "2. high": "291.8999",
            "3. low": "291.0000",
            "4. close": "291.4250",
            "5. volume": "90758"
        },
        "2026-05-29 13:30:00": {
            "1. open": "291.4400",
            "2. high": "291.7900",
            "3. low": "291.0000",
            "4. close": "291.3900",
            "5. volume": "75215"
        },
        "2026-05-29 13:25:00": {
            "1. open": "291.2000",
            "2. high": "291.8000",
            "3. low": "291.1000",
            "4. close": "291.3900",
            "5. volume": "127897"
        },
        "2026-05-29 13:20:00": {
            "1. open": "290.0695",
            "2. high": "291.2750",
            "3. low": "289.6000",
            "4. close": "291.1900",
            "5. volume": "93242"
        },
        "2026-05-29 13:15:00": {
            "1. open": "288.6000",
            "2. high": "290.0999",
            "3. low": "288.4200",
            "4. close": "290.0000",
            "5. volume": "187745"
        },
        "2026-05-29 13:10:00": {
            "1. open": "287.6800",
            "2. high": "288.7100",
            "3. low": "287.5200",
            "4. close": "288.5350",
            "5. volume": "66741"
        },
        "2026-05-29 13:05:00": {
            "1. open": "287.2600",
            "2. high": "288.1822",
            "3. low": "287.0500",
            "4. close": "287.6500",
            "5. volume": "87375"
        },
        "2026-05-29 13:00:00": {
            "1. open": "287.7500",
            "2. high": "287.8000",
            "3. low": "287.1100",
            "4. close": "287.2150",
            "5. volume": "110356"
        },
        "2026-05-29 12:55:00": {
            "1. open": "288.1350",
            "2. high": "288.6700",
            "3. low": "287.3900",
            "4. close": "287.6200",
            "5. volume": "193245"
        },
        "2026-05-29 12:50:00": {
            "1. open": "288.7500",
            "2. high": "289.2850",
            "3. low": "287.8600",
            "4. close": "288.1100",
            "5. volume": "111495"
        },
        "2026-05-29 12:45:00": {
            "1. open": "289.1400",
            "2. high": "289.5100",
            "3. low": "288.3100",
            "4. close": "288.7500",
            "5. volume": "136965"
        },
        "2026-05-29 12:40:00": {
            "1. open": "289.6450",
            "2. high": "290.2700",
            "3. low": "289.0400",
            "4. close": "289.0400",
            "5. volume": "155300"
        },
        "2026-05-29 12:35:00": {
            "1. open": "289.5000",
            "2. high": "289.8000",
            "3. low": "288.9201",
            "4. close": "289.7000",
            "5. volume": "85335"
        },
        "2026-05-29 12:30:00": {
            "1. open": "288.5750",
            "2. high": "290.2300",
            "3. low": "288.5000",
            "4. close": "289.7550",
            "5. volume": "220884"
        },
        "2026-05-29 12:25:00": {
            "1. open": "288.9000",
            "2. high": "289.1700",
            "3. low": "288.5100",
            "4. close": "288.6650",
            "5. volume": "90719"
        },
        "2026-05-29 12:20:00": {
            "1. open": "288.2750",
            "2. high": "288.9700",
            "3. low": "287.9300",
            "4. close": "288.5900",
            "5. volume": "127897"
        },
        "2026-05-29 12:15:00": {
            "1. open": "288.4650",
            "2. high": "288.4650",
            "3. low": "287.2000",
            "4. close": "288.2300",
            "5. volume": "208905"
        },
        "2026-05-29 12:10:00": {
            "1. open": "291.4200",
            "2. high": "291.4200",
            "3. low": "288.3600",
            "4. close": "288.3600",
            "5. volume": "238762"
        },
        "2026-05-29 12:05:00": {
            "1. open": "291.5000",
            "2. high": "291.9400",
            "3. low": "290.8200",
            "4. close": "291.2950",
            "5. volume": "152823"
        },
        "2026-05-29 12:00:00": {
            "1. open": "291.6200",
            "2. high": "291.8400",
            "3. low": "290.9600",
            "4. close": "291.5000",
            "5. volume": "192016"
        },
        "2026-05-29 11:55:00": {
            "1. open": "290.4300",
            "2. high": "291.7599",
            "3. low": "290.4200",
            "4. close": "291.6250",
            "5. volume": "124070"
        },
        "2026-05-29 11:50:00": {
            "1. open": "291.4500",
            "2. high": "291.5062",
            "3. low": "290.2910",
            "4. close": "290.5200",
            "5. volume": "169187"
        },
        "2026-05-29 11:45:00": {
            "1. open": "292.3900",
            "2. high": "292.7100",
            "3. low": "291.0000",
            "4. close": "291.4000",
            "5. volume": "199817"
        },
        "2026-05-29 11:40:00": {
            "1. open": "293.3150",
            "2. high": "293.3150",
            "3. low": "291.6200",
            "4. close": "292.4400",
            "5. volume": "191971"
        },
        "2026-05-29 11:35:00": {
            "1. open": "292.9100",
            "2. high": "293.7297",
            "3. low": "292.7200",
            "4. close": "293.3150",
            "5. volume": "214939"
        },
        "2026-05-29 11:30:00": {
            "1. open": "291.3600",
            "2. high": "293.3000",
            "3. low": "291.2300",
            "4. close": "292.9400",
            "5. volume": "274038"
        },
        "2026-05-29 11:25:00": {
            "1. open": "290.2950",
            "2. high": "291.7099",
            "3. low": "290.1354",
            "4. close": "291.5300",
            "5. volume": "205743"
        },
        "2026-05-29 11:20:00": {
            "1. open": "290.7150",
            "2. high": "291.4500",
            "3. low": "289.6200",
            "4. close": "290.3600",
            "5. volume": "305587"
        },
        "2026-05-29 11:15:00": {
            "1. open": "291.0912",
            "2. high": "291.9300",
            "3. low": "290.2200",
            "4. close": "290.7300",
            "5. volume": "236333"
        },
        "2026-05-29 11:10:00": {
            "1. open": "289.7900",
            "2. high": "291.1000",
            "3. low": "289.6700",
            "4. close": "291.0899",
            "5. volume": "189018"
        },
        "2026-05-29 11:05:00": {
            "1. open": "289.2101",
            "2. high": "290.4000",
            "3. low": "288.9900",
            "4. close": "289.7100",
            "5. volume": "198377"
        },
        "2026-05-29 11:00:00": {
            "1. open": "288.8400",
            "2. high": "289.6000",
            "3. low": "288.2000",
            "4. close": "289.2100",
            "5. volume": "223085"
        },
        "2026-05-29 10:55:00": {
            "1. open": "288.5430",
            "2. high": "289.5000",
            "3. low": "288.2600",
            "4. close": "288.8700",
            "5. volume": "251296"
        },
        "2026-05-29 10:50:00": {
            "1. open": "285.6200",
            "2. high": "288.5400",
            "3. low": "285.6150",
            "4. close": "288.5400",
            "5. volume": "259411"
        },
        "2026-05-29 10:45:00": {
            "1. open": "285.2600",
            "2. high": "286.2099",
            "3. low": "283.7101",
            "4. close": "285.7200",
            "5. volume": "389280"
        },
        "2026-05-29 10:40:00": {
            "1. open": "289.4300",
            "2. high": "289.5200",
            "3. low": "285.2500",
            "4. close": "285.3400",
            "5. volume": "435521"
        },
        "2026-05-29 10:35:00": {
            "1. open": "291.0250",
            "2. high": "292.2100",
            "3. low": "289.0101",
            "4. close": "289.4000",
            "5. volume": "410523"
        },
        "2026-05-29 10:30:00": {
            "1. open": "288.3600",
            "2. high": "291.2700",
            "3. low": "288.1000",
            "4. close": "291.0201",
            "5. volume": "669781"
        },
        "2026-05-29 10:25:00": {
            "1. open": "287.7001",
            "2. high": "288.5000",
            "3. low": "286.3200",
            "4. close": "288.4900",
            "5. volume": "484670"
        },
        "2026-05-29 10:20:00": {
            "1. open": "288.0650",
            "2. high": "289.4100",
            "3. low": "286.9900",
            "4. close": "287.7001",
            "5. volume": "583589"
        },
        "2026-05-29 10:15:00": {
            "1. open": "286.9900",
            "2. high": "288.2900",
            "3. low": "285.0000",
            "4. close": "288.2900",
            "5. volume": "471578"
        },
        "2026-05-29 10:10:00": {
            "1. open": "285.2800",
            "2. high": "287.8700",
            "3. low": "284.8000",
            "4. close": "286.8700",
            "5. volume": "603007"
        },
        "2026-05-29 10:05:00": {
            "1. open": "283.1600",
            "2. high": "285.6200",
            "3. low": "282.9500",
            "4. close": "285.2900",
            "5. volume": "555551"
        },
        "2026-05-29 10:00:00": {
            "1. open": "285.1900",
            "2. high": "286.3000",
            "3. low": "283.0973",
            "4. close": "283.1400",
            "5. volume": "782238"
        },
        "2026-05-29 09:55:00": {
            "1. open": "281.5000",
            "2. high": "285.5400",
            "3. low": "281.4100",
            "4. close": "285.2900",
            "5. volume": "684691"
        },
        "2026-05-29 09:50:00": {
            "1. open": "278.5750",
            "2. high": "281.5000",
            "3. low": "278.3400",
            "4. close": "281.4952",
            "5. volume": "593262"
        },
        "2026-05-29 09:45:00": {
            "1. open": "278.4400",
            "2. high": "279.4700",
            "3. low": "277.7000",
            "4. close": "278.4700",
            "5. volume": "354256"
        },
        "2026-05-29 09:40:00": {
            "1. open": "276.6700",
            "2. high": "278.7100",
            "3. low": "276.4100",
            "4. close": "278.4000",
            "5. volume": "390031"
        },
        "2026-05-29 09:35:00": {
            "1. open": "276.0000",
            "2. high": "277.5000",
            "3. low": "275.0000",
            "4. close": "276.7600",
            "5. volume": "495194"
        },
        "2026-05-29 09:30:00": {
            "1. open": "277.3000",
            "2. high": "279.3400",
            "3. low": "273.3300",
            "4. close": "275.7800",
            "5. volume": "972777"
        },
        "2026-05-29 09:25:00": {
            "1. open": "275.5000",
            "2. high": "277.2700",
            "3. low": "274.5707",
            "4. close": "277.2700",
            "5. volume": "21842"
        },
        "2026-05-29 09:20:00": {
            "1. open": "274.7000",
            "2. high": "276.3000",
            "3. low": "274.2238",
            "4. close": "275.5000",
            "5. volume": "21298"
        },
        "2026-05-29 09:15:00": {
            "1. open": "273.8900",
            "2. high": "274.8000",
            "3. low": "273.3500",
            "4. close": "274.5900",
            "5. volume": "9229"
        },
        "2026-05-29 09:10:00": {
            "1. open": "274.5000",
            "2. high": "275.0000",
            "3. low": "273.2100",
            "4. close": "273.8900",
            "5. volume": "13870"
        },
        "2026-05-29 09:05:00": {
            "1. open": "275.2578",
            "2. high": "275.9900",
            "3. low": "274.3000",
            "4. close": "274.6000",
            "5. volume": "8323"
        },
        "2026-05-29 09:00:00": {
            "1. open": "275.9615",
            "2. high": "275.9900",
            "3. low": "274.5100",
            "4. close": "275.4473",
            "5. volume": "12099"
        },
        "2026-05-29 08:55:00": {
            "1. open": "276.1500",
            "2. high": "276.7000",
            "3. low": "275.4000",
            "4. close": "275.9900",
            "5. volume": "12755"
        },
        "2026-05-29 08:50:00": {
            "1. open": "274.6200",
            "2. high": "276.1500",
            "3. low": "274.5100",
            "4. close": "276.1500",
            "5. volume": "7959"
        },
        "2026-05-29 08:45:00": {
            "1. open": "275.5166",
            "2. high": "275.7000",
            "3. low": "264.2200",
            "4. close": "274.8691",
            "5. volume": "11608"
        },
        "2026-05-29 08:40:00": {
            "1. open": "274.2343",
            "2. high": "275.7000",
            "3. low": "274.0000",
            "4. close": "275.4900",
            "5. volume": "4600"
        },
        "2026-05-29 08:35:00": {
            "1. open": "275.8446",
            "2. high": "275.8900",
            "3. low": "273.4300",
            "4. close": "274.1300",
            "5. volume": "8903"
        },
        "2026-05-29 08:30:00": {
            "1. open": "275.7500",
            "2. high": "275.8800",
            "3. low": "275.0000",
            "4. close": "275.4200",
            "5. volume": "7991"
        },
        "2026-05-29 08:25:00": {
            "1. open": "274.3800",
            "2. high": "275.8800",
            "3. low": "274.1000",
            "4. close": "275.6900",
            "5. volume": "7230"
        },
        "2026-05-29 08:20:00": {
            "1. open": "275.3400",
            "2. high": "275.4000",
            "3. low": "274.0000",
            "4. close": "274.7500",
            "5. volume": "13080"
        },
        "2026-05-29 08:15:00": {
            "1. open": "275.3600",
            "2. high": "275.5000",
            "3. low": "275.0000",
            "4. close": "275.3800",
            "5. volume": "8284"
        },
        "2026-05-29 08:10:00": {
            "1. open": "276.3136",
            "2. high": "276.4000",
            "3. low": "275.0000",
            "4. close": "275.2500",
            "5. volume": "9472"
        },
        "2026-05-29 08:05:00": {
            "1. open": "277.4000",
            "2. high": "277.5900",
            "3. low": "261.2801",
            "4. close": "276.2300",
            "5. volume": "29056"
        },
        "2026-05-29 08:00:00": {
            "1. open": "277.1500",
            "2. high": "277.5500",
            "3. low": "276.5261",
            "4. close": "277.4800",
            "5. volume": "4250"
        },
        "2026-05-29 07:55:00": {
            "1. open": "277.3000",
            "2. high": "277.5000",
            "3. low": "277.0000",
            "4. close": "277.3900",
            "5. volume": "11091"
        },
        "2026-05-29 07:50:00": {
            "1. open": "276.5000",
            "2. high": "277.3500",
            "3. low": "276.3300",
            "4. close": "277.3045",
            "5. volume": "10620"
        },
        "2026-05-29 07:45:00": {
            "1. open": "275.8500",
            "2. high": "276.8797",
            "3. low": "264.2200",
            "4. close": "276.4700",
            "5. volume": "4986"
        },
        "2026-05-29 07:40:00": {
            "1. open": "275.7300",
            "2. high": "276.2000",
            "3. low": "264.2200",
            "4. close": "275.9100",
            "5. volume": "6241"
        },
        "2026-05-29 07:35:00": {
            "1. open": "274.6896",
            "2. high": "275.8000",
            "3. low": "264.2200",
            "4. close": "275.4600",
            "5. volume": "6759"
        },
        "2026-05-29 07:30:00": {
            "1. open": "275.2000",
            "2. high": "275.7500",
            "3. low": "274.5000",
            "4. close": "274.6400",
            "5. volume": "5757"
        },
        "2026-05-29 07:25:00": {
            "1. open": "275.4400",
            "2. high": "276.0000",
            "3. low": "275.0000",
            "4. close": "275.2800",
            "5. volume": "3839"
        },
        "2026-05-29 07:20:00": {
            "1. open": "275.9800",
            "2. high": "276.2000",
            "3. low": "274.5500",
            "4. close": "275.2000",
            "5. volume": "8881"
        },
        "2026-05-29 07:15:00": {
            "1. open": "276.7400",
            "2. high": "280.6988",
            "3. low": "275.1000",
            "4. close": "276.0000",
            "5. volume": "4663"
        },
        "2026-05-29 07:10:00": {
            "1. open": "277.0900",
            "2. high": "277.7200",
            "3. low": "276.4100",
            "4. close": "276.9400",
            "5. volume": "8437"
        },
        "2026-05-29 07:05:00": {
            "1. open": "275.2000",
            "2. high": "277.5000",
            "3. low": "275.0495",
            "4. close": "277.1900",
            "5. volume": "6570"
        },
        "2026-05-29 07:00:00": {
            "1. open": "275.8000",
            "2. high": "276.9000",
            "3. low": "264.2200",
            "4. close": "275.3700",
            "5. volume": "33215"
        },
        "2026-05-29 06:55:00": {
            "1. open": "276.3700",
            "2. high": "276.8000",
            "3. low": "275.6900",
            "4. close": "275.9000",
            "5. volume": "8200"
        },
        "2026-05-29 06:50:00": {
            "1. open": "276.8600",
            "2. high": "277.3600",
            "3. low": "276.0000",
            "4. close": "276.3900",
            "5. volume": "1627"
        },
        "2026-05-29 06:45:00": {
            "1. open": "276.8000",
            "2. high": "277.3900",
            "3. low": "276.0000",
            "4. close": "276.0550",
            "5. volume": "1956"
        },
        "2026-05-29 06:40:00": {
            "1. open": "277.4700",
            "2. high": "280.1012",
            "3. low": "276.6400",
            "4. close": "276.8000",
            "5. volume": "2511"
        },
        "2026-05-29 06:35:00": {
            "1. open": "277.6000",
            "2. high": "277.9000",
            "3. low": "277.1700",
            "4. close": "277.5500",
            "5. volume": "2640"
        },
        "2026-05-29 06:30:00": {
            "1. open": "280.6988",
            "2. high": "280.6988",
            "3. low": "276.9500",
            "4. close": "277.6000",
            "5. volume": "3831"
        },
        "2026-05-29 06:25:00": {
            "1. open": "277.4700",
            "2. high": "277.9300",
            "3. low": "276.9500",
            "4. close": "277.2200",
            "5. volume": "7714"
        },
        "2026-05-29 06:20:00": {
            "1. open": "277.2500",
            "2. high": "277.5000",
            "3. low": "276.9600",
            "4. close": "277.4700",
            "5. volume": "7229"
        },
        "2026-05-29 06:15:00": {
            "1. open": "277.0700",
            "2. high": "277.5000",
            "3. low": "277.0000",
            "4. close": "277.2500",
            "5. volume": "2640"
        },
        "2026-05-29 06:10:00": {
            "1. open": "276.9400",
            "2. high": "277.5000",
            "3. low": "276.5900",
            "4. close": "277.0700",
            "5. volume": "4254"
        },
        "2026-05-29 06:05:00": {
            "1. open": "276.6600",
            "2. high": "277.5000",
            "3. low": "276.1000",
            "4. close": "277.5000",
            "5. volume": "5685"
        },
        "2026-05-29 06:00:00": {
            "1. open": "278.8700",
            "2. high": "279.2000",
            "3. low": "276.0000",
            "4. close": "276.6600",
            "5. volume": "11358"
        },
        "2026-05-29 05:55:00": {
            "1. open": "279.1531",
            "2. high": "279.2000",
            "3. low": "278.5600",
            "4. close": "279.0000",
            "5. volume": "2154"
        },
        "2026-05-29 05:50:00": {
            "1. open": "279.0000",
            "2. high": "279.2000",
            "3. low": "278.5600",
            "4. close": "278.9900",
            "5. volume": "590"
        },
        "2026-05-29 05:45:00": {
            "1. open": "278.7900",
            "2. high": "279.3500",
            "3. low": "278.0000",
            "4. close": "278.9500",
            "5. volume": "7745"
        },
        "2026-05-29 05:40:00": {
            "1. open": "278.8200",
            "2. high": "279.0000",
            "3. low": "278.3000",
            "4. close": "278.5000",
            "5. volume": "4329"
        },
        "2026-05-29 05:35:00": {
            "1. open": "278.7100",
            "2. high": "279.5000",
            "3. low": "278.5000",
            "4. close": "278.8200",
            "5. volume": "2306"
        },
        "2026-05-29 05:30:00": {
            "1. open": "278.9400",
            "2. high": "279.5000",
            "3. low": "278.4800",
            "4. close": "279.1300",
            "5. volume": "2967"
        },
        "2026-05-29 05:25:00": {
            "1. open": "279.4000",
            "2. high": "280.0000",
            "3. low": "278.0000",
            "4. close": "279.0000",
            "5. volume": "4455"
        },
        "2026-05-29 05:20:00": {
            "1. open": "279.5900",
            "2. high": "280.0000",
            "3. low": "279.0400",
            "4. close": "279.4400",
            "5. volume": "930"
        },
        "2026-05-29 05:15:00": {
            "1. open": "279.7300",
            "2. high": "280.9165",
            "3. low": "279.0000",
            "4. close": "279.3700",
            "5. volume": "8645"
        },
        "2026-05-29 05:10:00": {
            "1. open": "279.2900",
            "2. high": "279.8500",
            "3. low": "278.9900",
            "4. close": "279.7200",
            "5. volume": "7010"
        },
        "2026-05-29 05:05:00": {
            "1. open": "278.8400",
            "2. high": "279.6800",
            "3. low": "278.3900",
            "4. close": "279.2900",
            "5. volume": "9104"
        },
        "2026-05-29 05:00:00": {
            "1. open": "278.8000",
            "2. high": "279.2000",
            "3. low": "278.3300",
            "4. close": "279.1797",
            "5. volume": "2340"
        },
        "2026-05-29 04:55:00": {
            "1. open": "277.9700",
            "2. high": "278.8800",
            "3. low": "277.5400",
            "4. close": "278.2800",
            "5. volume": "3044"
        },
        "2026-05-29 04:50:00": {
            "1. open": "278.9000",
            "2. high": "279.4000",
            "3. low": "277.5000",
            "4. close": "277.5000",
            "5. volume": "7016"
        },
        "2026-05-29 04:45:00": {
            "1. open": "279.3600",
            "2. high": "279.4000",
            "3. low": "278.4000",
            "4. close": "279.3650",
            "5. volume": "2803"
        },
        "2026-05-29 04:40:00": {
            "1. open": "278.0000",
            "2. high": "280.6988",
            "3. low": "278.0000",
            "4. close": "279.2900",
            "5. volume": "4462"
        },
        "2026-05-29 04:35:00": {
            "1. open": "279.6400",
            "2. high": "280.6988",
            "3. low": "277.5000",
            "4. close": "278.0000",
            "5. volume": "10594"
        },
        "2026-05-29 04:30:00": {
            "1. open": "278.9100",
            "2. high": "280.3000",
            "3. low": "278.2400",
            "4. close": "279.6500",
            "5. volume": "11531"
        },
        "2026-05-29 04:25:00": {
            "1. open": "279.7400",
            "2. high": "280.0800",
            "3. low": "277.4250",
            "4. close": "278.2700",
            "5. volume": "11704"
        },
        "2026-05-29 04:20:00": {
            "1. open": "280.6000",
            "2. high": "281.6900",
            "3. low": "279.5400",
            "4. close": "279.5400",
            "5. volume": "11945"
        },
        "2026-05-29 04:15:00": {
            "1. open": "279.7900",
            "2. high": "281.0000",
            "3. low": "279.3600",
            "4. close": "280.9588",
            "5. volume": "13065"
        },
        "2026-05-29 04:10:00": {
            "1. open": "279.5000",
            "2. high": "279.8000",
            "3. low": "278.8500",
            "4. close": "279.7000",
            "5. volume": "8363"
        },
        "2026-05-29 04:05:00": {
            "1. open": "278.3200",
            "2. high": "281.5000",
            "3. low": "275.6500",
            "4. close": "279.6126",
            "5. volume": "11393"
        },
        "2026-05-29 04:00:00": {
            "1. open": "276.0000",
            "2. high": "282.0000",
            "3. low": "264.2200",
            "4. close": "278.1400",
            "5. volume": "156168"
        },
        "2026-05-28 19:55:00": {
            "1. open": "268.7900",
            "2. high": "268.8100",
            "3. low": "268.6682",
            "4. close": "268.7554",
            "5. volume": "4507"
        },
        "2026-05-28 19:50:00": {
            "1. open": "268.7000",
            "2. high": "268.7900",
            "3. low": "268.6668",
            "4. close": "268.7800",
            "5. volume": "2189"
        },
        "2026-05-28 19:45:00": {
            "1. open": "268.7400",
            "2. high": "268.7900",
            "3. low": "268.6500",
            "4. close": "268.7900",
            "5. volume": "3566"
        },
        "2026-05-28 19:40:00": {
            "1. open": "268.6500",
            "2. high": "268.7900",
            "3. low": "268.5700",
            "4. close": "268.7400",
            "5. volume": "3753"
        },
        "2026-05-28 19:35:00": {
            "1. open": "268.4500",
            "2. high": "268.7900",
            "3. low": "268.4500",
            "4. close": "268.7700",
            "5. volume": "98863"
        },
        "2026-05-28 19:30:00": {
            "1. open": "268.4800",
            "2. high": "268.4900",
            "3. low": "268.4000",
            "4. close": "268.4900",
            "5. volume": "6138"
        },
        "2026-05-28 19:25:00": {
            "1. open": "268.4900",
            "2. high": "268.6200",
            "3. low": "268.4000",
            "4. close": "268.4800",
            "5. volume": "3720"
        },
        "2026-05-28 19:20:00": {
            "1. open": "268.4900",
            "2. high": "268.4900",
            "3. low": "268.4200",
            "4. close": "268.4783",
            "5. volume": "815"
        },
        "2026-05-28 19:15:00": {
            "1. open": "268.4594",
            "2. high": "268.5000",
            "3. low": "268.4000",
            "4. close": "268.4900",
            "5. volume": "2634"
        },
        "2026-05-28 19:10:00": {
            "1. open": "268.4900",
            "2. high": "268.4900",
            "3. low": "268.2000",
            "4. close": "268.4800",
            "5. volume": "2441"
        },
        "2026-05-28 19:05:00": {
            "1. open": "268.4900",
            "2. high": "268.6200",
            "3. low": "268.2001",
            "4. close": "268.4900",
            "5. volume": "1722"
        },
        "2026-05-28 19:00:00": {
            "1. open": "264.2200",
            "2. high": "268.6800",
            "3. low": "264.2200",
            "4. close": "268.4900",
            "5. volume": "811404"
        },
        "2026-05-28 18:55:00": {
            "1. open": "268.4300",
            "2. high": "268.4900",
            "3. low": "268.2000",
            "4. close": "268.3500",
            "5. volume": "2730"
        },
        "2026-05-28 18:50:00": {
            "1. open": "268.3300",
            "2. high": "268.4900",
            "3. low": "268.2377",
            "4. close": "268.3600",
            "5. volume": "2147"
        },
        "2026-05-28 18:45:00": {
            "1. open": "268.0200",
            "2. high": "268.4900",
            "3. low": "268.0200",
            "4. close": "268.3300",
            "5. volume": "1573"
        },
        "2026-05-28 18:40:00": {
            "1. open": "267.6100",
            "2. high": "268.5000",
            "3. low": "267.5000",
            "4. close": "268.2100",
            "5. volume": "88132"
        },
        "2026-05-28 18:35:00": {
            "1. open": "267.5900",
            "2. high": "267.7400",
            "3. low": "267.5900",
            "4. close": "267.6900",
            "5. volume": "2802"
        },
        "2026-05-28 18:30:00": {
            "1. open": "264.2200",
            "2. high": "267.7500",
            "3. low": "264.2200",
            "4. close": "267.5900",
            "5. volume": "877573"
        },
        "2026-05-28 18:25:00": {
            "1. open": "267.4900",
            "2. high": "267.4900",
            "3. low": "267.4300",
            "4. close": "267.4800",
            "5. volume": "7255"
        },
        "2026-05-28 18:20:00": {
            "1. open": "267.4800",
            "2. high": "267.4900",
            "3. low": "267.4300",
            "4. close": "267.4900",
            "5. volume": "3061"
        },
        "2026-05-28 18:15:00": {
            "1. open": "267.4100",
            "2. high": "267.4900",
            "3. low": "267.3600",
            "4. close": "267.4800",
            "5. volume": "4914"
        },
        "2026-05-28 18:10:00": {
            "1. open": "267.4600",
            "2. high": "267.7500",
            "3. low": "267.3200",
            "4. close": "267.3800",
            "5. volume": "1236"
        },
        "2026-05-28 18:05:00": {
            "1. open": "267.4300",
            "2. high": "267.4900",
            "3. low": "267.3000",
            "4. close": "267.4900",
            "5. volume": "1442"
        },
        "2026-05-28 18:00:00": {
            "1. open": "267.4900",
            "2. high": "267.4900",
            "3. low": "267.3000",
            "4. close": "267.3500",
            "5. volume": "2081"
        },
        "2026-05-28 17:55:00": {
            "1. open": "267.4100",
            "2. high": "267.6000",
            "3. low": "267.3000",
            "4. close": "267.4899",
            "5. volume": "2971"
        },
        "2026-05-28 17:50:00": {
            "1. open": "267.4900",
            "2. high": "267.5600",
            "3. low": "267.3923",
            "4. close": "267.4400",
            "5. volume": "3041"
        },
        "2026-05-28 17:45:00": {
            "1. open": "267.4114",
            "2. high": "267.5300",
            "3. low": "267.4100",
            "4. close": "267.4900",
            "5. volume": "2583"
        },
        "2026-05-28 17:40:00": {
            "1. open": "267.4500",
            "2. high": "267.4900",
            "3. low": "267.4000",
            "4. close": "267.4000",
            "5. volume": "2630"
        },
        "2026-05-28 17:35:00": {
            "1. open": "267.3542",
            "2. high": "267.4900",
            "3. low": "267.3464",
            "4. close": "267.4500",
            "5. volume": "801"
        },
        "2026-05-28 17:30:00": {
            "1. open": "267.4700",
            "2. high": "267.4900",
            "3. low": "267.3000",
            "4. close": "267.4400",
            "5. volume": "4021"
        },
        "2026-05-28 17:25:00": {
            "1. open": "267.4883",
            "2. high": "267.4900",
            "3. low": "267.3000",
            "4. close": "267.4300",
            "5. volume": "1176"
        },
        "2026-05-28 17:20:00": {
            "1. open": "267.4000",
            "2. high": "267.4900",
            "3. low": "219.2200",
            "4. close": "267.4700",
            "5. volume": "3523"
        },
        "2026-05-28 17:15:00": {
            "1. open": "267.3200",
            "2. high": "267.4900",
            "3. low": "264.2200",
            "4. close": "267.4000",
            "5. volume": "1900"
        },
        "2026-05-28 17:10:00": {
            "1. open": "267.3692",
            "2. high": "267.4900",
            "3. low": "267.3000",
            "4. close": "267.4900",
            "5. volume": "3476"
        },
        "2026-05-28 17:05:00": {
            "1. open": "267.3800",
            "2. high": "267.4900",
            "3. low": "267.3000",
            "4. close": "267.4100",
            "5. volume": "3104"
        },
        "2026-05-28 17:00:00": {
            "1. open": "267.4653",
            "2. high": "267.5000",
            "3. low": "267.3100",
            "4. close": "267.4899",
            "5. volume": "12885"
        },
        "2026-05-28 16:55:00": {
            "1. open": "267.3000",
            "2. high": "267.4900",
            "3. low": "264.2200",
            "4. close": "267.4200",
            "5. volume": "49080"
        },
        "2026-05-28 16:50:00": {
            "1. open": "267.3200",
            "2. high": "267.4900",
            "3. low": "267.3000",
            "4. close": "267.4700",
            "5. volume": "2743"
        },
        "2026-05-28 16:45:00": {
            "1. open": "267.1753",
            "2. high": "267.4900",
            "3. low": "264.2200",
            "4. close": "267.4700",
            "5. volume": "17896"
        },
        "2026-05-28 16:40:00": {
            "1. open": "267.2900",
            "2. high": "267.4900",
            "3. low": "265.9900",
            "4. close": "267.2829",
            "5. volume": "12807"
        },
        "2026-05-28 16:35:00": {
            "1. open": "267.0000",
            "2. high": "267.3200",
            "3. low": "243.1400",
            "4. close": "267.2900",
            "5. volume": "4270"
        },
        "2026-05-28 16:30:00": {
            "1. open": "267.0000",
            "2. high": "267.3300",
            "3. low": "266.4500",
            "4. close": "266.7500",
            "5. volume": "4704"
        },
        "2026-05-28 16:25:00": {
            "1. open": "266.8900",
            "2. high": "267.0834",
            "3. low": "266.1900",
            "4. close": "266.9545",
            "5. volume": "5847"
        },
        "2026-05-28 16:20:00": {
            "1. open": "264.7400",
            "2. high": "267.4900",
            "3. low": "264.2200",
            "4. close": "267.3117",
            "5. volume": "16382"
        },
        "2026-05-28 16:15:00": {
            "1. open": "264.2200",
            "2. high": "264.8600",
            "3. low": "264.0000",
            "4. close": "264.7900",
            "5. volume": "129785"
        },
        "2026-05-28 16:10:00": {
            "1. open": "264.2200",
            "2. high": "264.7900",
            "3. low": "218.5399",
            "4. close": "264.5600",
            "5. volume": "818405"
        },
        "2026-05-28 16:05:00": {
            "1. open": "264.2900",
            "2. high": "264.3500",
            "3. low": "264.0000",
            "4. close": "264.0685",
            "5. volume": "11289"
        },
        "2026-05-28 16:00:00": {
            "1. open": "264.2000",
            "2. high": "264.8700",
            "3. low": "222.3650",
            "4. close": "264.2900",
            "5. volume": "1749851"
        },
        "2026-05-28 15:55:00": {
            "1. open": "264.3750",
            "2. high": "264.6400",
            "3. low": "264.0000",
            "4. close": "264.2100",
            "5. volume": "460665"
        },
        "2026-05-28 15:50:00": {
            "1. open": "263.8300",
            "2. high": "264.5200",
            "3. low": "263.4800",
            "4. close": "264.3700",
            "5. volume": "239363"
        },
        "2026-05-28 15:45:00": {
            "1. open": "263.9100",
            "2. high": "264.1050",
            "3. low": "263.7400",
            "4. close": "263.9700",
            "5. volume": "103425"
        },
        "2026-05-28 15:40:00": {
            "1. open": "264.0800",
            "2. high": "264.2200",
            "3. low": "263.6500",
            "4. close": "263.9113",
            "5. volume": "70948"
        },
        "2026-05-28 15:35:00": {
            "1. open": "264.2400",
            "2. high": "264.3000",
            "3. low": "263.8800",
            "4. close": "264.0400",
            "5. volume": "61294"
        },
        "2026-05-28 15:30:00": {
            "1. open": "263.9550",
            "2. high": "264.3999",
            "3. low": "263.8700",
            "4. close": "264.2400",
            "5. volume": "78292"
        },
        "2026-05-28 15:25:00": {
            "1. open": "264.1900",
            "2. high": "264.2400",
            "3. low": "263.2900",
            "4. close": "263.9350",
            "5. volume": "118829"
        },
        "2026-05-28 15:20:00": {
            "1. open": "264.3700",
            "2. high": "264.4300",
            "3. low": "264.0200",
            "4. close": "264.2500",
            "5. volume": "76705"
        },
        "2026-05-28 15:15:00": {
            "1. open": "263.6750",
            "2. high": "264.4300",
            "3. low": "263.6154",
            "4. close": "264.2800",
            "5. volume": "76100"
        },
        "2026-05-28 15:10:00": {
            "1. open": "263.3350",
            "2. high": "263.9500",
            "3. low": "263.3000",
            "4. close": "263.6750",
            "5. volume": "111262"
        },
        "2026-05-28 15:05:00": {
            "1. open": "262.1370",
            "2. high": "263.3900",
            "3. low": "262.1050",
            "4. close": "263.2432",
            "5. volume": "142244"
        },
        "2026-05-28 15:00:00": {
            "1. open": "261.3250",
            "2. high": "262.0900",
            "3. low": "261.3200",
            "4. close": "262.0900",
            "5. volume": "53242"
        },
        "2026-05-28 14:55:00": {
            "1. open": "261.3900",
            "2. high": "261.4800",
            "3. low": "261.1901",
            "4. close": "261.3300",
            "5. volume": "56619"
        },
        "2026-05-28 14:50:00": {
            "1. open": "261.2100",
            "2. high": "261.7100",
            "3. low": "261.0906",
            "4. close": "261.4300",
            "5. volume": "60735"
        },
        "2026-05-28 14:45:00": {
            "1. open": "261.2400",
            "2. high": "261.4600",
            "3. low": "261.2050",
            "4. close": "261.3400",
            "5. volume": "40104"
        },
        "2026-05-28 14:40:00": {
            "1. open": "261.1900",
            "2. high": "261.4200",
            "3. low": "261.1000",
            "4. close": "261.1950",
            "5. volume": "44565"
        },
        "2026-05-28 14:35:00": {
            "1. open": "261.4380",
            "2. high": "261.5299",
            "3. low": "261.1100",
            "4. close": "261.2100",
            "5. volume": "49328"
        },
        "2026-05-28 14:30:00": {
            "1. open": "261.3150",
            "2. high": "261.4000",
            "3. low": "261.0600",
            "4. close": "261.4000",
            "5. volume": "52512"
        },
        "2026-05-28 14:25:00": {
            "1. open": "261.5250",
            "2. high": "261.6400",
            "3. low": "261.3300",
            "4. close": "261.3300",
            "5. volume": "47173"
        },
        "2026-05-28 14:20:00": {
            "1. open": "261.8095",
            "2. high": "261.8100",
            "3. low": "261.2100",
            "4. close": "261.5250",
            "5. volume": "43991"
        },
        "2026-05-28 14:15:00": {
            "1. open": "261.7550",
            "2. high": "261.9700",
            "3. low": "261.6600",
            "4. close": "261.8200",
            "5. volume": "42085"
        },
        "2026-05-28 14:10:00": {
            "1. open": "261.6700",
            "2. high": "261.8599",
            "3. low": "261.4950",
            "4. close": "261.6900",
            "5. volume": "47779"
        },
        "2026-05-28 14:05:00": {
            "1. open": "261.3000",
            "2. high": "261.7500",
            "3. low": "261.1600",
            "4. close": "261.6750",
            "5. volume": "41327"
        },
        "2026-05-28 14:00:00": {
            "1. open": "262.3700",
            "2. high": "262.3800",
            "3. low": "261.3500",
            "4. close": "261.3500",
            "5. volume": "75264"
        },
        "2026-05-28 13:55:00": {
            "1. open": "262.1600",
            "2. high": "262.6600",
            "3. low": "262.0500",
            "4. close": "262.3650",
            "5. volume": "58301"
        },
        "2026-05-28 13:50:00": {
            "1. open": "262.2600",
            "2. high": "262.4500",
            "3. low": "262.0800",
            "4. close": "262.1200",
            "5. volume": "52004"
        },
        "2026-05-28 13:45:00": {
            "1. open": "261.9400",
            "2. high": "262.3300",
            "3. low": "261.8950",
            "4. close": "262.2600",
            "5. volume": "38539"
        },
        "2026-05-28 13:40:00": {
            "1. open": "261.3600",
            "2. high": "262.1399",
            "3. low": "261.3600",
            "4. close": "261.9400",
            "5. volume": "61784"
        },
        "2026-05-28 13:35:00": {
            "1. open": "260.3000",
            "2. high": "261.5200",
            "3. low": "260.1500",
            "4. close": "261.3694",
            "5. volume": "152497"
        },
        "2026-05-28 13:30:00": {
            "1. open": "260.1000",
            "2. high": "260.6577",
            "3. low": "260.0650",
            "4. close": "260.3600",
            "5. volume": "49699"
        },
        "2026-05-28 13:25:00": {
            "1. open": "261.2513",
            "2. high": "261.2513",
            "3. low": "260.0000",
            "4. close": "260.1000",
            "5. volume": "111823"
        },
        "2026-05-28 13:20:00": {
            "1. open": "261.4300",
            "2. high": "261.4700",
            "3. low": "261.2201",
            "4. close": "261.3270",
            "5. volume": "70593"
        },
        "2026-05-28 13:15:00": {
            "1. open": "262.2210",
            "2. high": "262.2210",
            "3. low": "261.3101",
            "4. close": "261.4465",
            "5. volume": "82262"
        },
        "2026-05-28 13:10:00": {
            "1. open": "262.3200",
            "2. high": "262.5550",
            "3. low": "262.0450",
            "4. close": "262.2000",
            "5. volume": "58610"
        },
        "2026-05-28 13:05:00": {
            "1. open": "261.8150",
            "2. high": "262.6100",
            "3. low": "261.7600",
            "4. close": "262.3200",
            "5. volume": "58826"
        },
        "2026-05-28 13:00:00": {
            "1. open": "262.5800",
            "2. high": "262.8300",
            "3. low": "261.8150",
            "4. close": "261.8650",
            "5. volume": "64141"
        },
        "2026-05-28 12:55:00": {
            "1. open": "262.7200",
            "2. high": "262.9800",
            "3. low": "262.5020",
            "4. close": "262.5700",
            "5. volume": "54843"
        },
        "2026-05-28 12:50:00": {
            "1. open": "262.9200",
            "2. high": "263.2550",
            "3. low": "262.7500",
            "4. close": "262.7600",
            "5. volume": "105639"
        },
        "2026-05-28 12:45:00": {
            "1. open": "263.0300",
            "2. high": "263.4600",
            "3. low": "262.8400",
            "4. close": "262.9400",
            "5. volume": "47924"
        },
        "2026-05-28 12:40:00": {
            "1. open": "262.9850",
            "2. high": "263.1500",
            "3. low": "262.7800",
            "4. close": "263.0050",
            "5. volume": "32130"
        },
        "2026-05-28 12:35:00": {
            "1. open": "262.7450",
            "2. high": "263.1699",
            "3. low": "262.7450",
            "4. close": "262.9850",
            "5. volume": "44473"
        },
        "2026-05-28 12:30:00": {
            "1. open": "262.8650",
            "2. high": "262.9500",
            "3. low": "262.5000",
            "4. close": "262.7700",
            "5. volume": "56871"
        },
        "2026-05-28 12:25:00": {
            "1. open": "263.1000",
            "2. high": "263.3000",
            "3. low": "262.7000",
            "4. close": "262.8700",
            "5. volume": "77069"
        },
        "2026-05-28 12:20:00": {
            "1. open": "263.5300",
            "2. high": "263.5800",
            "3. low": "263.0100",
            "4. close": "263.0900",
            "5. volume": "132671"
        },
        "2026-05-28 12:15:00": {
            "1. open": "263.7600",
            "2. high": "263.8400",
            "3. low": "263.3000",
            "4. close": "263.5200",
            "5. volume": "72434"
        },
        "2026-05-28 12:10:00": {
            "1. open": "264.3800",
            "2. high": "264.3800",
            "3. low": "263.3994",
            "4. close": "263.6700",
            "5. volume": "66050"
        },
        "2026-05-28 12:05:00": {
            "1. open": "265.0600",
            "2. high": "265.2000",
            "3. low": "264.3200",
            "4. close": "264.3200",
            "5. volume": "187999"
        },
        "2026-05-28 12:00:00": {
            "1. open": "265.4101",
            "2. high": "265.6000",
            "3. low": "264.5700",
            "4. close": "265.0200",
            "5. volume": "69831"
        },
        "2026-05-28 11:55:00": {
            "1. open": "265.7400",
            "2. high": "265.7999",
            "3. low": "265.2500",
            "4. close": "265.4900",
            "5. volume": "72842"
        },
        "2026-05-28 11:50:00": {
            "1. open": "265.3000",
            "2. high": "266.1200",
            "3. low": "265.3000",
            "4. close": "265.7900",
            "5. volume": "66747"
        },
        "2026-05-28 11:45:00": {
            "1. open": "265.4500",
            "2. high": "265.8200",
            "3. low": "265.1101",
            "4. close": "265.3350",
            "5. volume": "94062"
        },
        "2026-05-28 11:40:00": {
            "1. open": "265.8950",
            "2. high": "266.0400",
            "3. low": "265.4100",
            "4. close": "265.5630",
            "5. volume": "68885"
        },
        "2026-05-28 11:35:00": {
            "1. open": "265.6849",
            "2. high": "266.3129",
            "3. low": "265.6849",
            "4. close": "265.8900",
            "5. volume": "85727"
        },
        "2026-05-28 11:30:00": {
            "1. open": "265.7000",
            "2. high": "266.0050",
            "3. low": "265.2200",
            "4. close": "265.6950",
            "5. volume": "104406"
        },
        "2026-05-28 11:25:00": {
            "1. open": "265.1000",
            "2. high": "265.8200",
            "3. low": "264.9950",
            "4. close": "265.5600",
            "5. volume": "111414"
        },
        "2026-05-28 11:20:00": {
            "1. open": "265.0750",
            "2. high": "265.3683",
            "3. low": "264.7640",
            "4. close": "265.1700",
            "5. volume": "67139"
        },
        "2026-05-28 11:15:00": {
            "1. open": "264.7076",
            "2. high": "265.1146",
            "3. low": "264.2000",
            "4. close": "265.0600",
            "5. volume": "96420"
        },
        "2026-05-28 11:10:00": {
            "1. open": "264.5500",
            "2. high": "264.7700",
            "3. low": "264.0750",
            "4. close": "264.6000",
            "5. volume": "82743"
        },
        "2026-05-28 11:05:00": {
            "1. open": "265.3600",
            "2. high": "265.5600",
            "3. low": "263.8641",
            "4. close": "264.6900",
            "5. volume": "191220"
        },
        "2026-05-28 11:00:00": {
            "1. open": "265.3350",
            "2. high": "265.7600",
            "3. low": "265.1000",
            "4. close": "265.4200",
            "5. volume": "93510"
        },
        "2026-05-28 10:55:00": {
            "1. open": "265.1650",
            "2. high": "265.6600",
            "3. low": "265.0813",
            "4. close": "265.3400",
            "5. volume": "53549"
        },
        "2026-05-28 10:50:00": {
            "1. open": "265.5200",
            "2. high": "266.1200",
            "3. low": "265.0000",
            "4. close": "265.1000",
            "5. volume": "102433"
        },
        "2026-05-28 10:45:00": {
            "1. open": "265.8440",
            "2. high": "266.5000",
            "3. low": "265.2500",
            "4. close": "265.4000",
            "5. volume": "223472"
        },
        "2026-05-28 10:40:00": {
            "1. open": "267.5100",
            "2. high": "267.9799",
            "3. low": "265.8300",
            "4. close": "265.9000",
            "5. volume": "94415"
        },
        "2026-05-28 10:35:00": {
            "1. open": "267.1300",
            "2. high": "267.6400",
            "3. low": "266.5100",
            "4. close": "267.3850",
            "5. volume": "122964"
        },
        "2026-05-28 10:30:00": {
            "1. open": "266.1500",
            "2. high": "267.1900",
            "3. low": "265.0500",
            "4. close": "267.0950",
            "5. volume": "202329"
        },
        "2026-05-28 10:25:00": {
            "1. open": "267.1650",
            "2. high": "267.1650",
            "3. low": "266.0000",
            "4. close": "266.1500",
            "5. volume": "203631"
        },
        "2026-05-28 10:20:00": {
            "1. open": "268.2100",
            "2. high": "268.8900",
            "3. low": "266.1450",
            "4. close": "267.2200",
            "5. volume": "362093"
        },
        "2026-05-28 10:15:00": {
            "1. open": "266.6800",
            "2. high": "268.4500",
            "3. low": "266.6600",
            "4. close": "268.2700",
            "5. volume": "684932"
        },
        "2026-05-28 10:10:00": {
            "1. open": "263.8250",
            "2. high": "266.7000",
            "3. low": "263.5300",
            "4. close": "266.6300",
            "5. volume": "264856"
        },
        "2026-05-28 10:05:00": {
            "1. open": "262.6300",
            "2. high": "265.2999",
            "3. low": "261.8800",
            "4. close": "263.8900",
            "5. volume": "374157"
        },
        "2026-05-28 10:00:00": {
            "1. open": "266.4300",
            "2. high": "266.5000",
            "3. low": "262.2000",
            "4. close": "262.7561",
            "5. volume": "409264"
        },
        "2026-05-28 09:55:00": {
            "1. open": "265.8999",
            "2. high": "266.8599",
            "3. low": "265.6300",
            "4. close": "266.4300",
            "5. volume": "446804"
        },
        "2026-05-28 09:50:00": {
            "1. open": "263.6600",
            "2. high": "266.0000",
            "3. low": "262.6300",
            "4. close": "265.7150",
            "5. volume": "430176"
        },
        "2026-05-28 09:45:00": {
            "1. open": "261.6600",
            "2. high": "264.2300",
            "3. low": "261.6600",
            "4. close": "263.6100",
            "5. volume": "310959"
        },
        "2026-05-28 09:40:00": {
            "1. open": "262.9903",
            "2. high": "263.9100",
            "3. low": "261.6000",
            "4. close": "261.6200",
            "5. volume": "279707"
        },
        "2026-05-28 09:35:00": {
            "1. open": "260.0200",
            "2. high": "263.7500",
            "3. low": "259.6000",
            "4. close": "262.9000",
            "5. volume": "401787"
        },
        "2026-05-28 09:30:00": {
            "1. open": "261.0000",
            "2. high": "261.5300",
            "3. low": "257.0000",
            "4. close": "259.9600",
            "5. volume": "426355"
        },
        "2026-05-28 09:25:00": {
            "1. open": "260.9800",
            "2. high": "261.7500",
            "3. low": "260.2400",
            "4. close": "261.6900",
            "5. volume": "11818"
        },
        "2026-05-28 09:20:00": {
            "1. open": "260.6900",
            "2. high": "261.0000",
            "3. low": "260.5000",
            "4. close": "260.9550",
            "5. volume": "6997"
        },
        "2026-05-28 09:15:00": {
            "1. open": "260.5000",
            "2. high": "261.0000",
            "3. low": "260.0000",
            "4. close": "260.6500",
            "5. volume": "4894"
        },
        "2026-05-28 09:10:00": {
            "1. open": "260.4800",
            "2. high": "261.1600",
            "3. low": "260.2500",
            "4. close": "260.5300",
            "5. volume": "12102"
        },
        "2026-05-28 09:05:00": {
            "1. open": "260.6700",
            "2. high": "261.0000",
            "3. low": "260.0000",
            "4. close": "260.3153",
            "5. volume": "6858"
        },
        "2026-05-28 09:00:00": {
            "1. open": "261.5000",
            "2. high": "261.8000",
            "3. low": "260.2000",
            "4. close": "260.6600",
            "5. volume": "6704"
        },
        "2026-05-28 08:55:00": {
            "1. open": "261.2300",
            "2. high": "261.8000",
            "3. low": "261.0000",
            "4. close": "261.5900",
            "5. volume": "10682"
        },
        "2026-05-28 08:50:00": {
            "1. open": "261.4400",
            "2. high": "261.8000",
            "3. low": "260.9500",
            "4. close": "261.3634",
            "5. volume": "20621"
        },
        "2026-05-28 08:45:00": {
            "1. open": "259.8500",
            "2. high": "261.4800",
            "3. low": "223.4300",
            "4. close": "261.3600",
            "5. volume": "25693"
        },
        "2026-05-28 08:40:00": {
            "1. open": "260.0300",
            "2. high": "260.2139",
            "3. low": "259.0300",
            "4. close": "259.9800",
            "5. volume": "6232"
        },
        "2026-05-28 08:35:00": {
            "1. open": "260.4135",
            "2. high": "260.5000",
            "3. low": "259.8000",
            "4. close": "260.0400",
            "5. volume": "9686"
        },
        "2026-05-28 08:30:00": {
            "1. open": "259.0600",
            "2. high": "261.0000",
            "3. low": "259.0300",
            "4. close": "260.4900",
            "5. volume": "20474"
        },
        "2026-05-28 08:25:00": {
            "1. open": "259.7598",
            "2. high": "259.8000",
            "3. low": "259.0300",
            "4. close": "259.0781",
            "5. volume": "3047"
        },
        "2026-05-28 08:20:00": {
            "1. open": "259.6900",
            "2. high": "259.8000",
            "3. low": "259.0300",
            "4. close": "259.4700",
            "5. volume": "3766"
        },
        "2026-05-28 08:15:00": {
            "1. open": "259.7100",
            "2. high": "260.0000",
            "3. low": "259.0500",
            "4. close": "259.7200",
            "5. volume": "6323"
        },
        "2026-05-28 08:10:00": {
            "1. open": "259.9900",
            "2. high": "260.0000",
            "3. low": "259.0300",
            "4. close": "259.7500",
            "5. volume": "4138"
        },
        "2026-05-28 08:05:00": {
            "1. open": "259.3200",
            "2. high": "259.9800",
            "3. low": "251.2900",
            "4. close": "259.9800",
            "5. volume": "43967"
        },
        "2026-05-28 08:00:00": {
            "1. open": "259.5000",
            "2. high": "259.6400",
            "3. low": "259.0261",
            "4. close": "259.3200",
            "5. volume": "2190"
        },
        "2026-05-28 07:55:00": {
            "1. open": "258.6000",
            "2. high": "259.6400",
            "3. low": "258.6000",
            "4. close": "259.6400",
            "5. volume": "3235"
        },
        "2026-05-28 07:50:00": {
            "1. open": "259.3721",
            "2. high": "259.4400",
            "3. low": "258.6000",
            "4. close": "258.9400",
            "5. volume": "3085"
        },
        "2026-05-28 07:45:00": {
            "1. open": "259.3000",
            "2. high": "259.6400",
            "3. low": "259.0000",
            "4. close": "259.4800",
            "5. volume": "2284"
        },
        "2026-05-28 07:40:00": {
            "1. open": "259.1000",
            "2. high": "259.8000",
            "3. low": "259.0000",
            "4. close": "259.4800",
            "5. volume": "7092"
        },
        "2026-05-28 07:35:00": {
            "1. open": "258.9400",
            "2. high": "259.1800",
            "3. low": "255.2000",
            "4. close": "259.1000",
            "5. volume": "3173"
        },
        "2026-05-28 07:30:00": {
            "1. open": "258.9900",
            "2. high": "258.9900",
            "3. low": "258.5000",
            "4. close": "258.9100",
            "5. volume": "2365"
        },
        "2026-05-28 07:25:00": {
            "1. open": "258.5000",
            "2. high": "259.0100",
            "3. low": "258.5000",
            "4. close": "258.9100",
            "5. volume": "8608"
        },
        "2026-05-28 07:20:00": {
            "1. open": "258.5900",
            "2. high": "258.6300",
            "3. low": "258.0100",
            "4. close": "258.5400",
            "5. volume": "4215"
        },
        "2026-05-28 07:15:00": {
            "1. open": "258.5700",
            "2. high": "258.6534",
            "3. low": "257.8400",
            "4. close": "258.5726",
            "5. volume": "2978"
        },
        "2026-05-28 07:10:00": {
            "1. open": "258.0600",
            "2. high": "259.1200",
            "3. low": "257.6000",
            "4. close": "258.7900",
            "5. volume": "12690"
        },
        "2026-05-28 07:05:00": {
            "1. open": "257.7000",
            "2. high": "258.2500",
            "3. low": "257.2000",
            "4. close": "258.0500",
            "5. volume": "5034"
        },
        "2026-05-28 07:00:00": {
            "1. open": "256.8000",
            "2. high": "258.0000",
            "3. low": "255.2000",
            "4. close": "258.0000",
            "5. volume": "4759"
        },
        "2026-05-28 06:55:00": {
            "1. open": "257.2498",
            "2. high": "257.7000",
            "3. low": "256.6000",
            "4. close": "256.9000",
            "5. volume": "1727"
        },
        "2026-05-28 06:50:00": {
            "1. open": "257.4100",
            "2. high": "257.6500",
            "3. low": "256.7900",
            "4. close": "257.2904",
            "5. volume": "1834"
        },
        "2026-05-28 06:45:00": {
            "1. open": "257.2700",
            "2. high": "257.4800",
            "3. low": "256.7000",
            "4. close": "257.0000",
            "5. volume": "1036"
        },
        "2026-05-28 06:40:00": {
            "1. open": "257.4500",
            "2. high": "257.5000",
            "3. low": "257.2200",
            "4. close": "257.3600",
            "5. volume": "1215"
        },
        "2026-05-28 06:35:00": {
            "1. open": "257.4000",
            "2. high": "257.5000",
            "3. low": "257.2000",
            "4. close": "257.3800",
            "5. volume": "580"
        },
        "2026-05-28 06:30:00": {
            "1. open": "257.2500",
            "2. high": "257.7000",
            "3. low": "257.0000",
            "4. close": "257.4000",
            "5. volume": "6296"
        },
        "2026-05-28 06:25:00": {
            "1. open": "256.8000",
            "2. high": "257.3000",
            "3. low": "256.7100",
            "4. close": "257.2406",
            "5. volume": "1519"
        },
        "2026-05-28 06:20:00": {
            "1. open": "257.2988",
            "2. high": "257.2988",
            "3. low": "256.7300",
            "4. close": "256.9900",
            "5. volume": "799"
        },
        "2026-05-28 06:15:00": {
            "1. open": "257.3100",
            "2. high": "257.3100",
            "3. low": "257.0300",
            "4. close": "257.2000",
            "5. volume": "623"
        },
        "2026-05-28 06:10:00": {
            "1. open": "257.0356",
            "2. high": "257.5000",
            "3. low": "257.0356",
            "4. close": "257.2400",
            "5. volume": "1331"
        },
        "2026-05-28 06:05:00": {
            "1. open": "257.2000",
            "2. high": "257.5000",
            "3. low": "256.9900",
            "4. close": "257.4744",
            "5. volume": "338"
        },
        "2026-05-28 06:00:00": {
            "1. open": "257.2500",
            "2. high": "257.4000",
            "3. low": "256.8700",
            "4. close": "257.0763",
            "5. volume": "1386"
        },
        "2026-05-28 05:55:00": {
            "1. open": "257.3300",
            "2. high": "257.3700",
            "3. low": "257.0000",
            "4. close": "257.0000",
            "5. volume": "89"
        },
        "2026-05-28 05:50:00": {
            "1. open": "257.2100",
            "2. high": "257.5000",
            "3. low": "257.2000",
            "4. close": "257.3791",
            "5. volume": "1190"
        },
        "2026-05-28 05:45:00": {
            "1. open": "257.2200",
            "2. high": "257.2900",
            "3. low": "257.0000",
            "4. close": "257.2500",
            "5. volume": "298"
        },
        "2026-05-28 05:40:00": {
            "1. open": "256.9200",
            "2. high": "257.2900",
            "3. low": "256.9200",
            "4. close": "257.2900",
            "5. volume": "96"
        },
        "2026-05-28 05:35:00": {
            "1. open": "257.1700",
            "2. high": "257.1700",
            "3. low": "256.7000",
            "4. close": "257.0000",
            "5. volume": "664"
        },
        "2026-05-28 05:30:00": {
            "1. open": "257.0000",
            "2. high": "257.2498",
            "3. low": "256.7302",
            "4. close": "257.1700",
            "5. volume": "661"
        },
        "2026-05-28 05:25:00": {
            "1. open": "256.8700",
            "2. high": "257.0000",
            "3. low": "256.7000",
            "4. close": "257.0000",
            "5. volume": "497"
        },
        "2026-05-28 05:20:00": {
            "1. open": "256.6900",
            "2. high": "256.8800",
            "3. low": "256.5300",
            "4. close": "256.8800",
            "5. volume": "545"
        },
        "2026-05-28 05:15:00": {
            "1. open": "256.8700",
            "2. high": "256.8700",
            "3. low": "256.5600",
            "4. close": "256.7500",
            "5. volume": "203"
        },
        "2026-05-28 05:10:00": {
            "1. open": "256.7000",
            "2. high": "256.7000",
            "3. low": "256.5000",
            "4. close": "256.7000",
            "5. volume": "196"
        },
        "2026-05-28 05:05:00": {
            "1. open": "256.7000",
            "2. high": "256.7000",
            "3. low": "256.0459",
            "4. close": "256.7000",
            "5. volume": "38"
        },
        "2026-05-28 05:00:00": {
            "1. open": "256.5000",
            "2. high": "256.8800",
            "3. low": "256.0459",
            "4. close": "256.6000",
            "5. volume": "277"
        },
        "2026-05-28 04:55:00": {
            "1. open": "256.8100",
            "2. high": "256.8800",
            "3. low": "256.4200",
            "4. close": "256.5000",
            "5. volume": "386"
        },
        "2026-05-28 04:50:00": {
            "1. open": "256.7200",
            "2. high": "256.8100",
            "3. low": "256.0000",
            "4. close": "256.6000",
            "5. volume": "629"
        },
        "2026-05-28 04:45:00": {
            "1. open": "256.8600",
            "2. high": "256.8800",
            "3. low": "256.0220",
            "4. close": "256.0220",
            "5. volume": "99"
        },
        "2026-05-28 04:40:00": {
            "1. open": "256.7700",
            "2. high": "257.0000",
            "3. low": "256.7700",
            "4. close": "256.8800",
            "5. volume": "185"
        },
        "2026-05-28 04:35:00": {
            "1. open": "256.4000",
            "2. high": "257.2900",
            "3. low": "256.0322",
            "4. close": "257.2577",
            "5. volume": "175"
        },
        "2026-05-28 04:30:00": {
            "1. open": "256.4300",
            "2. high": "257.2390",
            "3. low": "255.8000",
            "4. close": "255.8000",
            "5. volume": "3072"
        },
        "2026-05-28 04:25:00": {
            "1. open": "257.0000",
            "2. high": "257.2502",
            "3. low": "256.1200",
            "4. close": "256.9300",
            "5. volume": "539"
        },
        "2026-05-28 04:20:00": {
            "1. open": "257.2900",
            "2. high": "257.2900",
            "3. low": "256.7100",
            "4. close": "257.0500",
            "5. volume": "278"
        },
        "2026-05-28 04:15:00": {
            "1. open": "257.2900",
            "2. high": "257.4700",
            "3. low": "256.0000",
            "4. close": "256.0000",
            "5. volume": "514"
        },
        "2026-05-28 04:10:00": {
            "1. open": "256.8500",
            "2. high": "257.5000",
            "3. low": "256.8500",
            "4. close": "257.4020",
            "5. volume": "836"
        },
        "2026-05-28 04:05:00": {
            "1. open": "256.4100",
            "2. high": "256.9000",
            "3. low": "252.5000",
            "4. close": "256.9000",
            "5. volume": "2071"
        },
        "2026-05-28 04:00:00": {
            "1. open": "256.0000",
            "2. high": "257.0000",
            "3. low": "251.6700",
            "4. close": "256.4200",
            "5. volume": "35175"
        },
        "2026-05-27 19:55:00": {
            "1. open": "256.3000",
            "2. high": "256.4409",
            "3. low": "256.2000",
            "4. close": "256.2130",
            "5. volume": "1442"
        },
        "2026-05-27 19:50:00": {
            "1. open": "256.4225",
            "2. high": "256.7988",
            "3. low": "256.2000",
            "4. close": "256.3497",
            "5. volume": "1026"
        },
        "2026-05-27 19:45:00": {
            "1. open": "256.4500",
            "2. high": "256.7610",
            "3. low": "256.2000",
            "4. close": "256.2000",
            "5. volume": "1916"
        },
        "2026-05-27 19:40:00": {
            "1. open": "256.5600",
            "2. high": "256.7900",
            "3. low": "256.2000",
            "4. close": "256.2000",
            "5. volume": "579"
        },
        "2026-05-27 19:35:00": {
            "1. open": "256.8000",
            "2. high": "256.8500",
            "3. low": "256.5000",
            "4. close": "256.7800",
            "5. volume": "1242"
        },
        "2026-05-27 19:30:00": {
            "1. open": "256.7200",
            "2. high": "256.8500",
            "3. low": "256.7000",
            "4. close": "256.7900",
            "5. volume": "1013"
        },
        "2026-05-27 19:25:00": {
            "1. open": "256.8400",
            "2. high": "256.8500",
            "3. low": "256.7000",
            "4. close": "256.7200",
            "5. volume": "252"
        },
        "2026-05-27 19:20:00": {
            "1. open": "256.8321",
            "2. high": "256.8500",
            "3. low": "256.8191",
            "4. close": "256.8400",
            "5. volume": "267"
        },
        "2026-05-27 19:15:00": {
            "1. open": "256.8200",
            "2. high": "256.8500",
            "3. low": "256.7000",
            "4. close": "256.8400",
            "5. volume": "2924"
        },
        "2026-05-27 19:10:00": {
            "1. open": "256.5600",
            "2. high": "256.8500",
            "3. low": "256.5000",
            "4. close": "256.7100",
            "5. volume": "1030"
        },
        "2026-05-27 19:05:00": {
            "1. open": "256.5000",
            "2. high": "256.8500",
            "3. low": "256.3000",
            "4. close": "256.8000",
            "5. volume": "226"
        },
        "2026-05-27 19:00:00": {
            "1. open": "255.2000",
            "2. high": "256.8500",
            "3. low": "255.2000",
            "4. close": "256.8500",
            "5. volume": "830095"
        },
        "2026-05-27 18:55:00": {
            "1. open": "256.7400",
            "2. high": "257.0000",
            "3. low": "256.2000",
            "4. close": "256.7000",
            "5. volume": "1176"
        },
        "2026-05-27 18:50:00": {
            "1. open": "256.6850",
            "2. high": "256.7500",
            "3. low": "256.4100",
            "4. close": "256.5100",
            "5. volume": "603"
        },
        "2026-05-27 18:45:00": {
            "1. open": "256.7500",
            "2. high": "256.7500",
            "3. low": "256.2500",
            "4. close": "256.7500",
            "5. volume": "1569"
        },
        "2026-05-27 18:40:00": {
            "1. open": "256.4000",
            "2. high": "256.8000",
            "3. low": "256.3000",
            "4. close": "256.6400",
            "5. volume": "1473"
        },
        "2026-05-27 18:35:00": {
            "1. open": "256.2100",
            "2. high": "256.4000",
            "3. low": "256.2000",
            "4. close": "256.4000",
            "5. volume": "554"
        },
        "2026-05-27 18:30:00": {
            "1. open": "255.2000",
            "2. high": "256.4000",
            "3. low": "255.2000",
            "4. close": "256.2000",
            "5. volume": "829984"
        },
        "2026-05-27 18:25:00": {
            "1. open": "256.4700",
            "2. high": "256.4900",
            "3. low": "256.2900",
            "4. close": "256.4000",
            "5. volume": "530"
        },
        "2026-05-27 18:20:00": {
            "1. open": "256.2900",
            "2. high": "256.4900",
            "3. low": "256.2300",
            "4. close": "256.4000",
            "5. volume": "1056"
        },
        "2026-05-27 18:15:00": {
            "1. open": "256.4700",
            "2. high": "256.5500",
            "3. low": "256.3000",
            "4. close": "256.3000",
            "5. volume": "371"
        },
        "2026-05-27 18:10:00": {
            "1. open": "256.5000",
            "2. high": "256.7772",
            "3. low": "256.4000",
            "4. close": "256.5500",
            "5. volume": "187"
        },
        "2026-05-27 18:05:00": {
            "1. open": "256.5000",
            "2. high": "256.8600",
            "3. low": "256.4001",
            "4. close": "256.5000",
            "5. volume": "928"
        },
        "2026-05-27 18:00:00": {
            "1. open": "256.3200",
            "2. high": "256.5000",
            "3. low": "256.2100",
            "4. close": "256.4700",
            "5. volume": "901"
        },
        "2026-05-27 17:55:00": {
            "1. open": "256.2900",
            "2. high": "256.4000",
            "3. low": "256.2300",
            "4. close": "256.3200",
            "5. volume": "165"
        },
        "2026-05-27 17:50:00": {
            "1. open": "256.4000",
            "2. high": "256.5000",
            "3. low": "256.0000",
            "4. close": "256.0000",
            "5. volume": "433"
        },
        "2026-05-27 17:45:00": {
            "1. open": "256.4000",
            "2. high": "256.5000",
            "3. low": "256.0000",
            "4. close": "256.4000",
            "5. volume": "898"
        },
        "2026-05-27 17:40:00": {
            "1. open": "256.5800",
            "2. high": "256.9555",
            "3. low": "256.1300",
            "4. close": "256.4000",
            "5. volume": "197"
        },
        "2026-05-27 17:35:00": {
            "1. open": "256.6400",
            "2. high": "256.8700",
            "3. low": "256.0000",
            "4. close": "256.5800",
            "5. volume": "543"
        },
        "2026-05-27 17:30:00": {
            "1. open": "256.6000",
            "2. high": "257.0000",
            "3. low": "255.2000",
            "4. close": "257.0000",
            "5. volume": "3741"
        },
        "2026-05-27 17:25:00": {
            "1. open": "256.4900",
            "2. high": "256.8500",
            "3. low": "256.0000",
            "4. close": "256.4000",
            "5. volume": "1039"
        },
        "2026-05-27 17:20:00": {
            "1. open": "256.4920",
            "2. high": "256.8500",
            "3. low": "256.3200",
            "4. close": "256.3200",
            "5. volume": "826"
        },
        "2026-05-27 17:15:00": {
            "1. open": "256.6700",
            "2. high": "257.0000",
            "3. low": "256.4000",
            "4. close": "256.4100",
            "5. volume": "1173"
        },
        "2026-05-27 17:10:00": {
            "1. open": "256.3800",
            "2. high": "257.0000",
            "3. low": "250.6900",
            "4. close": "256.6700",
            "5. volume": "886"
        },
        "2026-05-27 17:05:00": {
            "1. open": "256.2500",
            "2. high": "256.3800",
            "3. low": "255.2000",
            "4. close": "256.3800",
            "5. volume": "711209"
        },
        "2026-05-27 17:00:00": {
            "1. open": "255.6675",
            "2. high": "256.3500",
            "3. low": "255.6675",
            "4. close": "256.2637",
            "5. volume": "4178"
        },
        "2026-05-27 16:55:00": {
            "1. open": "256.1600",
            "2. high": "256.3000",
            "3. low": "255.2000",
            "4. close": "256.0300",
            "5. volume": "20755"
        },
        "2026-05-27 16:50:00": {
            "1. open": "255.6500",
            "2. high": "256.3000",
            "3. low": "255.2000",
            "4. close": "256.2000",
            "5. volume": "1878"
        },
        "2026-05-27 16:45:00": {
            "1. open": "256.0300",
            "2. high": "256.3000",
            "3. low": "255.6400",
            "4. close": "256.0500",
            "5. volume": "473"
        },
        "2026-05-27 16:40:00": {
            "1. open": "256.0500",
            "2. high": "256.1800",
            "3. low": "255.6400",
            "4. close": "256.0000",
            "5. volume": "288"
        },
        "2026-05-27 16:35:00": {
            "1. open": "255.8900",
            "2. high": "256.1108",
            "3. low": "255.6868",
            "4. close": "256.0600",
            "5. volume": "1047"
        },
        "2026-05-27 16:30:00": {
            "1. open": "255.9000",
            "2. high": "256.1873",
            "3. low": "255.6500",
            "4. close": "255.7753",
            "5. volume": "1161"
        },
        "2026-05-27 16:25:00": {
            "1. open": "255.8100",
            "2. high": "256.2900",
            "3. low": "255.5000",
            "4. close": "255.9000",
            "5. volume": "729"
        },
        "2026-05-27 16:20:00": {
            "1. open": "255.2000",
            "2. high": "256.3000",
            "3. low": "255.2000",
            "4. close": "255.9000",
            "5. volume": "766"
        },
        "2026-05-27 16:15:00": {
            "1. open": "256.3700",
            "2. high": "256.5000",
            "3. low": "255.2000",
            "4. close": "256.3000",
            "5. volume": "451"
        },
        "2026-05-27 16:10:00": {
            "1. open": "255.2000",
            "2. high": "256.5000",
            "3. low": "255.2000",
            "4. close": "256.2000",
            "5. volume": "832280"
        },
        "2026-05-27 16:05:00": {
            "1. open": "255.8300",
            "2. high": "256.0000",
            "3. low": "255.2000",
            "4. close": "255.6200",
            "5. volume": "2753"
        },
        "2026-05-27 16:00:00": {
            "1. open": "255.3200",
            "2. high": "256.0000",
            "3. low": "255.2000",
            "4. close": "255.2000",
            "5. volume": "1755368"
        },
        "2026-05-27 15:55:00": {
            "1. open": "255.6700",
            "2. high": "255.8300",
            "3. low": "255.0001",
            "4. close": "255.3200",
            "5. volume": "455875"
        },
        "2026-05-27 15:50:00": {
            "1. open": "256.5400",
            "2. high": "256.8400",
            "3. low": "255.5900",
            "4. close": "255.6300",
            "5. volume": "181074"
        },
        "2026-05-27 15:45:00": {
            "1. open": "257.0100",
            "2. high": "257.3150",
            "3. low": "256.3506",
            "4. close": "256.4750",
            "5. volume": "174530"
        },
        "2026-05-27 15:40:00": {
            "1. open": "257.0500",
            "2. high": "257.1900",
            "3. low": "256.8600",
            "4. close": "257.0550",
            "5. volume": "81425"
        },
        "2026-05-27 15:35:00": {
            "1. open": "256.7400",
            "2. high": "257.1500",
            "3. low": "256.5900",
            "4. close": "257.1130",
            "5. volume": "88967"
        },
        "2026-05-27 15:30:00": {
            "1. open": "256.1100",
            "2. high": "256.7500",
            "3. low": "256.1100",
            "4. close": "256.7240",
            "5. volume": "62712"
        },
        "2026-05-27 15:25:00": {
            "1. open": "256.1600",
            "2. high": "256.2000",
            "3. low": "255.8750",
            "4. close": "256.1600",
            "5. volume": "57020"
        },
        "2026-05-27 15:20:00": {
            "1. open": "256.2100",
            "2. high": "256.2200",
            "3. low": "255.9500",
            "4. close": "256.1600",
            "5. volume": "52425"
        },
        "2026-05-27 15:15:00": {
            "1. open": "256.2550",
            "2. high": "256.3200",
            "3. low": "256.0200",
            "4. close": "256.2068",
            "5. volume": "48304"
        },
        "2026-05-27 15:10:00": {
            "1. open": "256.1400",
            "2. high": "256.4200",
            "3. low": "256.0001",
            "4. close": "256.3000",
            "5. volume": "41609"
        },
        "2026-05-27 15:05:00": {
            "1. open": "255.9900",
            "2. high": "256.1500",
            "3. low": "255.7950",
            "4. close": "256.1500",
            "5. volume": "41959"
        },
        "2026-05-27 15:00:00": {
            "1. open": "255.7450",
            "2. high": "256.1100",
            "3. low": "255.7450",
            "4. close": "256.0000",
            "5. volume": "27780"
        },
        "2026-05-27 14:55:00": {
            "1. open": "255.9750",
            "2. high": "256.0300",
            "3. low": "255.7550",
            "4. close": "255.7800",
            "5. volume": "39896"
        },
        "2026-05-27 14:50:00": {
            "1. open": "256.1500",
            "2. high": "256.1900",
            "3. low": "255.5200",
            "4. close": "256.0200",
            "5. volume": "55043"
        },
        "2026-05-27 14:45:00": {
            "1. open": "255.7950",
            "2. high": "256.3200",
            "3. low": "255.7800",
            "4. close": "256.1600",
            "5. volume": "37557"
        },
        "2026-05-27 14:40:00": {
            "1. open": "255.7500",
            "2. high": "256.1200",
            "3. low": "255.7200",
            "4. close": "255.7200",
            "5. volume": "34185"
        },
        "2026-05-27 14:35:00": {
            "1. open": "255.6800",
            "2. high": "255.9000",
            "3. low": "255.5300",
            "4. close": "255.8250",
            "5. volume": "28204"
        },
        "2026-05-27 14:30:00": {
            "1. open": "255.5000",
            "2. high": "255.7200",
            "3. low": "255.3868",
            "4. close": "255.6000",
            "5. volume": "35322"
        },
        "2026-05-27 14:25:00": {
            "1. open": "255.6400",
            "2. high": "255.6699",
            "3. low": "255.3700",
            "4. close": "255.4500",
            "5. volume": "31260"
        },
        "2026-05-27 14:20:00": {
            "1. open": "255.8400",
            "2. high": "256.0325",
            "3. low": "255.5950",
            "4. close": "255.6800",
            "5. volume": "46590"
        },
        "2026-05-27 14:15:00": {
            "1. open": "255.4300",
            "2. high": "255.8600",
            "3. low": "255.3150",
            "4. close": "255.8400",
            "5. volume": "30117"
        },
        "2026-05-27 14:10:00": {
            "1. open": "255.3000",
            "2. high": "255.5500",
            "3. low": "254.6700",
            "4. close": "255.5500",
            "5. volume": "61772"
        },
        "2026-05-27 14:05:00": {
            "1. open": "255.5200",
            "2. high": "255.6000",
            "3. low": "255.1500",
            "4. close": "255.3550",
            "5. volume": "40413"
        },
        "2026-05-27 14:00:00": {
            "1. open": "255.4275",
            "2. high": "255.6600",
            "3. low": "255.3500",
            "4. close": "255.5275",
            "5. volume": "58955"
        },
        "2026-05-27 13:55:00": {
            "1. open": "255.5000",
            "2. high": "255.7400",
            "3. low": "255.3500",
            "4. close": "255.4950",
            "5. volume": "44253"
        },
        "2026-05-27 13:50:00": {
            "1. open": "255.7900",
            "2. high": "255.8000",
            "3. low": "255.3650",
            "4. close": "255.4600",
            "5. volume": "33576"
        },
        "2026-05-27 13:45:00": {
            "1. open": "255.6675",
            "2. high": "256.0200",
            "3. low": "255.6600",
            "4. close": "255.6884",
            "5. volume": "30772"
        },
        "2026-05-27 13:40:00": {
            "1. open": "255.8700",
            "2. high": "256.0600",
            "3. low": "255.6100",
            "4. close": "255.7500",
            "5. volume": "38701"
        },
        "2026-05-27 13:35:00": {
            "1. open": "255.9500",
            "2. high": "256.0400",
            "3. low": "255.7500",
            "4. close": "255.8900",
            "5. volume": "28730"
        },
        "2026-05-27 13:30:00": {
            "1. open": "255.5050",
            "2. high": "256.0200",
            "3. low": "255.3700",
            "4. close": "255.9500",
            "5. volume": "29557"
        },
        "2026-05-27 13:25:00": {
            "1. open": "255.7000",
            "2. high": "255.8005",
            "3. low": "255.5150",
            "4. close": "255.5150",
            "5. volume": "20994"
        },
        "2026-05-27 13:20:00": {
            "1. open": "255.7400",
            "2. high": "255.8000",
            "3. low": "255.1700",
            "4. close": "255.7000",
            "5. volume": "30953"
        },
        "2026-05-27 13:15:00": {
            "1. open": "255.6400",
            "2. high": "255.8600",
            "3. low": "255.5500",
            "4. close": "255.7400",
            "5. volume": "42086"
        },
        "2026-05-27 13:10:00": {
            "1. open": "255.4800",
            "2. high": "255.9000",
            "3. low": "255.3925",
            "4. close": "255.7300",
            "5. volume": "30450"
        },
        "2026-05-27 13:05:00": {
            "1. open": "256.0403",
            "2. high": "256.1100",
            "3. low": "255.3700",
            "4. close": "255.5000",
            "5. volume": "41693"
        },
        "2026-05-27 13:00:00": {
            "1. open": "256.0900",
            "2. high": "256.1400",
            "3. low": "255.9100",
            "4. close": "256.0208",
            "5. volume": "37622"
        },
        "2026-05-27 12:55:00": {
            "1. open": "256.2700",
            "2. high": "256.3000",
            "3. low": "255.9100",
            "4. close": "256.1000",
            "5. volume": "41516"
        },
        "2026-05-27 12:50:00": {
            "1. open": "256.2550",
            "2. high": "256.3900",
            "3. low": "256.1100",
            "4. close": "256.1950",
            "5. volume": "40564"
        },
        "2026-05-27 12:45:00": {
            "1. open": "256.2900",
            "2. high": "256.3800",
            "3. low": "256.0937",
            "4. close": "256.2550",
            "5. volume": "36941"
        },
        "2026-05-27 12:40:00": {
            "1. open": "256.5950",
            "2. high": "256.9900",
            "3. low": "256.0750",
            "4. close": "256.2000",
            "5. volume": "93669"
        },
        "2026-05-27 12:35:00": {
            "1. open": "256.1900",
            "2. high": "256.7000",
            "3. low": "256.1900",
            "4. close": "256.5950",
            "5. volume": "67924"
        },
        "2026-05-27 12:30:00": {
            "1. open": "256.3200",
            "2. high": "256.7300",
            "3. low": "256.1300",
            "4. close": "256.1300",
            "5. volume": "95733"
        },
        "2026-05-27 12:25:00": {
            "1. open": "256.0500",
            "2. high": "256.4900",
            "3. low": "255.8250",
            "4. close": "256.3200",
            "5. volume": "49456"
        },
        "2026-05-27 12:20:00": {
            "1. open": "256.0950",
            "2. high": "256.2999",
            "3. low": "255.9700",
            "4. close": "256.0200",
            "5. volume": "32750"
        },
        "2026-05-27 12:15:00": {
            "1. open": "255.4250",
            "2. high": "256.2300",
            "3. low": "255.3200",
            "4. close": "256.1839",
            "5. volume": "53695"
        },
        "2026-05-27 12:10:00": {
            "1. open": "255.3403",
            "2. high": "255.6650",
            "3. low": "255.2000",
            "4. close": "255.4250",
            "5. volume": "45190"
        },
        "2026-05-27 12:05:00": {
            "1. open": "255.1625",
            "2. high": "255.6400",
            "3. low": "255.0600",
            "4. close": "255.4700",
            "5. volume": "45212"
        },
        "2026-05-27 12:00:00": {
            "1. open": "254.5600",
            "2. high": "255.2800",
            "3. low": "254.5000",
            "4. close": "255.1400",
            "5. volume": "62530"
        },
        "2026-05-27 11:55:00": {
            "1. open": "254.7500",
            "2. high": "254.7924",
            "3. low": "254.2400",
            "4. close": "254.4800",
            "5. volume": "52789"
        },
        "2026-05-27 11:50:00": {
            "1. open": "255.4100",
            "2. high": "255.7700",
            "3. low": "254.7550",
            "4. close": "254.8300",
            "5. volume": "65236"
        },
        "2026-05-27 11:45:00": {
            "1. open": "255.2500",
            "2. high": "255.4499",
            "3. low": "255.0600",
            "4. close": "255.3500",
            "5. volume": "64846"
        },
        "2026-05-27 11:40:00": {
            "1. open": "256.4950",
            "2. high": "256.5700",
            "3. low": "255.2501",
            "4. close": "255.3400",
            "5. volume": "80515"
        },
        "2026-05-27 11:35:00": {
            "1. open": "255.8300",
            "2. high": "256.5800",
            "3. low": "255.7800",
            "4. close": "256.4850",
            "5. volume": "59927"
        },
        "2026-05-27 11:30:00": {
            "1. open": "255.2150",
            "2. high": "256.3800",
            "3. low": "255.2150",
            "4. close": "255.9600",
            "5. volume": "66503"
        },
        "2026-05-27 11:25:00": {
            "1. open": "255.5800",
            "2. high": "255.7800",
            "3. low": "254.6700",
            "4. close": "255.1925",
            "5. volume": "89230"
        },
        "2026-05-27 11:20:00": {
            "1. open": "254.6550",
            "2. high": "255.7800",
            "3. low": "254.6550",
            "4. close": "255.6900",
            "5. volume": "65835"
        },
        "2026-05-27 11:15:00": {
            "1. open": "254.3151",
            "2. high": "255.4400",
            "3. low": "254.2600",
            "4. close": "254.6600",
            "5. volume": "74803"
        },
        "2026-05-27 11:10:00": {
            "1. open": "254.7150",
            "2. high": "254.8500",
            "3. low": "254.1750",
            "4. close": "254.3500",
            "5. volume": "86114"
        },
        "2026-05-27 11:05:00": {
            "1. open": "255.5400",
            "2. high": "255.5400",
            "3. low": "254.6750",
            "4. close": "254.7900",
            "5. volume": "78459"
        },
        "2026-05-27 11:00:00": {
            "1. open": "256.1800",
            "2. high": "256.3500",
            "3. low": "255.1600",
            "4. close": "255.4400",
            "5. volume": "79368"
        },
        "2026-05-27 10:55:00": {
            "1. open": "256.1500",
            "2. high": "256.3200",
            "3. low": "255.6900",
            "4. close": "256.1850",
            "5. volume": "67607"
        },
        "2026-05-27 10:50:00": {
            "1. open": "255.5200",
            "2. high": "256.3900",
            "3. low": "255.0900",
            "4. close": "256.2650",
            "5. volume": "62428"
        },
        "2026-05-27 10:45:00": {
            "1. open": "255.3900",
            "2. high": "255.6800",
            "3. low": "254.8800",
            "4. close": "255.4250",
            "5. volume": "62781"
        },
        "2026-05-27 10:40:00": {
            "1. open": "255.8600",
            "2. high": "256.0100",
            "3. low": "255.4000",
            "4. close": "255.5000",
            "5. volume": "42940"
        },
        "2026-05-27 10:35:00": {
            "1. open": "255.0900",
            "2. high": "256.0400",
            "3. low": "254.6700",
            "4. close": "256.0400",
            "5. volume": "72649"
        },
        "2026-05-27 10:30:00": {
            "1. open": "254.5600",
            "2. high": "255.2900",
            "3. low": "254.5600",
            "4. close": "254.9100",
            "5. volume": "82049"
        },
        "2026-05-27 10:25:00": {
            "1. open": "255.7100",
            "2. high": "255.8900",
            "3. low": "254.5701",
            "4. close": "254.5800",
            "5. volume": "125619"
        },
        "2026-05-27 10:20:00": {
            "1. open": "256.6299",
            "2. high": "257.2850",
            "3. low": "255.7300",
            "4. close": "255.7300",
            "5. volume": "112165"
        },
        "2026-05-27 10:15:00": {
            "1. open": "256.4300",
            "2. high": "256.7900",
            "3. low": "255.6450",
            "4. close": "256.4900",
            "5. volume": "106379"
        },
        "2026-05-27 10:10:00": {
            "1. open": "256.1500",
            "2. high": "256.6040",
            "3. low": "255.5000",
            "4. close": "256.4999",
            "5. volume": "122441"
        },
        "2026-05-27 10:05:00": {
            "1. open": "257.5700",
            "2. high": "257.6200",
            "3. low": "255.6800",
            "4. close": "256.3000",
            "5. volume": "143957"
        },
        "2026-05-27 10:00:00": {
            "1. open": "255.5900",
            "2. high": "257.6000",
            "3. low": "255.0500",
            "4. close": "257.5700",
            "5. volume": "226808"
        },
        "2026-05-27 09:55:00": {
            "1. open": "254.7800",
            "2. high": "255.9600",
            "3. low": "254.7200",
            "4. close": "255.6936",
            "5. volume": "228512"
        },
        "2026-05-27 09:50:00": {
            "1. open": "254.0000",
            "2. high": "255.4700",
            "3. low": "252.3900",
            "4. close": "255.0499",
            "5. volume": "183722"
        },
        "2026-05-27 09:45:00": {
            "1. open": "254.0200",
            "2. high": "255.7000",
            "3. low": "253.5200",
            "4. close": "253.8350",
            "5. volume": "228913"
        },
        "2026-05-27 09:40:00": {
            "1. open": "252.2450",
            "2. high": "254.5500",
            "3. low": "252.0600",
            "4. close": "253.7800",
            "5. volume": "175220"
        },
        "2026-05-27 09:35:00": {
            "1. open": "252.7800",
            "2. high": "253.8900",
            "3. low": "251.8800",
            "4. close": "252.0601",
            "5. volume": "174503"
        },
        "2026-05-27 09:30:00": {
            "1. open": "250.4550",
            "2. high": "254.5500",
            "3. low": "250.4550",
            "4. close": "252.9300",
            "5. volume": "356497"
        },
        "2026-05-27 09:25:00": {
            "1. open": "247.9300",
            "2. high": "251.5000",
            "3. low": "247.4900",
            "4. close": "250.9000",
            "5. volume": "14739"
        },
        "2026-05-27 09:20:00": {
            "1. open": "247.5600",
            "2. high": "248.0000",
            "3. low": "247.2500",
            "4. close": "247.6900",
            "5. volume": "3761"
        },
        "2026-05-27 09:15:00": {
            "1. open": "247.2600",
            "2. high": "247.9700",
            "3. low": "247.1100",
            "4. close": "247.3500",
            "5. volume": "1841"
        },
        "2026-05-27 09:10:00": {
            "1. open": "247.5000",
            "2. high": "248.0000",
            "3. low": "247.0000",
            "4. close": "247.5000",
            "5. volume": "4565"
        },
        "2026-05-27 09:05:00": {
            "1. open": "248.1225",
            "2. high": "248.5000",
            "3. low": "247.1000",
            "4. close": "247.3200",
            "5. volume": "2232"
        },
        "2026-05-27 09:00:00": {
            "1. open": "247.5500",
            "2. high": "248.5000",
            "3. low": "247.2600",
            "4. close": "248.1700",
            "5. volume": "5508"
        },
        "2026-05-27 08:55:00": {
            "1. open": "246.9621",
            "2. high": "247.8000",
            "3. low": "246.8000",
            "4. close": "247.5100",
            "5. volume": "3621"
        },
        "2026-05-27 08:50:00": {
            "1. open": "246.9200",
            "2. high": "247.2500",
            "3. low": "246.6000",
            "4. close": "246.9000",
            "5. volume": "5027"
        },
        "2026-05-27 08:45:00": {
            "1. open": "246.9000",
            "2. high": "247.2500",
            "3. low": "246.7500",
            "4. close": "247.2317",
            "5. volume": "2056"
        },
        "2026-05-27 08:40:00": {
            "1. open": "246.9200",
            "2. high": "247.3000",
            "3. low": "246.1500",
            "4. close": "247.1500",
            "5. volume": "4401"
        },
        "2026-05-27 08:35:00": {
            "1. open": "247.2000",
            "2. high": "247.3000",
            "3. low": "246.6100",
            "4. close": "247.0228",
            "5. volume": "3316"
        },
        "2026-05-27 08:30:00": {
            "1. open": "247.8024",
            "2. high": "247.8300",
            "3. low": "246.5000",
            "4. close": "247.4000",
            "5. volume": "5569"
        },
        "2026-05-27 08:25:00": {
            "1. open": "247.5500",
            "2. high": "247.8300",
            "3. low": "247.0000",
            "4. close": "247.4526",
            "5. volume": "5677"
        },
        "2026-05-27 08:20:00": {
            "1. open": "247.8500",
            "2. high": "248.0000",
            "3. low": "247.0000",
            "4. close": "247.8000",
            "5. volume": "3683"
        },
        "2026-05-27 08:15:00": {
            "1. open": "246.6000",
            "2. high": "248.0000",
            "3. low": "246.4500",
            "4. close": "247.5000",
            "5. volume": "4299"
        },
        "2026-05-27 08:10:00": {
            "1. open": "247.0100",
            "2. high": "247.3300",
            "3. low": "246.4000",
            "4. close": "246.4787",
            "5. volume": "7442"
        },
        "2026-05-27 08:05:00": {
            "1. open": "247.9100",
            "2. high": "254.0000",
            "3. low": "246.5000",
            "4. close": "247.0000",
            "5. volume": "10525"
        },
        "2026-05-27 08:00:00": {
            "1. open": "247.3524",
            "2. high": "248.0000",
            "3. low": "247.0000",
            "4. close": "247.8048",
            "5. volume": "4372"
        },
        "2026-05-27 07:55:00": {
            "1. open": "247.7800",
            "2. high": "247.8200",
            "3. low": "247.0000",
            "4. close": "247.0200",
            "5. volume": "1580"
        },
        "2026-05-27 07:50:00": {
            "1. open": "248.1900",
            "2. high": "248.2830",
            "3. low": "247.0000",
            "4. close": "247.8000",
            "5. volume": "3162"
        },
        "2026-05-27 07:45:00": {
            "1. open": "248.0800",
            "2. high": "250.6900",
            "3. low": "247.4000",
            "4. close": "247.9100",
            "5. volume": "1059"
        },
        "2026-05-27 07:40:00": {
            "1. open": "248.0500",
            "2. high": "250.6900",
            "3. low": "247.0200",
            "4. close": "248.3350",
            "5. volume": "1062353"
        },
        "2026-05-27 07:35:00": {
            "1. open": "248.6500",
            "2. high": "250.6900",
            "3. low": "248.0000",
            "4. close": "248.0500",
            "5. volume": "2124"
        },
        "2026-05-27 07:30:00": {
            "1. open": "248.5000",
            "2. high": "249.0000",
            "3. low": "248.3494",
            "4. close": "248.6500",
            "5. volume": "2369"
        },
        "2026-05-27 07:25:00": {
            "1. open": "248.3910",
            "2. high": "249.0000",
            "3. low": "248.3000",
            "4. close": "248.3000",
            "5. volume": "1356"
        },
        "2026-05-27 07:20:00": {
            "1. open": "248.3000",
            "2. high": "249.1700",
            "3. low": "248.0000",
            "4. close": "248.8000",
            "5. volume": "3258"
        },
        "2026-05-27 07:15:00": {
            "1. open": "248.6700",
            "2. high": "248.9900",
            "3. low": "248.1700",
            "4. close": "248.2000",
            "5. volume": "4911"
        },
        "2026-05-27 07:10:00": {
            "1. open": "248.5300",
            "2. high": "249.2400",
            "3. low": "248.5000",
            "4. close": "248.8700",
            "5. volume": "2784"
        },
        "2026-05-27 07:05:00": {
            "1. open": "249.6000",
            "2. high": "249.7500",
            "3. low": "248.5000",
            "4. close": "248.9600",
            "5. volume": "5152"
        },
        "2026-05-27 07:00:00": {
            "1. open": "250.0000",
            "2. high": "250.6900",
            "3. low": "249.5000",
            "4. close": "249.5200",
            "5. volume": "3714"
        },
        "2026-05-27 06:55:00": {
            "1. open": "250.2000",
            "2. high": "250.2000",
            "3. low": "249.8900",
            "4. close": "250.0000",
            "5. volume": "1039"
        },
        "2026-05-27 06:50:00": {
            "1. open": "250.1800",
            "2. high": "250.2000",
            "3. low": "249.7100",
            "4. close": "250.1875",
            "5. volume": "1053"
        },
        "2026-05-27 06:45:00": {
            "1. open": "250.0000",
            "2. high": "250.2000",
            "3. low": "250.0000",
            "4. close": "250.0100",
            "5. volume": "483"
        },
        "2026-05-27 06:40:00": {
            "1. open": "250.0700",
            "2. high": "250.1739",
            "3. low": "249.7261",
            "4. close": "250.0000",
            "5. volume": "1139"
        },
        "2026-05-27 06:35:00": {
            "1. open": "249.8232",
            "2. high": "250.2000",
            "3. low": "249.6400",
            "4. close": "250.1700",
            "5. volume": "850"
        },
        "2026-05-27 06:30:00": {
            "1. open": "249.7000",
            "2. high": "249.9900",
            "3. low": "249.5500",
            "4. close": "249.8400",
            "5. volume": "990"
        },
        "2026-05-27 06:25:00": {
            "1. open": "250.4900",
            "2. high": "250.4900",
            "3. low": "249.6000",
            "4. close": "249.7800",
            "5. volume": "1667"
        },
        "2026-05-27 06:20:00": {
            "1. open": "250.1300",
            "2. high": "250.6300",
            "3. low": "250.0000",
            "4. close": "250.2800",
            "5. volume": "1340"
        },
        "2026-05-27 06:15:00": {
            "1. open": "250.7000",
            "2. high": "250.9644",
            "3. low": "250.1300",
            "4. close": "250.1300",
            "5. volume": "1876"
        },
        "2026-05-27 06:10:00": {
            "1. open": "250.8200",
            "2. high": "251.0800",
            "3. low": "250.5125",
            "4. close": "250.9900",
            "5. volume": "130"
        },
        "2026-05-27 06:05:00": {
            "1. open": "251.1400",
            "2. high": "251.2900",
            "3. low": "250.8200",
            "4. close": "251.0900",
            "5. volume": "396"
        },
        "2026-05-27 06:00:00": {
            "1. open": "250.5261",
            "2. high": "251.5501",
            "3. low": "250.5261",
            "4. close": "251.0600",
            "5. volume": "834"
        },
        "2026-05-27 05:55:00": {
            "1. open": "251.1800",
            "2. high": "251.1800",
            "3. low": "250.5200",
            "4. close": "250.9900",
            "5. volume": "244"
        },
        "2026-05-27 05:50:00": {
            "1. open": "251.3200",
            "2. high": "251.6000",
            "3. low": "250.5275",
            "4. close": "251.2600",
            "5. volume": "422"
        },
        "2026-05-27 05:45:00": {
            "1. open": "251.3400",
            "2. high": "251.5725",
            "3. low": "250.8200",
            "4. close": "251.1500",
            "5. volume": "225"
        },
        "2026-05-27 05:40:00": {
            "1. open": "250.9600",
            "2. high": "251.6900",
            "3. low": "250.8200",
            "4. close": "251.3500",
            "5. volume": "1903"
        },
        "2026-05-27 05:35:00": {
            "1. open": "250.5400",
            "2. high": "251.0423",
            "3. low": "250.3349",
            "4. close": "250.9600",
            "5. volume": "1009"
        },
        "2026-05-27 05:30:00": {
            "1. open": "250.7029",
            "2. high": "251.1200",
            "3. low": "250.4000",
            "4. close": "250.8000",
            "5. volume": "697"
        },
        "2026-05-27 05:25:00": {
            "1. open": "251.0789",
            "2. high": "251.1388",
            "3. low": "250.8000",
            "4. close": "251.0000",
            "5. volume": "297"
        },
        "2026-05-27 05:20:00": {
            "1. open": "250.8000",
            "2. high": "251.1600",
            "3. low": "250.8000",
            "4. close": "250.8000",
            "5. volume": "453"
        },
        "2026-05-27 05:15:00": {
            "1. open": "250.8100",
            "2. high": "251.1200",
            "3. low": "250.3428",
            "4. close": "250.9700",
            "5. volume": "1365"
        },
        "2026-05-27 05:10:00": {
            "1. open": "251.1400",
            "2. high": "251.2800",
            "3. low": "250.6900",
            "4. close": "251.1500",
            "5. volume": "1108"
        },
        "2026-05-27 05:05:00": {
            "1. open": "251.4800",
            "2. high": "251.4800",
            "3. low": "250.8000",
            "4. close": "251.1247",
            "5. volume": "1216"
        },
        "2026-05-27 05:00:00": {
            "1. open": "251.5400",
            "2. high": "251.6200",
            "3. low": "251.3100",
            "4. close": "251.3600",
            "5. volume": "1036"
        },
        "2026-05-27 04:55:00": {
            "1. open": "251.6700",
            "2. high": "251.6900",
            "3. low": "251.3209",
            "4. close": "251.6000",
            "5. volume": "279"
        },
        "2026-05-27 04:50:00": {
            "1. open": "251.5400",
            "2. high": "251.7000",
            "3. low": "251.3209",
            "4. close": "251.5400",
            "5. volume": "776"
        },
        "2026-05-27 04:45:00": {
            "1. open": "251.9000",
            "2. high": "251.9000",
            "3. low": "251.0175",
            "4. close": "251.5500",
            "5. volume": "658"
        },
        "2026-05-27 04:40:00": {
            "1. open": "252.0000",
            "2. high": "252.1188",
            "3. low": "251.5200",
            "4. close": "251.9900",
            "5. volume": "516"
        },
        "2026-05-27 04:35:00": {
            "1. open": "251.9800",
            "2. high": "252.1600",
            "3. low": "251.7200",
            "4. close": "251.9100",
            "5. volume": "459"
        },
        "2026-05-27 04:30:00": {
            "1. open": "251.7300",
            "2. high": "252.1700",
            "3. low": "251.0000",
            "4. close": "251.9300",
            "5. volume": "1619"
        },
        "2026-05-27 04:25:00": {
            "1. open": "251.8700",
            "2. high": "252.1600",
            "3. low": "251.6100",
            "4. close": "252.1600",
            "5. volume": "770"
        },
        "2026-05-27 04:20:00": {
            "1. open": "251.8500",
            "2. high": "252.1400",
            "3. low": "251.5800",
            "4. close": "251.7300",
            "5. volume": "1700"
        },
        "2026-05-27 04:15:00": {
            "1. open": "252.1200",
            "2. high": "252.1500",
            "3. low": "251.5800",
            "4. close": "251.8500",
            "5. volume": "1117"
        },
        "2026-05-27 04:10:00": {
            "1. open": "251.2000",
            "2. high": "252.3300",
            "3. low": "251.2000",
            "4. close": "252.0000",
            "5. volume": "1312"
        },
        "2026-05-27 04:05:00": {
            "1. open": "250.7900",
            "2. high": "252.6500",
            "3. low": "248.8900",
            "4. close": "250.8012",
            "5. volume": "5095"
        },
        "2026-05-27 04:00:00": {
            "1. open": "251.0000",
            "2. high": "251.5488",
            "3. low": "248.7400",
            "4. close": "250.5000",
            "5. volume": "21318"
        },
        "2026-05-26 19:55:00": {
            "1. open": "249.8400",
            "2. high": "250.0000",
            "3. low": "249.5800",
            "4. close": "249.7900",
            "5. volume": "1057"
        },
        "2026-05-26 19:50:00": {
            "1. open": "249.5000",
            "2. high": "250.0000",
            "3. low": "249.5000",
            "4. close": "249.8400",
            "5. volume": "2053"
        },
        "2026-05-26 19:45:00": {
            "1. open": "249.7000",
            "2. high": "249.8000",
            "3. low": "249.5000",
            "4. close": "249.5134",
            "5. volume": "1764"
        },
        "2026-05-26 19:40:00": {
            "1. open": "249.1900",
            "2. high": "249.8000",
            "3. low": "249.1584",
            "4. close": "249.5456",
            "5. volume": "826"
        },
        "2026-05-26 19:35:00": {
            "1. open": "249.4900",
            "2. high": "249.6000",
            "3. low": "249.2000",
            "4. close": "249.2000",
            "5. volume": "426"
        },
        "2026-05-26 19:30:00": {
            "1. open": "249.6600",
            "2. high": "249.8000",
            "3. low": "249.4900",
            "4. close": "249.4900",
            "5. volume": "2381"
        },
        "2026-05-26 19:25:00": {
            "1. open": "249.8515",
            "2. high": "249.8700",
            "3. low": "249.5000",
            "4. close": "249.6500",
            "5. volume": "885"
        },
        "2026-05-26 19:20:00": {
            "1. open": "249.8000",
            "2. high": "249.8700",
            "3. low": "249.5000",
            "4. close": "249.5100",
            "5. volume": "1113"
        },
        "2026-05-26 19:15:00": {
            "1. open": "249.8000",
            "2. high": "249.8700",
            "3. low": "249.6000",
            "4. close": "249.6000",
            "5. volume": "527"
        },
        "2026-05-26 19:10:00": {
            "1. open": "249.6800",
            "2. high": "249.8800",
            "3. low": "249.6351",
            "4. close": "249.6351",
            "5. volume": "507"
        },
        "2026-05-26 19:05:00": {
            "1. open": "249.6100",
            "2. high": "250.0000",
            "3. low": "249.6100",
            "4. close": "249.6700",
            "5. volume": "240"
        },
        "2026-05-26 19:00:00": {
            "1. open": "250.6900",
            "2. high": "250.6900",
            "3. low": "249.3955",
            "4. close": "249.6100",
            "5. volume": "1363735"
        },
        "2026-05-26 18:55:00": {
            "1. open": "249.5200",
            "2. high": "250.0000",
            "3. low": "249.3000",
            "4. close": "250.0000",
            "5. volume": "655"
        },
        "2026-05-26 18:50:00": {
            "1. open": "249.4300",
            "2. high": "249.5500",
            "3. low": "249.3500",
            "4. close": "249.5200",
            "5. volume": "282"
        },
        "2026-05-26 18:45:00": {
            "1. open": "249.2935",
            "2. high": "249.5300",
            "3. low": "249.2935",
            "4. close": "249.3000",
            "5. volume": "413"
        },
        "2026-05-26 18:40:00": {
            "1. open": "249.2500",
            "2. high": "249.5300",
            "3. low": "249.2500",
            "4. close": "249.5300",
            "5. volume": "270"
        },
        "2026-05-26 18:35:00": {
            "1. open": "249.1559",
            "2. high": "249.5300",
            "3. low": "249.1559",
            "4. close": "249.3900",
            "5. volume": "838"
        },
        "2026-05-26 18:30:00": {
            "1. open": "250.6900",
            "2. high": "250.6900",
            "3. low": "249.1000",
            "4. close": "249.2600",
            "5. volume": "1363432"
        },
        "2026-05-26 18:25:00": {
            "1. open": "249.0400",
            "2. high": "249.1705",
            "3. low": "249.0400",
            "4. close": "249.1600",
            "5. volume": "1195"
        },
        "2026-05-26 18:20:00": {
            "1. open": "249.0500",
            "2. high": "249.3500",
            "3. low": "249.0400",
            "4. close": "249.1200",
            "5. volume": "712"
        },
        "2026-05-26 18:15:00": {
            "1. open": "249.2000",
            "2. high": "249.3800",
            "3. low": "249.0000",
            "4. close": "249.2400",
            "5. volume": "2184"
        },
        "2026-05-26 18:10:00": {
            "1. open": "249.4100",
            "2. high": "249.4100",
            "3. low": "249.0858",
            "4. close": "249.2000",
            "5. volume": "2196"
        },
        "2026-05-26 18:05:00": {
            "1. open": "249.5000",
            "2. high": "250.0000",
            "3. low": "249.3809",
            "4. close": "249.4100",
            "5. volume": "752"
        },
        "2026-05-26 18:00:00": {
            "1. open": "249.7000",
            "2. high": "250.0000",
            "3. low": "249.3600",
            "4. close": "249.7400",
            "5. volume": "775"
        },
        "2026-05-26 17:55:00": {
            "1. open": "250.0000",
            "2. high": "250.1900",
            "3. low": "249.3600",
            "4. close": "249.7000",
            "5. volume": "976"
        },
        "2026-05-26 17:50:00": {
            "1. open": "250.2525",
            "2. high": "250.3000",
            "3. low": "250.0000",
            "4. close": "250.0000",
            "5. volume": "800"
        },
        "2026-05-26 17:45:00": {
            "1. open": "250.3000",
            "2. high": "250.3300",
            "3. low": "250.0390",
            "4. close": "250.2900",
            "5. volume": "642"
        },
        "2026-05-26 17:40:00": {
            "1. open": "250.3300",
            "2. high": "250.5600",
            "3. low": "250.2500",
            "4. close": "250.5400",
            "5. volume": "997"
        },
        "2026-05-26 17:35:00": {
            "1. open": "250.3100",
            "2. high": "250.5800",
            "3. low": "250.3000",
            "4. close": "250.3300",
            "5. volume": "347"
        },
        "2026-05-26 17:30:00": {
            "1. open": "250.3500",
            "2. high": "255.2832",
            "3. low": "250.3000",
            "4. close": "250.3000",
            "5. volume": "429"
        },
        "2026-05-26 17:25:00": {
            "1. open": "250.1600",
            "2. high": "250.5800",
            "3. low": "250.1600",
            "4. close": "250.3500",
            "5. volume": "480"
        },
        "2026-05-26 17:20:00": {
            "1. open": "250.3000",
            "2. high": "250.5800",
            "3. low": "250.1600",
            "4. close": "250.1600",
            "5. volume": "846"
        },
        "2026-05-26 17:15:00": {
            "1. open": "250.2000",
            "2. high": "250.5800",
            "3. low": "250.2000",
            "4. close": "250.3400",
            "5. volume": "1364"
        },
        "2026-05-26 17:10:00": {
            "1. open": "250.3500",
            "2. high": "250.4000",
            "3. low": "250.2000",
            "4. close": "250.2000",
            "5. volume": "513"
        },
        "2026-05-26 17:05:00": {
            "1. open": "250.5300",
            "2. high": "255.2832",
            "3. low": "250.2500",
            "4. close": "250.2500",
            "5. volume": "419"
        },
        "2026-05-26 17:00:00": {
            "1. open": "250.4485",
            "2. high": "250.6900",
            "3. low": "250.2000",
            "4. close": "250.5300",
            "5. volume": "726"
        },
        "2026-05-26 16:55:00": {
            "1. open": "250.3462",
            "2. high": "250.6900",
            "3. low": "250.2000",
            "4. close": "250.3100",
            "5. volume": "1920"
        },
        "2026-05-26 16:50:00": {
            "1. open": "250.6900",
            "2. high": "250.6900",
            "3. low": "250.2000",
            "4. close": "250.2000",
            "5. volume": "1141"
        },
        "2026-05-26 16:45:00": {
            "1. open": "250.6900",
            "2. high": "250.6900",
            "3. low": "250.0100",
            "4. close": "250.6900",
            "5. volume": "1725"
        },
        "2026-05-26 16:40:00": {
            "1. open": "250.1702",
            "2. high": "250.6900",
            "3. low": "250.0100",
            "4. close": "250.4300",
            "5. volume": "793"
        },
        "2026-05-26 16:35:00": {
            "1. open": "250.0100",
            "2. high": "250.6900",
            "3. low": "250.0100",
            "4. close": "250.1700",
            "5. volume": "934"
        },
        "2026-05-26 16:30:00": {
            "1. open": "250.5400",
            "2. high": "250.9000",
            "3. low": "250.0100",
            "4. close": "250.2600",
            "5. volume": "566"
        },
        "2026-05-26 16:25:00": {
            "1. open": "250.1500",
            "2. high": "250.6900",
            "3. low": "250.0000",
            "4. close": "250.2600",
            "5. volume": "1135"
        },
        "2026-05-26 16:20:00": {
            "1. open": "250.6900",
            "2. high": "250.6900",
            "3. low": "250.0000",
            "4. close": "250.0900",
            "5. volume": "1469"
        },
        "2026-05-26 16:15:00": {
            "1. open": "250.2500",
            "2. high": "250.9000",
            "3. low": "250.2500",
            "4. close": "250.3900",
            "5. volume": "1708"
        },
        "2026-05-26 16:10:00": {
            "1. open": "250.6900",
            "2. high": "250.9500",
            "3. low": "250.0000",
            "4. close": "250.5893",
            "5. volume": "1365880"
        },
        "2026-05-26 16:05:00": {
            "1. open": "250.5000",
            "2. high": "251.8700",
            "3. low": "250.0000",
            "4. close": "250.1100",
            "5. volume": "1702"
        },
        "2026-05-26 16:00:00": {
            "1. open": "250.9700",
            "2. high": "252.0000",
            "3. low": "250.0000",
            "4. close": "250.4800",
            "5. volume": "2979741"
        },
        "2026-05-26 15:55:00": {
            "1. open": "252.6000",
            "2. high": "253.1700",
            "3. low": "250.8200",
            "4. close": "250.8400",
            "5. volume": "515884"
        },
        "2026-05-26 15:50:00": {
            "1. open": "252.1150",
            "2. high": "252.6000",
            "3. low": "252.0600",
            "4. close": "252.5200",
            "5. volume": "142603"
        },
        "2026-05-26 15:45:00": {
            "1. open": "251.5400",
            "2. high": "252.2600",
            "3. low": "251.5300",
            "4. close": "252.1300",
            "5. volume": "114416"
        },
        "2026-05-26 15:40:00": {
            "1. open": "251.0500",
            "2. high": "251.7100",
            "3. low": "251.0100",
            "4. close": "251.5900",
            "5. volume": "66723"
        },
        "2026-05-26 15:35:00": {
            "1. open": "250.9600",
            "2. high": "251.2500",
            "3. low": "250.8693",
            "4. close": "251.0150",
            "5. volume": "73714"
        },
        "2026-05-26 15:30:00": {
            "1. open": "250.5800",
            "2. high": "251.0200",
            "3. low": "250.5050",
            "4. close": "250.9350",
            "5. volume": "69437"
        },
        "2026-05-26 15:25:00": {
            "1. open": "250.5300",
            "2. high": "250.6100",
            "3. low": "250.3500",
            "4. close": "250.6100",
            "5. volume": "57941"
        },
        "2026-05-26 15:20:00": {
            "1. open": "250.4450",
            "2. high": "250.6800",
            "3. low": "250.3800",
            "4. close": "250.4600",
            "5. volume": "41549"
        },
        "2026-05-26 15:15:00": {
            "1. open": "250.7400",
            "2. high": "250.8800",
            "3. low": "250.3501",
            "4. close": "250.5600",
            "5. volume": "36342"
        },
        "2026-05-26 15:10:00": {
            "1. open": "250.2244",
            "2. high": "250.8700",
            "3. low": "250.0500",
            "4. close": "250.8700",
            "5. volume": "53340"
        },
        "2026-05-26 15:05:00": {
            "1. open": "250.0900",
            "2. high": "250.2750",
            "3. low": "250.0300",
            "4. close": "250.1300",
            "5. volume": "30221"
        },
        "2026-05-26 15:00:00": {
            "1. open": "249.9400",
            "2. high": "250.2400",
            "3. low": "249.7400",
            "4. close": "250.1500",
            "5. volume": "31758"
        },
        "2026-05-26 14:55:00": {
            "1. open": "250.4250",
            "2. high": "250.4350",
            "3. low": "249.6510",
            "4. close": "249.8450",
            "5. volume": "42907"
        },
        "2026-05-26 14:50:00": {
            "1. open": "250.3700",
            "2. high": "250.5500",
            "3. low": "250.2800",
            "4. close": "250.4250",
            "5. volume": "26307"
        },
        "2026-05-26 14:45:00": {
            "1. open": "250.7150",
            "2. high": "250.7150",
            "3. low": "250.2300",
            "4. close": "250.4600",
            "5. volume": "37104"
        },
        "2026-05-26 14:40:00": {
            "1. open": "250.4500",
            "2. high": "250.9900",
            "3. low": "250.4100",
            "4. close": "250.7150",
            "5. volume": "35603"
        },
        "2026-05-26 14:35:00": {
            "1. open": "250.4700",
            "2. high": "250.5999",
            "3. low": "250.3300",
            "4. close": "250.5500",
            "5. volume": "37418"
        },
        "2026-05-26 14:30:00": {
            "1. open": "250.0000",
            "2. high": "250.5500",
            "3. low": "249.9700",
            "4. close": "250.4700",
            "5. volume": "30267"
        },
        "2026-05-26 14:25:00": {
            "1. open": "250.3500",
            "2. high": "250.5300",
            "3. low": "249.9100",
            "4. close": "250.0500",
            "5. volume": "55640"
        },
        "2026-05-26 14:20:00": {
            "1. open": "250.3100",
            "2. high": "250.5250",
            "3. low": "250.2150",
            "4. close": "250.3200",
            "5. volume": "30192"
        },
        "2026-05-26 14:15:00": {
            "1. open": "250.1481",
            "2. high": "250.3950",
            "3. low": "250.1400",
            "4. close": "250.2100",
            "5. volume": "36459"
        },
        "2026-05-26 14:10:00": {
            "1. open": "250.0500",
            "2. high": "250.2000",
            "3. low": "250.0000",
            "4. close": "250.1450",
            "5. volume": "36371"
        },
        "2026-05-26 14:05:00": {
            "1. open": "249.8750",
            "2. high": "250.2000",
            "3. low": "249.7200",
            "4. close": "250.0950",
            "5. volume": "33922"
        },
        "2026-05-26 14:00:00": {
            "1. open": "250.0000",
            "2. high": "250.2300",
            "3. low": "249.6800",
            "4. close": "249.8400",
            "5. volume": "169641"
        },
        "2026-05-26 13:55:00": {
            "1. open": "250.0600",
            "2. high": "250.1400",
            "3. low": "249.9600",
            "4. close": "250.0550",
            "5. volume": "21522"
        },
        "2026-05-26 13:50:00": {
            "1. open": "249.8700",
            "2. high": "250.1200",
            "3. low": "249.8620",
            "4. close": "250.1200",
            "5. volume": "81292"
        },
        "2026-05-26 13:45:00": {
            "1. open": "249.6950",
            "2. high": "250.0000",
            "3. low": "249.5600",
            "4. close": "249.8500",
            "5. volume": "28763"
        },
        "2026-05-26 13:40:00": {
            "1. open": "249.9300",
            "2. high": "250.0855",
            "3. low": "249.6800",
            "4. close": "249.6800",
            "5. volume": "29982"
        },
        "2026-05-26 13:35:00": {
            "1. open": "250.0700",
            "2. high": "250.1125",
            "3. low": "249.6400",
            "4. close": "249.8650",
            "5. volume": "40126"
        },
        "2026-05-26 13:30:00": {
            "1. open": "250.3550",
            "2. high": "250.4900",
            "3. low": "250.0001",
            "4. close": "250.0700",
            "5. volume": "54106"
        },
        "2026-05-26 13:25:00": {
            "1. open": "250.2700",
            "2. high": "250.5800",
            "3. low": "250.2100",
            "4. close": "250.4100",
            "5. volume": "29178"
        },
        "2026-05-26 13:20:00": {
            "1. open": "250.1150",
            "2. high": "250.4400",
            "3. low": "250.1000",
            "4. close": "250.3000",
            "5. volume": "30293"
        },
        "2026-05-26 13:15:00": {
            "1. open": "251.1000",
            "2. high": "251.3800",
            "3. low": "249.9900",
            "4. close": "250.1400",
            "5. volume": "77737"
        },
        "2026-05-26 13:10:00": {
            "1. open": "250.8100",
            "2. high": "251.1250",
            "3. low": "250.7600",
            "4. close": "251.1000",
            "5. volume": "21981"
        },
        "2026-05-26 13:05:00": {
            "1. open": "250.7050",
            "2. high": "250.8000",
            "3. low": "250.4300",
            "4. close": "250.7500",
            "5. volume": "23784"
        },
        "2026-05-26 13:00:00": {
            "1. open": "250.5400",
            "2. high": "250.9399",
            "3. low": "250.4501",
            "4. close": "250.7100",
            "5. volume": "33918"
        },
        "2026-05-26 12:55:00": {
            "1. open": "250.5500",
            "2. high": "250.7250",
            "3. low": "250.3697",
            "4. close": "250.5457",
            "5. volume": "35865"
        },
        "2026-05-26 12:50:00": {
            "1. open": "250.3950",
            "2. high": "250.6950",
            "3. low": "250.3001",
            "4. close": "250.6100",
            "5. volume": "32940"
        },
        "2026-05-26 12:45:00": {
            "1. open": "250.8400",
            "2. high": "250.9300",
            "3. low": "250.3800",
            "4. close": "250.4000",
            "5. volume": "40459"
        },
        "2026-05-26 12:40:00": {
            "1. open": "250.9700",
            "2. high": "251.3500",
            "3. low": "250.6400",
            "4. close": "250.8400",
            "5. volume": "48610"
        },
        "2026-05-26 12:35:00": {
            "1. open": "250.8850",
            "2. high": "251.3900",
            "3. low": "250.8010",
            "4. close": "250.9700",
            "5. volume": "54108"
        },
        "2026-05-26 12:30:00": {
            "1. open": "251.1400",
            "2. high": "251.1599",
            "3. low": "250.8101",
            "4. close": "250.9200",
            "5. volume": "44604"
        },
        "2026-05-26 12:25:00": {
            "1. open": "250.9200",
            "2. high": "251.1400",
            "3. low": "250.7400",
            "4. close": "250.9300",
            "5. volume": "61497"
        },
        "2026-05-26 12:20:00": {
            "1. open": "249.9500",
            "2. high": "250.9387",
            "3. low": "249.9500",
            "4. close": "250.8200",
            "5. volume": "71995"
        },
        "2026-05-26 12:15:00": {
            "1. open": "249.7200",
            "2. high": "249.9800",
            "3. low": "249.6800",
            "4. close": "249.9478",
            "5. volume": "33402"
        },
        "2026-05-26 12:10:00": {
            "1. open": "249.4429",
            "2. high": "249.9000",
            "3. low": "249.3500",
            "4. close": "249.7050",
            "5. volume": "38371"
        },
        "2026-05-26 12:05:00": {
            "1. open": "249.8000",
            "2. high": "249.9000",
            "3. low": "249.4900",
            "4. close": "249.5000",
            "5. volume": "64741"
        },
        "2026-05-26 12:00:00": {
            "1. open": "249.8450",
            "2. high": "249.9800",
            "3. low": "249.6601",
            "4. close": "249.7650",
            "5. volume": "46904"
        },
        "2026-05-26 11:55:00": {
            "1. open": "249.3100",
            "2. high": "249.8350",
            "3. low": "248.9093",
            "4. close": "249.8350",
            "5. volume": "61800"
        },
        "2026-05-26 11:50:00": {
            "1. open": "249.4150",
            "2. high": "249.7400",
            "3. low": "249.2500",
            "4. close": "249.3600",
            "5. volume": "48219"
        },
        "2026-05-26 11:45:00": {
            "1. open": "249.6569",
            "2. high": "249.9800",
            "3. low": "249.1000",
            "4. close": "249.4150",
            "5. volume": "68008"
        },
        "2026-05-26 11:40:00": {
            "1. open": "249.1350",
            "2. high": "249.8000",
            "3. low": "248.8432",
            "4. close": "249.6900",
            "5. volume": "55913"
        },
        "2026-05-26 11:35:00": {
            "1. open": "248.9250",
            "2. high": "249.2300",
            "3. low": "248.6000",
            "4. close": "249.2300",
            "5. volume": "48682"
        },
        "2026-05-26 11:30:00": {
            "1. open": "249.0000",
            "2. high": "249.2399",
            "3. low": "248.7900",
            "4. close": "248.9250",
            "5. volume": "62913"
        },
        "2026-05-26 11:25:00": {
            "1. open": "248.7900",
            "2. high": "249.1500",
            "3. low": "248.5900",
            "4. close": "249.0050",
            "5. volume": "73689"
        },
        "2026-05-26 11:20:00": {
            "1. open": "248.6000",
            "2. high": "248.8597",
            "3. low": "248.1701",
            "4. close": "248.7650",
            "5. volume": "51890"
        },
        "2026-05-26 11:15:00": {
            "1. open": "248.2000",
            "2. high": "248.5800",
            "3. low": "248.0100",
            "4. close": "248.5800",
            "5. volume": "71262"
        },
        "2026-05-26 11:10:00": {
            "1. open": "247.0000",
            "2. high": "248.2600",
            "3. low": "246.8000",
            "4. close": "248.1050",
            "5. volume": "78015"
        },
        "2026-05-26 11:05:00": {
            "1. open": "247.2750",
            "2. high": "247.4500",
            "3. low": "246.7300",
            "4. close": "247.0700",
            "5. volume": "81303"
        },
        "2026-05-26 11:00:00": {
            "1. open": "247.1600",
            "2. high": "247.9400",
            "3. low": "247.0900",
            "4. close": "247.2750",
            "5. volume": "62832"
        },
        "2026-05-26 10:55:00": {
            "1. open": "247.0000",
            "2. high": "247.5700",
            "3. low": "246.7500",
            "4. close": "247.0950",
            "5. volume": "98490"
        },
        "2026-05-26 10:50:00": {
            "1. open": "247.0800",
            "2. high": "247.2800",
            "3. low": "246.5260",
            "4. close": "247.0000",
            "5. volume": "102070"
        },
        "2026-05-26 10:45:00": {
            "1. open": "247.6900",
            "2. high": "247.9300",
            "3. low": "247.0000",
            "4. close": "247.0800",
            "5. volume": "84848"
        },
        "2026-05-26 10:40:00": {
            "1. open": "247.2500",
            "2. high": "248.0000",
            "3. low": "247.2500",
            "4. close": "247.6900",
            "5. volume": "77394"
        },
        "2026-05-26 10:35:00": {
            "1. open": "246.9600",
            "2. high": "247.8300",
            "3. low": "246.9100",
            "4. close": "247.2800",
            "5. volume": "94418"
        },
        "2026-05-26 10:30:00": {
            "1. open": "246.5500",
            "2. high": "247.4432",
            "3. low": "246.3500",
            "4. close": "247.0719",
            "5. volume": "158485"
        },
        "2026-05-26 10:25:00": {
            "1. open": "246.7500",
            "2. high": "246.9600",
            "3. low": "246.3200",
            "4. close": "246.5400",
            "5. volume": "111658"
        },
        "2026-05-26 10:20:00": {
            "1. open": "246.0900",
            "2. high": "246.9699",
            "3. low": "245.8900",
            "4. close": "246.7500",
            "5. volume": "169610"
        },
        "2026-05-26 10:15:00": {
            "1. open": "247.4850",
            "2. high": "248.0400",
            "3. low": "245.8600",
            "4. close": "246.1215",
            "5. volume": "219881"
        },
        "2026-05-26 10:10:00": {
            "1. open": "248.6850",
            "2. high": "248.7700",
            "3. low": "246.5800",
            "4. close": "247.4850",
            "5. volume": "151472"
        },
        "2026-05-26 10:05:00": {
            "1. open": "249.5850",
            "2. high": "249.8950",
            "3. low": "248.3000",
            "4. close": "248.6400",
            "5. volume": "131663"
        },
        "2026-05-26 10:00:00": {
            "1. open": "249.7000",
            "2. high": "250.2600",
            "3. low": "249.3350",
            "4. close": "249.5850",
            "5. volume": "132670"
        },
        "2026-05-26 09:55:00": {
            "1. open": "248.3500",
            "2. high": "249.7200",
            "3. low": "247.8600",
            "4. close": "249.3900",
            "5. volume": "155091"
        },
        "2026-05-26 09:50:00": {
            "1. open": "251.1800",
            "2. high": "251.4900",
            "3. low": "248.1200",
            "4. close": "248.3000",
            "5. volume": "229390"
        },
        "2026-05-26 09:45:00": {
            "1. open": "250.2267",
            "2. high": "251.6000",
            "3. low": "249.7130",
            "4. close": "251.2100",
            "5. volume": "166743"
        },
        "2026-05-26 09:40:00": {
            "1. open": "247.4023",
            "2. high": "250.4700",
            "3. low": "246.7500",
            "4. close": "250.2200",
            "5. volume": "270065"
        },
        "2026-05-26 09:35:00": {
            "1. open": "246.4250",
            "2. high": "248.4900",
            "3. low": "246.1584",
            "4. close": "247.3700",
            "5. volume": "309322"
        },
        "2026-05-26 09:30:00": {
            "1. open": "254.5500",
            "2. high": "254.5500",
            "3. low": "245.4500",
            "4. close": "246.3850",
            "5. volume": "949421"
        },
        "2026-05-26 09:25:00": {
            "1. open": "254.6500",
            "2. high": "254.9300",
            "3. low": "254.3914",
            "4. close": "254.9300",
            "5. volume": "9000"
        },
        "2026-05-26 09:20:00": {
            "1. open": "254.4852",
            "2. high": "254.7700",
            "3. low": "254.2000",
            "4. close": "254.6500",
            "5. volume": "5964"
        },
        "2026-05-26 09:15:00": {
            "1. open": "254.0700",
            "2. high": "254.8000",
            "3. low": "253.7700",
            "4. close": "254.5000",
            "5. volume": "5143"
        },
        "2026-05-26 09:10:00": {
            "1. open": "254.1200",
            "2. high": "254.1655",
            "3. low": "253.7600",
            "4. close": "254.0000",
            "5. volume": "7999"
        },
        "2026-05-26 09:05:00": {
            "1. open": "254.0000",
            "2. high": "254.2000",
            "3. low": "253.9000",
            "4. close": "254.0695",
            "5. volume": "2625"
        },
        "2026-05-26 09:00:00": {
            "1. open": "254.3000",
            "2. high": "254.3000",
            "3. low": "253.8000",
            "4. close": "254.0000",
            "5. volume": "5721"
        },
        "2026-05-26 08:55:00": {
            "1. open": "253.8100",
            "2. high": "254.8000",
            "3. low": "253.6800",
            "4. close": "254.2900",
            "5. volume": "5888"
        },
        "2026-05-26 08:50:00": {
            "1. open": "254.0100",
            "2. high": "254.2000",
            "3. low": "253.5000",
            "4. close": "253.9096",
            "5. volume": "11647"
        },
        "2026-05-26 08:45:00": {
            "1. open": "254.5000",
            "2. high": "254.8000",
            "3. low": "253.9200",
            "4. close": "254.0000",
            "5. volume": "9209"
        },
        "2026-05-26 08:40:00": {
            "1. open": "254.6400",
            "2. high": "254.8900",
            "3. low": "254.2780",
            "4. close": "254.2780",
            "5. volume": "3126"
        },
        "2026-05-26 08:35:00": {
            "1. open": "254.6500",
            "2. high": "255.0000",
            "3. low": "254.6000",
            "4. close": "254.7400",
            "5. volume": "8118"
        },
        "2026-05-26 08:30:00": {
            "1. open": "254.4232",
            "2. high": "255.0062",
            "3. low": "254.2000",
            "4. close": "255.0000",
            "5. volume": "8588"
        },
        "2026-05-26 08:25:00": {
            "1. open": "254.9500",
            "2. high": "255.0401",
            "3. low": "254.2000",
            "4. close": "254.5000",
            "5. volume": "10980"
        },
        "2026-05-26 08:20:00": {
            "1. open": "255.3000",
            "2. high": "255.4800",
            "3. low": "254.8600",
            "4. close": "254.8700",
            "5. volume": "2996"
        },
        "2026-05-26 08:15:00": {
            "1. open": "255.0300",
            "2. high": "255.4800",
            "3. low": "254.7000",
            "4. close": "255.3800",
            "5. volume": "4621"
        },
        "2026-05-26 08:10:00": {
            "1. open": "255.4664",
            "2. high": "255.4800",
            "3. low": "254.7000",
            "4. close": "255.0792",
            "5. volume": "9305"
        },
        "2026-05-26 08:05:00": {
            "1. open": "255.7560",
            "2. high": "255.8600",
            "3. low": "253.8400",
            "4. close": "255.4500",
            "5. volume": "4383"
        },
        "2026-05-26 08:00:00": {
            "1. open": "255.8587",
            "2. high": "255.9000",
            "3. low": "255.6000",
            "4. close": "255.8262",
            "5. volume": "3950"
        },
        "2026-05-26 07:55:00": {
            "1. open": "256.0000",
            "2. high": "256.4000",
            "3. low": "255.8130",
            "4. close": "255.8585",
            "5. volume": "3581"
        },
        "2026-05-26 07:50:00": {
            "1. open": "255.6800",
            "2. high": "256.4000",
            "3. low": "255.5372",
            "4. close": "256.3480",
            "5. volume": "3913"
        },
        "2026-05-26 07:45:00": {
            "1. open": "255.4000",
            "2. high": "255.6850",
            "3. low": "255.2336",
            "4. close": "255.5400",
            "5. volume": "4894"
        },
        "2026-05-26 07:40:00": {
            "1. open": "255.3700",
            "2. high": "255.5000",
            "3. low": "253.8400",
            "4. close": "255.2100",
            "5. volume": "2486"
        },
        "2026-05-26 07:35:00": {
            "1. open": "255.6100",
            "2. high": "255.7100",
            "3. low": "253.8400",
            "4. close": "255.2500",
            "5. volume": "6929"
        },
        "2026-05-26 07:30:00": {
            "1. open": "255.6200",
            "2. high": "255.9000",
            "3. low": "255.0000",
            "4. close": "255.5600",
            "5. volume": "6606"
        },
        "2026-05-26 07:25:00": {
            "1. open": "255.2925",
            "2. high": "255.6200",
            "3. low": "255.0000",
            "4. close": "255.6000",
            "5. volume": "5235"
        },
        "2026-05-26 07:20:00": {
            "1. open": "254.9342",
            "2. high": "255.3000",
            "3. low": "254.7500",
            "4. close": "255.2500",
            "5. volume": "3305"
        },
        "2026-05-26 07:15:00": {
            "1. open": "254.9000",
            "2. high": "255.2800",
            "3. low": "254.6000",
            "4. close": "254.8800",
            "5. volume": "3099"
        },
        "2026-05-26 07:10:00": {
            "1. open": "255.3891",
            "2. high": "255.4100",
            "3. low": "254.6000",
            "4. close": "254.6000",
            "5. volume": "5907"
        },
        "2026-05-26 07:05:00": {
            "1. open": "254.9658",
            "2. high": "255.4100",
            "3. low": "254.8000",
            "4. close": "255.4100",
            "5. volume": "5372"
        },
        "2026-05-26 07:00:00": {
            "1. open": "255.1700",
            "2. high": "255.5200",
            "3. low": "254.6754",
            "4. close": "254.8000",
            "5. volume": "16207"
        },
        "2026-05-26 06:55:00": {
            "1. open": "255.1000",
            "2. high": "255.2500",
            "3. low": "254.8200",
            "4. close": "255.0000",
            "5. volume": "3368"
        },
        "2026-05-26 06:50:00": {
            "1. open": "254.8965",
            "2. high": "255.2300",
            "3. low": "254.8383",
            "4. close": "255.1000",
            "5. volume": "1644"
        },
        "2026-05-26 06:45:00": {
            "1. open": "255.1500",
            "2. high": "255.2370",
            "3. low": "254.8300",
            "4. close": "254.8600",
            "5. volume": "1445"
        },
        "2026-05-26 06:40:00": {
            "1. open": "255.1100",
            "2. high": "255.2500",
            "3. low": "254.8000",
            "4. close": "255.1300",
            "5. volume": "3972"
        },
        "2026-05-26 06:35:00": {
            "1. open": "255.0500",
            "2. high": "255.2400",
            "3. low": "254.7300",
            "4. close": "255.1200",
            "5. volume": "4142"
        },
        "2026-05-26 06:30:00": {
            "1. open": "255.2300",
            "2. high": "255.2500",
            "3. low": "255.0000",
            "4. close": "255.0500",
            "5. volume": "5595"
        },
        "2026-05-26 06:25:00": {
            "1. open": "255.5829",
            "2. high": "255.6033",
            "3. low": "255.1000",
            "4. close": "255.2200",
            "5. volume": "8829"
        },
        "2026-05-26 06:20:00": {
            "1. open": "255.6200",
            "2. high": "255.6675",
            "3. low": "255.3000",
            "4. close": "255.6602",
            "5. volume": "2009"
        },
        "2026-05-26 06:15:00": {
            "1. open": "255.5000",
            "2. high": "255.8900",
            "3. low": "255.4000",
            "4. close": "255.4400",
            "5. volume": "1594"
        },
        "2026-05-26 06:10:00": {
            "1. open": "255.6500",
            "2. high": "255.9000",
            "3. low": "255.4400",
            "4. close": "255.6500",
            "5. volume": "915"
        },
        "2026-05-26 06:05:00": {
            "1. open": "255.7800",
            "2. high": "255.8997",
            "3. low": "255.4300",
            "4. close": "255.7000",
            "5. volume": "3360"
        },
        "2026-05-26 06:00:00": {
            "1. open": "255.4000",
            "2. high": "255.8740",
            "3. low": "255.4000",
            "4. close": "255.8740",
            "5. volume": "1742"
        },
        "2026-05-26 05:55:00": {
            "1. open": "255.8856",
            "2. high": "255.9900",
            "3. low": "255.4622",
            "4. close": "255.7800",
            "5. volume": "2610"
        },
        "2026-05-26 05:50:00": {
            "1. open": "255.5900",
            "2. high": "255.8300",
            "3. low": "255.4200",
            "4. close": "255.8300",
            "5. volume": "2478"
        },
        "2026-05-26 05:45:00": {
            "1. open": "255.6340",
            "2. high": "255.7400",
            "3. low": "255.2735",
            "4. close": "255.5800",
            "5. volume": "4303"
        },
        "2026-05-26 05:40:00": {
            "1. open": "255.5500",
            "2. high": "255.7600",
            "3. low": "255.5200",
            "4. close": "255.6500",
            "5. volume": "473"
        },
        "2026-05-26 05:35:00": {
            "1. open": "255.8600",
            "2. high": "255.9800",
            "3. low": "255.5100",
            "4. close": "255.6600",
            "5. volume": "1577"
        },
        "2026-05-26 05:30:00": {
            "1. open": "255.8000",
            "2. high": "255.9900",
            "3. low": "255.0000",
            "4. close": "255.9800",
            "5. volume": "1316"
        },
        "2026-05-26 05:25:00": {
            "1. open": "255.1700",
            "2. high": "255.9900",
            "3. low": "254.9000",
            "4. close": "255.7600",
            "5. volume": "5172"
        },
        "2026-05-26 05:20:00": {
            "1. open": "255.7100",
            "2. high": "256.2897",
            "3. low": "255.0000",
            "4. close": "255.1000",
            "5. volume": "9266"
        },
        "2026-05-26 05:15:00": {
            "1. open": "256.1000",
            "2. high": "256.2970",
            "3. low": "255.5577",
            "4. close": "255.8500",
            "5. volume": "8534"
        },
        "2026-05-26 05:10:00": {
            "1. open": "256.3700",
            "2. high": "256.5650",
            "3. low": "256.1100",
            "4. close": "256.2970",
            "5. volume": "1550"
        },
        "2026-05-26 05:05:00": {
            "1. open": "256.6600",
            "2. high": "256.7800",
            "3. low": "256.2000",
            "4. close": "256.2000",
            "5. volume": "2421"
        },
        "2026-05-26 05:00:00": {
            "1. open": "256.7800",
            "2. high": "257.0000",
            "3. low": "256.2400",
            "4. close": "256.5500",
            "5. volume": "1400"
        },
        "2026-05-26 04:55:00": {
            "1. open": "256.7500",
            "2. high": "257.0000",
            "3. low": "256.5000",
            "4. close": "256.7800",
            "5. volume": "3569"
        },
        "2026-05-26 04:50:00": {
            "1. open": "256.6400",
            "2. high": "257.0000",
            "3. low": "256.5800",
            "4. close": "256.7700",
            "5. volume": "3650"
        },
        "2026-05-26 04:45:00": {
            "1. open": "256.9500",
            "2. high": "257.0000",
            "3. low": "256.5800",
            "4. close": "256.5800",
            "5. volume": "3777"
        },
        "2026-05-26 04:40:00": {
            "1. open": "257.0900",
            "2. high": "257.1800",
            "3. low": "256.6900",
            "4. close": "256.9200",
            "5. volume": "1541"
        },
        "2026-05-26 04:35:00": {
            "1. open": "257.2000",
            "2. high": "257.2500",
            "3. low": "256.9300",
            "4. close": "257.0500",
            "5. volume": "5453"
        },
        "2026-05-26 04:30:00": {
            "1. open": "257.0000",
            "2. high": "257.6600",
            "3. low": "257.0000",
            "4. close": "257.2000",
            "5. volume": "2035"
        },
        "2026-05-26 04:25:00": {
            "1. open": "257.3000",
            "2. high": "257.3900",
            "3. low": "257.0000",
            "4. close": "257.2100",
            "5. volume": "3369"
        },
        "2026-05-26 04:20:00": {
            "1. open": "257.5000",
            "2. high": "257.6000",
            "3. low": "257.1100",
            "4. close": "257.2000",
            "5. volume": "4744"
        },
        "2026-05-26 04:15:00": {
            "1. open": "258.0000",
            "2. high": "258.0000",
            "3. low": "257.4600",
            "4. close": "257.6200",
            "5. volume": "1873"
        },
        "2026-05-26 04:10:00": {
            "1. open": "257.4000",
            "2. high": "257.8100",
            "3. low": "257.2915",
            "4. close": "257.8000",
            "5. volume": "6581"
        },
        "2026-05-26 04:05:00": {
            "1. open": "257.1500",
            "2. high": "258.1600",
            "3. low": "257.0000",
            "4. close": "257.3300",
            "5. volume": "4096"
        },
        "2026-05-26 04:00:00": {
            "1. open": "256.3500",
            "2. high": "258.4455",
            "3. low": "256.3500",
            "4. close": "257.0800",
            "5. volume": "53251"
        },
        "2026-05-22 19:55:00": {
            "1. open": "252.0300",
            "2. high": "252.2197",
            "3. low": "252.0000",
            "4. close": "252.1218",
            "5. volume": "6458"
        },
        "2026-05-22 19:50:00": {
            "1. open": "252.1000",
            "2. high": "252.3500",
            "3. low": "252.0000",
            "4. close": "252.0300",
            "5. volume": "3306"
        },
        "2026-05-22 19:45:00": {
            "1. open": "252.5100",
            "2. high": "252.7500",
            "3. low": "252.0000",
            "4. close": "252.0400",
            "5. volume": "2233"
        },
        "2026-05-22 19:40:00": {
            "1. open": "252.6200",
            "2. high": "252.7500",
            "3. low": "252.5100",
            "4. close": "252.5100",
            "5. volume": "2715"
        },
        "2026-05-22 19:35:00": {
            "1. open": "252.7400",
            "2. high": "252.7500",
            "3. low": "252.5200",
            "4. close": "252.6500",
            "5. volume": "1503"
        },
        "2026-05-22 19:30:00": {
            "1. open": "252.8800",
            "2. high": "252.9653",
            "3. low": "252.7000",
            "4. close": "252.7000",
            "5. volume": "1802"
        },
        "2026-05-22 19:25:00": {
            "1. open": "252.8500",
            "2. high": "253.3000",
            "3. low": "252.5400",
            "4. close": "252.8400",
            "5. volume": "1576"
        },
        "2026-05-22 19:20:00": {
            "1. open": "252.7600",
            "2. high": "253.3800",
            "3. low": "252.6600",
            "4. close": "253.2000",
            "5. volume": "748"
        },
        "2026-05-22 19:15:00": {
            "1. open": "252.7600",
            "2. high": "253.3800",
            "3. low": "252.6300",
            "4. close": "253.0000",
            "5. volume": "718"
        },
        "2026-05-22 19:10:00": {
            "1. open": "252.6800",
            "2. high": "253.0000",
            "3. low": "252.5564",
            "4. close": "252.7694",
            "5. volume": "1419"
        },
        "2026-05-22 19:05:00": {
            "1. open": "252.7400",
            "2. high": "252.8600",
            "3. low": "252.5200",
            "4. close": "252.6800",
            "5. volume": "1529"
        },
        "2026-05-22 19:00:00": {
            "1. open": "253.8400",
            "2. high": "253.8400",
            "3. low": "252.6600",
            "4. close": "252.7400",
            "5. volume": "1017159"
        },
        "2026-05-22 18:55:00": {
            "1. open": "253.1500",
            "2. high": "253.3000",
            "3. low": "252.9800",
            "4. close": "253.0000",
            "5. volume": "2198"
        },
        "2026-05-22 18:50:00": {
            "1. open": "253.3800",
            "2. high": "253.3800",
            "3. low": "253.0000",
            "4. close": "253.1000",
            "5. volume": "4772"
        },
        "2026-05-22 18:45:00": {
            "1. open": "253.4300",
            "2. high": "253.4500",
            "3. low": "253.3300",
            "4. close": "253.3700",
            "5. volume": "747"
        },
        "2026-05-22 18:40:00": {
            "1. open": "253.5667",
            "2. high": "253.6000",
            "3. low": "253.3300",
            "4. close": "253.4500",
            "5. volume": "2117"
        },
        "2026-05-22 18:35:00": {
            "1. open": "253.6000",
            "2. high": "253.6000",
            "3. low": "253.3300",
            "4. close": "253.6000",
            "5. volume": "998"
        },
        "2026-05-22 18:30:00": {
            "1. open": "253.8400",
            "2. high": "253.8400",
            "3. low": "253.3300",
            "4. close": "253.6000",
            "5. volume": "1017774"
        },
        "2026-05-22 18:25:00": {
            "1. open": "253.4900",
            "2. high": "253.7000",
            "3. low": "253.3300",
            "4. close": "253.3300",
            "5. volume": "2353"
        },
        "2026-05-22 18:20:00": {
            "1. open": "253.5000",
            "2. high": "253.6000",
            "3. low": "253.3300",
            "4. close": "253.4901",
            "5. volume": "1992"
        },
        "2026-05-22 18:15:00": {
            "1. open": "253.6000",
            "2. high": "253.8499",
            "3. low": "253.3300",
            "4. close": "253.5870",
            "5. volume": "3145"
        },
        "2026-05-22 18:10:00": {
            "1. open": "253.8500",
            "2. high": "254.0000",
            "3. low": "253.3300",
            "4. close": "253.3300",
            "5. volume": "2210"
        },
        "2026-05-22 18:05:00": {
            "1. open": "253.9500",
            "2. high": "253.9500",
            "3. low": "253.6600",
            "4. close": "253.8500",
            "5. volume": "2048"
        },
        "2026-05-22 18:00:00": {
            "1. open": "254.0390",
            "2. high": "254.3000",
            "3. low": "253.8700",
            "4. close": "253.9500",
            "5. volume": "1730"
        },
        "2026-05-22 17:55:00": {
            "1. open": "254.3480",
            "2. high": "254.4000",
            "3. low": "254.0000",
            "4. close": "254.2000",
            "5. volume": "872"
        },
        "2026-05-22 17:50:00": {
            "1. open": "254.2500",
            "2. high": "254.4400",
            "3. low": "254.0000",
            "4. close": "254.2600",
            "5. volume": "209"
        },
        "2026-05-22 17:45:00": {
            "1. open": "254.2000",
            "2. high": "254.4500",
            "3. low": "254.0000",
            "4. close": "254.2500",
            "5. volume": "1042"
        },
        "2026-05-22 17:40:00": {
            "1. open": "254.2100",
            "2. high": "254.4500",
            "3. low": "254.1100",
            "4. close": "254.2000",
            "5. volume": "630"
        },
        "2026-05-22 17:35:00": {
            "1. open": "254.4500",
            "2. high": "254.4500",
            "3. low": "254.1100",
            "4. close": "254.2100",
            "5. volume": "543"
        },
        "2026-05-22 17:30:00": {
            "1. open": "254.2000",
            "2. high": "254.5000",
            "3. low": "254.1100",
            "4. close": "254.2800",
            "5. volume": "545"
        },
        "2026-05-22 17:25:00": {
            "1. open": "254.2000",
            "2. high": "254.5000",
            "3. low": "254.1100",
            "4. close": "254.5000",
            "5. volume": "1403"
        },
        "2026-05-22 17:20:00": {
            "1. open": "254.5000",
            "2. high": "254.5000",
            "3. low": "254.1100",
            "4. close": "254.1607",
            "5. volume": "1295"
        },
        "2026-05-22 17:15:00": {
            "1. open": "254.6489",
            "2. high": "254.6489",
            "3. low": "254.1100",
            "4. close": "254.2800",
            "5. volume": "1175"
        },
        "2026-05-22 17:10:00": {
            "1. open": "254.6500",
            "2. high": "254.7000",
            "3. low": "254.5000",
            "4. close": "254.5500",
            "5. volume": "1507"
        },
        "2026-05-22 17:05:00": {
            "1. open": "254.6000",
            "2. high": "254.7000",
            "3. low": "223.9800",
            "4. close": "254.6130",
            "5. volume": "1717"
        },
        "2026-05-22 17:00:00": {
            "1. open": "254.6007",
            "2. high": "254.7500",
            "3. low": "254.6000",
            "4. close": "254.7000",
            "5. volume": "1780"
        },
        "2026-05-22 16:55:00": {
            "1. open": "254.7000",
            "2. high": "254.8000",
            "3. low": "253.8400",
            "4. close": "254.6500",
            "5. volume": "8940"
        },
        "2026-05-22 16:50:00": {
            "1. open": "254.7000",
            "2. high": "254.8000",
            "3. low": "254.6500",
            "4. close": "254.7000",
            "5. volume": "2677"
        },
        "2026-05-22 16:45:00": {
            "1. open": "254.6000",
            "2. high": "254.8000",
            "3. low": "254.6000",
            "4. close": "254.6500",
            "5. volume": "1473"
        },
        "2026-05-22 16:40:00": {
            "1. open": "254.8000",
            "2. high": "254.8000",
            "3. low": "254.6000",
            "4. close": "254.6500",
            "5. volume": "1548"
        },
        "2026-05-22 16:35:00": {
            "1. open": "254.7000",
            "2. high": "254.8000",
            "3. low": "254.6000",
            "4. close": "254.6001",
            "5. volume": "1205"
        },
        "2026-05-22 16:30:00": {
            "1. open": "254.4000",
            "2. high": "254.8000",
            "3. low": "254.1100",
            "4. close": "254.8000",
            "5. volume": "10319"
        },
        "2026-05-22 16:25:00": {
            "1. open": "254.4000",
            "2. high": "254.5400",
            "3. low": "253.8400",
            "4. close": "253.8400",
            "5. volume": "42231"
        },
        "2026-05-22 16:20:00": {
            "1. open": "253.8400",
            "2. high": "254.5900",
            "3. low": "253.8400",
            "4. close": "254.3300",
            "5. volume": "3551"
        },
        "2026-05-22 16:15:00": {
            "1. open": "253.8400",
            "2. high": "254.8400",
            "3. low": "253.8400",
            "4. close": "254.6100",
            "5. volume": "4369"
        },
        "2026-05-22 16:10:00": {
            "1. open": "253.8400",
            "2. high": "254.8000",
            "3. low": "253.8400",
            "4. close": "254.6000",
            "5. volume": "1031769"
        },
        "2026-05-22 16:05:00": {
            "1. open": "254.3000",
            "2. high": "254.8000",
            "3. low": "253.8400",
            "4. close": "254.6400",
            "5. volume": "13513"
        },
        "2026-05-22 16:00:00": {
            "1. open": "253.7800",
            "2. high": "254.5000",
            "3. low": "253.5500",
            "4. close": "254.2000",
            "5. volume": "2147435"
        },
        "2026-05-22 15:55:00": {
            "1. open": "253.9300",
            "2. high": "254.3000",
            "3. low": "253.6000",
            "4. close": "253.8500",
            "5. volume": "759803"
        },
        "2026-05-22 15:50:00": {
            "1. open": "253.7600",
            "2. high": "254.6899",
            "3. low": "253.7500",
            "4. close": "253.9000",
            "5. volume": "208780"
        },
        "2026-05-22 15:45:00": {
            "1. open": "254.7700",
            "2. high": "254.8000",
            "3. low": "253.3900",
            "4. close": "253.7400",
            "5. volume": "226475"
        },
        "2026-05-22 15:40:00": {
            "1. open": "254.9800",
            "2. high": "255.0500",
            "3. low": "254.6600",
            "4. close": "254.7700",
            "5. volume": "94847"
        },
        "2026-05-22 15:35:00": {
            "1. open": "254.4200",
            "2. high": "255.0800",
            "3. low": "254.3100",
            "4. close": "254.9350",
            "5. volume": "191795"
        },
        "2026-05-22 15:30:00": {
            "1. open": "254.0850",
            "2. high": "254.5200",
            "3. low": "253.6300",
            "4. close": "254.3900",
            "5. volume": "147871"
        },
        "2026-05-22 15:25:00": {
            "1. open": "254.1000",
            "2. high": "254.2600",
            "3. low": "253.9400",
            "4. close": "254.0500",
            "5. volume": "111123"
        },
        "2026-05-22 15:20:00": {
            "1. open": "254.9600",
            "2. high": "256.5093",
            "3. low": "253.9100",
            "4. close": "254.0250",
            "5. volume": "126743"
        },
        "2026-05-22 15:15:00": {
            "1. open": "254.6800",
            "2. high": "255.1000",
            "3. low": "254.2700",
            "4. close": "254.9600",
            "5. volume": "115600"
        },
        "2026-05-22 15:10:00": {
            "1. open": "254.6300",
            "2. high": "254.8100",
            "3. low": "254.4000",
            "4. close": "254.6450",
            "5. volume": "96937"
        },
        "2026-05-22 15:05:00": {
            "1. open": "254.6200",
            "2. high": "255.0400",
            "3. low": "254.3900",
            "4. close": "254.5400",
            "5. volume": "172334"
        },
        "2026-05-22 15:00:00": {
            "1. open": "254.3550",
            "2. high": "254.7600",
            "3. low": "253.9900",
            "4. close": "254.6450",
            "5. volume": "178619"
        },
        "2026-05-22 14:55:00": {
            "1. open": "255.6100",
            "2. high": "255.7500",
            "3. low": "254.2900",
            "4. close": "254.3800",
            "5. volume": "281511"
        },
        "2026-05-22 14:50:00": {
            "1. open": "256.6900",
            "2. high": "256.8200",
            "3. low": "255.3600",
            "4. close": "255.5600",
            "5. volume": "151649"
        },
        "2026-05-22 14:45:00": {
            "1. open": "256.6650",
            "2. high": "256.7800",
            "3. low": "256.1100",
            "4. close": "256.6350",
            "5. volume": "153894"
        },
        "2026-05-22 14:40:00": {
            "1. open": "256.9400",
            "2. high": "256.9400",
            "3. low": "256.5500",
            "4. close": "256.6650",
            "5. volume": "88974"
        },
        "2026-05-22 14:35:00": {
            "1. open": "257.3000",
            "2. high": "257.3200",
            "3. low": "256.6900",
            "4. close": "256.8200",
            "5. volume": "118227"
        },
        "2026-05-22 14:30:00": {
            "1. open": "257.5700",
            "2. high": "258.0700",
            "3. low": "257.3000",
            "4. close": "257.3000",
            "5. volume": "111204"
        },
        "2026-05-22 14:25:00": {
            "1. open": "257.5400",
            "2. high": "257.7500",
            "3. low": "257.3000",
            "4. close": "257.5700",
            "5. volume": "104063"
        },
        "2026-05-22 14:20:00": {
            "1. open": "257.4500",
            "2. high": "257.9500",
            "3. low": "257.3330",
            "4. close": "257.5400",
            "5. volume": "126001"
        },
        "2026-05-22 14:15:00": {
            "1. open": "257.3250",
            "2. high": "257.5300",
            "3. low": "257.2100",
            "4. close": "257.4200",
            "5. volume": "68152"
        },
        "2026-05-22 14:10:00": {
            "1. open": "257.0368",
            "2. high": "257.4600",
            "3. low": "257.0000",
            "4. close": "257.3000",
            "5. volume": "95090"
        },
        "2026-05-22 14:05:00": {
            "1. open": "256.6050",
            "2. high": "257.0899",
            "3. low": "256.5000",
            "4. close": "257.0100",
            "5. volume": "80101"
        },
        "2026-05-22 14:00:00": {
            "1. open": "256.8200",
            "2. high": "256.8200",
            "3. low": "256.0000",
            "4. close": "256.6000",
            "5. volume": "119729"
        },
        "2026-05-22 13:55:00": {
            "1. open": "255.9899",
            "2. high": "257.0000",
            "3. low": "255.7200",
            "4. close": "256.7800",
            "5. volume": "163956"
        },
        "2026-05-22 13:50:00": {
            "1. open": "255.8550",
            "2. high": "256.0700",
            "3. low": "255.6400",
            "4. close": "255.9700",
            "5. volume": "72132"
        },
        "2026-05-22 13:45:00": {
            "1. open": "255.8751",
            "2. high": "256.1400",
            "3. low": "255.7000",
            "4. close": "255.8000",
            "5. volume": "97469"
        },
        "2026-05-22 13:40:00": {
            "1. open": "255.7950",
            "2. high": "256.1986",
            "3. low": "255.5600",
            "4. close": "255.8750",
            "5. volume": "76738"
        },
        "2026-05-22 13:35:00": {
            "1. open": "256.0300",
            "2. high": "256.1600",
            "3. low": "255.3149",
            "4. close": "255.8000",
            "5. volume": "125451"
        },
        "2026-05-22 13:30:00": {
            "1. open": "257.1100",
            "2. high": "257.2000",
            "3. low": "255.9400",
            "4. close": "256.0300",
            "5. volume": "100713"
        },
        "2026-05-22 13:25:00": {
            "1. open": "256.2650",
            "2. high": "257.0700",
            "3. low": "256.1401",
            "4. close": "257.0450",
            "5. volume": "125841"
        },
        "2026-05-22 13:20:00": {
            "1. open": "256.0900",
            "2. high": "256.3000",
            "3. low": "255.8301",
            "4. close": "256.2650",
            "5. volume": "64229"
        },
        "2026-05-22 13:15:00": {
            "1. open": "255.9300",
            "2. high": "256.4000",
            "3. low": "255.8300",
            "4. close": "256.0900",
            "5. volume": "75210"
        },
        "2026-05-22 13:10:00": {
            "1. open": "256.0950",
            "2. high": "256.5450",
            "3. low": "255.8600",
            "4. close": "255.9300",
            "5. volume": "93402"
        },
        "2026-05-22 13:05:00": {
            "1. open": "255.9050",
            "2. high": "256.1958",
            "3. low": "255.5000",
            "4. close": "256.0600",
            "5. volume": "132471"
        },
        "2026-05-22 13:00:00": {
            "1. open": "256.6101",
            "2. high": "256.6800",
            "3. low": "255.8000",
            "4. close": "255.8850",
            "5. volume": "105392"
        },
        "2026-05-22 12:55:00": {
            "1. open": "257.1000",
            "2. high": "257.1000",
            "3. low": "256.6000",
            "4. close": "256.6750",
            "5. volume": "85832"
        },
        "2026-05-22 12:50:00": {
            "1. open": "257.6050",
            "2. high": "257.6050",
            "3. low": "257.0001",
            "4. close": "257.1000",
            "5. volume": "77789"
        },
        "2026-05-22 12:45:00": {
            "1. open": "257.9950",
            "2. high": "258.1600",
            "3. low": "257.4900",
            "4. close": "257.5800",
            "5. volume": "94151"
        },
        "2026-05-22 12:40:00": {
            "1. open": "257.5700",
            "2. high": "258.0899",
            "3. low": "257.5700",
            "4. close": "258.0150",
            "5. volume": "67270"
        },
        "2026-05-22 12:35:00": {
            "1. open": "258.5550",
            "2. high": "258.6500",
            "3. low": "257.5000",
            "4. close": "257.6600",
            "5. volume": "124382"
        },
        "2026-05-22 12:30:00": {
            "1. open": "257.9921",
            "2. high": "258.8900",
            "3. low": "257.7000",
            "4. close": "258.5200",
            "5. volume": "252138"
        },
        "2026-05-22 12:25:00": {
            "1. open": "257.6501",
            "2. high": "258.2100",
            "3. low": "257.6500",
            "4. close": "258.0900",
            "5. volume": "131584"
        },
        "2026-05-22 12:20:00": {
            "1. open": "257.1950",
            "2. high": "257.9400",
            "3. low": "256.9400",
            "4. close": "257.6600",
            "5. volume": "92226"
        },
        "2026-05-22 12:15:00": {
            "1. open": "257.2300",
            "2. high": "257.6900",
            "3. low": "257.1000",
            "4. close": "257.1950",
            "5. volume": "81394"
        },
        "2026-05-22 12:10:00": {
            "1. open": "257.1750",
            "2. high": "257.3599",
            "3. low": "256.8800",
            "4. close": "257.2900",
            "5. volume": "72249"
        },
        "2026-05-22 12:05:00": {
            "1. open": "257.7199",
            "2. high": "257.7199",
            "3. low": "257.0900",
            "4. close": "257.1950",
            "5. volume": "70494"
        },
        "2026-05-22 12:00:00": {
            "1. open": "256.1500",
            "2. high": "257.8400",
            "3. low": "255.9400",
            "4. close": "257.6400",
            "5. volume": "156668"
        },
        "2026-05-22 11:55:00": {
            "1. open": "255.7700",
            "2. high": "256.6000",
            "3. low": "255.7400",
            "4. close": "256.1500",
            "5. volume": "139698"
        },
        "2026-05-22 11:50:00": {
            "1. open": "256.6450",
            "2. high": "257.2800",
            "3. low": "255.7600",
            "4. close": "255.7700",
            "5. volume": "177767"
        },
        "2026-05-22 11:45:00": {
            "1. open": "256.8900",
            "2. high": "257.1600",
            "3. low": "256.6000",
            "4. close": "256.6400",
            "5. volume": "104932"
        },
        "2026-05-22 11:40:00": {
            "1. open": "256.9400",
            "2. high": "257.1599",
            "3. low": "256.6000",
            "4. close": "256.9000",
            "5. volume": "110794"
        },
        "2026-05-22 11:35:00": {
            "1. open": "257.5600",
            "2. high": "257.8000",
            "3. low": "256.5600",
            "4. close": "257.0000",
            "5. volume": "123249"
        },
        "2026-05-22 11:30:00": {
            "1. open": "258.0550",
            "2. high": "258.0550",
            "3. low": "257.3801",
            "4. close": "257.5600",
            "5. volume": "88428"
        },
        "2026-05-22 11:25:00": {
            "1. open": "257.2222",
            "2. high": "258.3600",
            "3. low": "257.0900",
            "4. close": "257.9950",
            "5. volume": "145319"
        },
        "2026-05-22 11:20:00": {
            "1. open": "257.5400",
            "2. high": "257.5999",
            "3. low": "256.5600",
            "4. close": "257.1400",
            "5. volume": "120641"
        },
        "2026-05-22 11:15:00": {
            "1. open": "257.8500",
            "2. high": "258.0600",
            "3. low": "257.4766",
            "4. close": "257.5500",
            "5. volume": "104875"
        },
        "2026-05-22 11:10:00": {
            "1. open": "257.8200",
            "2. high": "258.1400",
            "3. low": "256.3200",
            "4. close": "257.8500",
            "5. volume": "159959"
        },
        "2026-05-22 11:05:00": {
            "1. open": "257.7550",
            "2. high": "257.9299",
            "3. low": "257.1800",
            "4. close": "257.8200",
            "5. volume": "136415"
        },
        "2026-05-22 11:00:00": {
            "1. open": "257.2800",
            "2. high": "258.0299",
            "3. low": "256.8000",
            "4. close": "257.7600",
            "5. volume": "154524"
        },
        "2026-05-22 10:55:00": {
            "1. open": "258.1350",
            "2. high": "258.4000",
            "3. low": "257.0000",
            "4. close": "257.2800",
            "5. volume": "205211"
        },
        "2026-05-22 10:50:00": {
            "1. open": "257.6500",
            "2. high": "258.2300",
            "3. low": "257.2000",
            "4. close": "258.1350",
            "5. volume": "189999"
        },
        "2026-05-22 10:45:00": {
            "1. open": "257.6750",
            "2. high": "257.9200",
            "3. low": "257.0300",
            "4. close": "257.7049",
            "5. volume": "213247"
        },
        "2026-05-22 10:40:00": {
            "1. open": "259.9000",
            "2. high": "260.4000",
            "3. low": "257.5697",
            "4. close": "257.6550",
            "5. volume": "213740"
        },
        "2026-05-22 10:35:00": {
            "1. open": "259.9000",
            "2. high": "260.4799",
            "3. low": "259.3200",
            "4. close": "260.0300",
            "5. volume": "216436"
        },
        "2026-05-22 10:30:00": {
            "1. open": "258.3150",
            "2. high": "260.4999",
            "3. low": "257.8001",
            "4. close": "259.9300",
            "5. volume": "240851"
        },
        "2026-05-22 10:25:00": {
            "1. open": "258.6300",
            "2. high": "259.1700",
            "3. low": "257.5200",
            "4. close": "258.4600",
            "5. volume": "228962"
        },
        "2026-05-22 10:20:00": {
            "1. open": "259.0100",
            "2. high": "259.4200",
            "3. low": "258.0000",
            "4. close": "258.7700",
            "5. volume": "304085"
        },
        "2026-05-22 10:15:00": {
            "1. open": "257.3900",
            "2. high": "259.2600",
            "3. low": "257.3101",
            "4. close": "258.9100",
            "5. volume": "347783"
        },
        "2026-05-22 10:10:00": {
            "1. open": "257.3400",
            "2. high": "257.8400",
            "3. low": "256.1300",
            "4. close": "257.4450",
            "5. volume": "261718"
        },
        "2026-05-22 10:05:00": {
            "1. open": "257.1400",
            "2. high": "257.8700",
            "3. low": "255.2200",
            "4. close": "257.3500",
            "5. volume": "403529"
        },
        "2026-05-22 10:00:00": {
            "1. open": "260.5100",
            "2. high": "260.7000",
            "3. low": "257.0000",
            "4. close": "257.0300",
            "5. volume": "430258"
        },
        "2026-05-22 09:55:00": {
            "1. open": "259.7550",
            "2. high": "260.5100",
            "3. low": "258.6001",
            "4. close": "260.5100",
            "5. volume": "312936"
        },
        "2026-05-22 09:50:00": {
            "1. open": "261.8200",
            "2. high": "261.9700",
            "3. low": "258.6250",
            "4. close": "259.7550",
            "5. volume": "486261"
        },
        "2026-05-22 09:45:00": {
            "1. open": "261.2900",
            "2. high": "263.9900",
            "3. low": "260.4200",
            "4. close": "261.9300",
            "5. volume": "649449"
        },
        "2026-05-22 09:40:00": {
            "1. open": "259.6950",
            "2. high": "261.6500",
            "3. low": "258.5000",
            "4. close": "261.1450",
            "5. volume": "523205"
        },
        "2026-05-22 09:35:00": {
            "1. open": "261.7900",
            "2. high": "263.7100",
            "3. low": "258.1800",
            "4. close": "259.6950",
            "5. volume": "1044051"
        },
        "2026-05-22 09:30:00": {
            "1. open": "262.0500",
            "2. high": "264.3800",
            "3. low": "260.0300",
            "4. close": "261.8550",
            "5. volume": "1940042"
        },
        "2026-05-22 09:25:00": {
            "1. open": "263.1500",
            "2. high": "263.1700",
            "3. low": "260.0000",
            "4. close": "260.3519",
            "5. volume": "91331"
        },
        "2026-05-22 09:20:00": {
            "1. open": "262.3600",
            "2. high": "264.3500",
            "3. low": "262.3000",
            "4. close": "263.1500",
            "5. volume": "73141"
        },
        "2026-05-22 09:15:00": {
            "1. open": "261.3000",
            "2. high": "263.3200",
            "3. low": "261.0000",
            "4. close": "262.4600",
            "5. volume": "53802"
        },
        "2026-05-22 09:10:00": {
            "1. open": "262.2914",
            "2. high": "262.5000",
            "3. low": "261.3000",
            "4. close": "261.4600",
            "5. volume": "34643"
        },
        "2026-05-22 09:05:00": {
            "1. open": "262.3600",
            "2. high": "262.5000",
            "3. low": "261.2600",
            "4. close": "262.2600",
            "5. volume": "56073"
        },
        "2026-05-22 09:00:00": {
            "1. open": "260.8000",
            "2. high": "262.3700",
            "3. low": "259.5500",
            "4. close": "262.3400",
            "5. volume": "60936"
        },
        "2026-05-22 08:55:00": {
            "1. open": "260.6900",
            "2. high": "261.4700",
            "3. low": "260.2000",
            "4. close": "260.9300",
            "5. volume": "38125"
        },
        "2026-05-22 08:50:00": {
            "1. open": "259.7208",
            "2. high": "260.9700",
            "3. low": "259.0001",
            "4. close": "260.8800",
            "5. volume": "27108"
        },
        "2026-05-22 08:45:00": {
            "1. open": "259.3100",
            "2. high": "260.0000",
            "3. low": "259.0000",
            "4. close": "259.2192",
            "5. volume": "36309"
        },
        "2026-05-22 08:40:00": {
            "1. open": "258.2300",
            "2. high": "259.5000",
            "3. low": "258.2000",
            "4. close": "259.3000",
            "5. volume": "33881"
        },
        "2026-05-22 08:35:00": {
            "1. open": "258.4500",
            "2. high": "258.5000",
            "3. low": "257.2000",
            "4. close": "258.2250",
            "5. volume": "11532"
        },
        "2026-05-22 08:30:00": {
            "1. open": "258.1700",
            "2. high": "258.6500",
            "3. low": "257.4702",
            "4. close": "258.2750",
            "5. volume": "30343"
        },
        "2026-05-22 08:25:00": {
            "1. open": "259.5500",
            "2. high": "259.5500",
            "3. low": "258.0000",
            "4. close": "258.2000",
            "5. volume": "20880"
        },
        "2026-05-22 08:20:00": {
            "1. open": "259.4000",
            "2. high": "259.5500",
            "3. low": "259.0000",
            "4. close": "259.5000",
            "5. volume": "5660"
        },
        "2026-05-22 08:15:00": {
            "1. open": "259.2000",
            "2. high": "259.6000",
            "3. low": "258.8355",
            "4. close": "259.2000",
            "5. volume": "12045"
        },
        "2026-05-22 08:10:00": {
            "1. open": "258.8000",
            "2. high": "259.6500",
            "3. low": "258.6100",
            "4. close": "259.2000",
            "5. volume": "20504"
        },
        "2026-05-22 08:05:00": {
            "1. open": "259.4600",
            "2. high": "259.7000",
            "3. low": "241.0069",
            "4. close": "258.9400",
            "5. volume": "31017"
        },
        "2026-05-22 08:00:00": {
            "1. open": "259.3200",
            "2. high": "259.8500",
            "3. low": "259.0000",
            "4. close": "259.4600",
            "5. volume": "29562"
        },
        "2026-05-22 07:55:00": {
            "1. open": "259.0100",
            "2. high": "259.5000",
            "3. low": "258.5000",
            "4. close": "259.3500",
            "5. volume": "7090"
        },
        "2026-05-22 07:50:00": {
            "1. open": "259.4900",
            "2. high": "259.9500",
            "3. low": "258.8900",
            "4. close": "259.5000",
            "5. volume": "9233"
        },
        "2026-05-22 07:45:00": {
            "1. open": "258.9900",
            "2. high": "259.9500",
            "3. low": "258.8800",
            "4. close": "259.4200",
            "5. volume": "19160"
        },
        "2026-05-22 07:40:00": {
            "1. open": "258.3900",
            "2. high": "259.0000",
            "3. low": "252.9700",
            "4. close": "259.0000",
            "5. volume": "8150"
        },
        "2026-05-22 07:35:00": {
            "1. open": "252.9700",
            "2. high": "259.0000",
            "3. low": "252.9700",
            "4. close": "258.7500",
            "5. volume": "13630"
        },
        "2026-05-22 07:30:00": {
            "1. open": "258.5000",
            "2. high": "259.0300",
            "3. low": "258.0000",
            "4. close": "258.8900",
            "5. volume": "14915"
        },
        "2026-05-22 07:25:00": {
            "1. open": "258.9800",
            "2. high": "259.0000",
            "3. low": "258.2900",
            "4. close": "258.8915",
            "5. volume": "11123"
        },
        "2026-05-22 07:20:00": {
            "1. open": "260.2785",
            "2. high": "260.3000",
            "3. low": "257.0511",
            "4. close": "258.7000",
            "5. volume": "28201"
        },
        "2026-05-22 07:15:00": {
            "1. open": "259.0000",
            "2. high": "260.3000",
            "3. low": "258.5000",
            "4. close": "259.9700",
            "5. volume": "16173"
        },
        "2026-05-22 07:10:00": {
            "1. open": "259.7900",
            "2. high": "260.0000",
            "3. low": "258.1100",
            "4. close": "259.0000",
            "5. volume": "17290"
        },
        "2026-05-22 07:05:00": {
            "1. open": "260.3500",
            "2. high": "260.7700",
            "3. low": "259.5000",
            "4. close": "259.9781",
            "5. volume": "22843"
        },
        "2026-05-22 07:00:00": {
            "1. open": "258.7300",
            "2. high": "260.5000",
            "3. low": "258.7100",
            "4. close": "260.4000",
            "5. volume": "38838"
        },
        "2026-05-22 06:55:00": {
            "1. open": "259.8000",
            "2. high": "259.8000",
            "3. low": "258.4350",
            "4. close": "258.8900",
            "5. volume": "4434"
        },
        "2026-05-22 06:50:00": {
            "1. open": "258.8100",
            "2. high": "259.8000",
            "3. low": "258.8000",
            "4. close": "259.3000",
            "5. volume": "6620"
        },
        "2026-05-22 06:45:00": {
            "1. open": "258.5100",
            "2. high": "259.3687",
            "3. low": "258.0000",
            "4. close": "258.7000",
            "5. volume": "5408"
        },
        "2026-05-22 06:40:00": {
            "1. open": "257.7430",
            "2. high": "258.8000",
            "3. low": "256.6000",
            "4. close": "258.7800",
            "5. volume": "4806"
        },
        "2026-05-22 06:35:00": {
            "1. open": "257.9700",
            "2. high": "258.4900",
            "3. low": "256.5962",
            "4. close": "257.4000",
            "5. volume": "7362"
        },
        "2026-05-22 06:30:00": {
            "1. open": "257.5000",
            "2. high": "258.7800",
            "3. low": "257.0372",
            "4. close": "257.7400",
            "5. volume": "7503"
        },
        "2026-05-22 06:25:00": {
            "1. open": "258.4300",
            "2. high": "259.6800",
            "3. low": "257.4700",
            "4. close": "257.5600",
            "5. volume": "4431"
        },
        "2026-05-22 06:20:00": {
            "1. open": "257.5000",
            "2. high": "258.4300",
            "3. low": "256.9900",
            "4. close": "258.2800",
            "5. volume": "9783"
        },
        "2026-05-22 06:15:00": {
            "1. open": "258.0500",
            "2. high": "258.0900",
            "3. low": "256.6000",
            "4. close": "258.0000",
            "5. volume": "11835"
        },
        "2026-05-22 06:10:00": {
            "1. open": "258.0000",
            "2. high": "258.5000",
            "3. low": "257.3185",
            "4. close": "258.0800",
            "5. volume": "2927"
        },
        "2026-05-22 06:05:00": {
            "1. open": "259.0000",
            "2. high": "259.0000",
            "3. low": "257.2417",
            "4. close": "258.4300",
            "5. volume": "10156"
        },
        "2026-05-22 06:00:00": {
            "1. open": "259.7300",
            "2. high": "259.7300",
            "3. low": "258.5000",
            "4. close": "258.8900",
            "5. volume": "3403"
        },
        "2026-05-22 05:55:00": {
            "1. open": "259.9500",
            "2. high": "261.0000",
            "3. low": "259.0400",
            "4. close": "259.7300",
            "5. volume": "5346"
        },
        "2026-05-22 05:50:00": {
            "1. open": "259.3000",
            "2. high": "260.0000",
            "3. low": "259.0175",
            "4. close": "260.0000",
            "5. volume": "4167"
        },
        "2026-05-22 05:45:00": {
            "1. open": "258.5000",
            "2. high": "259.8700",
            "3. low": "258.0435",
            "4. close": "259.3000",
            "5. volume": "7917"
        },
        "2026-05-22 05:40:00": {
            "1. open": "258.4700",
            "2. high": "258.9750",
            "3. low": "257.5513",
            "4. close": "258.3800",
            "5. volume": "3432"
        },
        "2026-05-22 05:35:00": {
            "1. open": "258.9486",
            "2. high": "259.0000",
            "3. low": "258.2200",
            "4. close": "258.5000",
            "5. volume": "2879"
        },
        "2026-05-22 05:30:00": {
            "1. open": "259.0000",
            "2. high": "259.5000",
            "3. low": "257.3903",
            "4. close": "258.7900",
            "5. volume": "24073"
        },
        "2026-05-22 05:25:00": {
            "1. open": "260.0600",
            "2. high": "261.0000",
            "3. low": "259.0000",
            "4. close": "259.0000",
            "5. volume": "9193"
        },
        "2026-05-22 05:20:00": {
            "1. open": "260.5900",
            "2. high": "261.5800",
            "3. low": "259.7200",
            "4. close": "260.3400",
            "5. volume": "13987"
        },
        "2026-05-22 05:15:00": {
            "1. open": "259.1200",
            "2. high": "260.6800",
            "3. low": "258.2845",
            "4. close": "260.5200",
            "5. volume": "14295"
        },
        "2026-05-22 05:10:00": {
            "1. open": "259.0100",
            "2. high": "259.6800",
            "3. low": "258.3114",
            "4. close": "259.0271",
            "5. volume": "6413"
        },
        "2026-05-22 05:05:00": {
            "1. open": "259.3300",
            "2. high": "259.3800",
            "3. low": "257.3500",
            "4. close": "258.9000",
            "5. volume": "16093"
        },
        "2026-05-22 05:00:00": {
            "1. open": "259.0600",
            "2. high": "259.5000",
            "3. low": "257.7000",
            "4. close": "259.0100",
            "5. volume": "25022"
        },
        "2026-05-22 04:55:00": {
            "1. open": "259.6900",
            "2. high": "260.0000",
            "3. low": "258.1100",
            "4. close": "259.4100",
            "5. volume": "19474"
        },
        "2026-05-22 04:50:00": {
            "1. open": "260.7700",
            "2. high": "260.7700",
            "3. low": "259.0000",
            "4. close": "259.6900",
            "5. volume": "39237"
        },
        "2026-05-22 04:45:00": {
            "1. open": "262.1800",
            "2. high": "262.3500",
            "3. low": "260.6600",
            "4. close": "260.6600",
            "5. volume": "12743"
        },
        "2026-05-22 04:40:00": {
            "1. open": "261.8700",
            "2. high": "262.3600",
            "3. low": "261.5600",
            "4. close": "262.1800",
            "5. volume": "8225"
        },
        "2026-05-22 04:35:00": {
            "1. open": "262.4900",
            "2. high": "263.0000",
            "3. low": "261.6600",
            "4. close": "261.9411",
            "5. volume": "6472"
        },
        "2026-05-22 04:30:00": {
            "1. open": "262.6700",
            "2. high": "263.0000",
            "3. low": "261.8000",
            "4. close": "262.7400",
            "5. volume": "11072"
        },
        "2026-05-22 04:25:00": {
            "1. open": "262.6200",
            "2. high": "262.9792",
            "3. low": "261.6000",
            "4. close": "262.5000",
            "5. volume": "28697"
        },
        "2026-05-22 04:20:00": {
            "1. open": "263.3100",
            "2. high": "263.6000",
            "3. low": "262.5300",
            "4. close": "262.6300",
            "5. volume": "20083"
        },
        "2026-05-22 04:15:00": {
            "1. open": "263.4500",
            "2. high": "264.4400",
            "3. low": "263.0100",
            "4. close": "263.4844",
            "5. volume": "31446"
        },
        "2026-05-22 04:10:00": {
            "1. open": "263.3300",
            "2. high": "263.5000",
            "3. low": "262.5300",
            "4. close": "263.4395",
            "5. volume": "14677"
        },
        "2026-05-22 04:05:00": {
            "1. open": "263.2800",
            "2. high": "264.9400",
            "3. low": "261.1100",
            "4. close": "263.4000",
            "5. volume": "50167"
        },
        "2026-05-22 04:00:00": {
            "1. open": "263.4200",
            "2. high": "265.0000",
            "3. low": "252.9700",
            "4. close": "263.4600",
            "5. volume": "196570"
        },
        "2026-05-21 19:55:00": {
            "1. open": "257.7000",
            "2. high": "258.0000",
            "3. low": "256.9900",
            "4. close": "257.2000",
            "5. volume": "13205"
        },
        "2026-05-21 19:50:00": {
            "1. open": "257.6000",
            "2. high": "258.2300",
            "3. low": "257.4000",
            "4. close": "257.9440",
            "5. volume": "9496"
        },
        "2026-05-21 19:45:00": {
            "1. open": "257.4000",
            "2. high": "257.7900",
            "3. low": "257.2000",
            "4. close": "257.7700",
            "5. volume": "5911"
        },
        "2026-05-21 19:40:00": {
            "1. open": "257.0600",
            "2. high": "257.9000",
            "3. low": "257.0000",
            "4. close": "257.2200",
            "5. volume": "11697"
        },
        "2026-05-21 19:35:00": {
            "1. open": "257.2100",
            "2. high": "257.3400",
            "3. low": "256.5000",
            "4. close": "257.3400",
            "5. volume": "13118"
        },
        "2026-05-21 19:30:00": {
            "1. open": "257.5700",
            "2. high": "257.7000",
            "3. low": "256.7600",
            "4. close": "257.2300",
            "5. volume": "15893"
        },
        "2026-05-21 19:25:00": {
            "1. open": "258.7700",
            "2. high": "258.7700",
            "3. low": "257.0000",
            "4. close": "257.5700",
            "5. volume": "23419"
        },
        "2026-05-21 19:20:00": {
            "1. open": "258.5700",
            "2. high": "258.8000",
            "3. low": "258.0000",
            "4. close": "258.7100",
            "5. volume": "20275"
        },
        "2026-05-21 19:15:00": {
            "1. open": "258.2000",
            "2. high": "258.9000",
            "3. low": "258.0000",
            "4. close": "258.3650",
            "5. volume": "12561"
        },
        "2026-05-21 19:10:00": {
            "1. open": "258.4300",
            "2. high": "258.8200",
            "3. low": "258.0000",
            "4. close": "258.4600",
            "5. volume": "8440"
        },
        "2026-05-21 19:05:00": {
            "1. open": "258.4000",
            "2. high": "259.6800",
            "3. low": "257.9400",
            "4. close": "258.6300",
            "5. volume": "30852"
        },
        "2026-05-21 19:00:00": {
            "1. open": "252.9700",
            "2. high": "258.4000",
            "3. low": "252.9700",
            "4. close": "258.1000",
            "5. volume": "1096104"
        },
        "2026-05-21 18:55:00": {
            "1. open": "257.8000",
            "2. high": "257.9000",
            "3. low": "256.5000",
            "4. close": "257.4900",
            "5. volume": "14471"
        },
        "2026-05-21 18:50:00": {
            "1. open": "257.9000",
            "2. high": "259.0000",
            "3. low": "257.0100",
            "4. close": "257.3600",
            "5. volume": "9029"
        },
        "2026-05-21 18:45:00": {
            "1. open": "257.3600",
            "2. high": "258.0000",
            "3. low": "257.0000",
            "4. close": "257.9100",
            "5. volume": "19894"
        },
        "2026-05-21 18:40:00": {
            "1. open": "257.0000",
            "2. high": "257.9500",
            "3. low": "256.5663",
            "4. close": "257.3900",
            "5. volume": "19771"
        },
        "2026-05-21 18:35:00": {
            "1. open": "256.4460",
            "2. high": "257.0000",
            "3. low": "255.2500",
            "4. close": "256.7925",
            "5. volume": "23918"
        },
        "2026-05-21 18:30:00": {
            "1. open": "252.9700",
            "2. high": "256.8000",
            "3. low": "252.9700",
            "4. close": "256.4800",
            "5. volume": "1100005"
        },
        "2026-05-21 18:25:00": {
            "1. open": "254.7838",
            "2. high": "255.8800",
            "3. low": "254.7500",
            "4. close": "255.8750",
            "5. volume": "18382"
        },
        "2026-05-21 18:20:00": {
            "1. open": "254.6700",
            "2. high": "254.8000",
            "3. low": "254.6700",
            "4. close": "254.7840",
            "5. volume": "4784"
        },
        "2026-05-21 18:15:00": {
            "1. open": "254.6000",
            "2. high": "254.6700",
            "3. low": "254.3500",
            "4. close": "254.6700",
            "5. volume": "3915"
        },
        "2026-05-21 18:10:00": {
            "1. open": "254.6600",
            "2. high": "254.6700",
            "3. low": "254.2900",
            "4. close": "254.6700",
            "5. volume": "2615"
        },
        "2026-05-21 18:05:00": {
            "1. open": "254.5000",
            "2. high": "254.6700",
            "3. low": "254.3300",
            "4. close": "254.6300",
            "5. volume": "2464"
        },
        "2026-05-21 18:00:00": {
            "1. open": "254.4500",
            "2. high": "254.8000",
            "3. low": "254.2900",
            "4. close": "254.5000",
            "5. volume": "4660"
        },
        "2026-05-21 17:55:00": {
            "1. open": "254.6233",
            "2. high": "254.8000",
            "3. low": "254.0000",
            "4. close": "254.3465",
            "5. volume": "2817"
        },
        "2026-05-21 17:50:00": {
            "1. open": "254.6375",
            "2. high": "254.8500",
            "3. low": "254.2400",
            "4. close": "254.5500",
            "5. volume": "7153"
        },
        "2026-05-21 17:45:00": {
            "1. open": "253.8802",
            "2. high": "254.6600",
            "3. low": "253.8042",
            "4. close": "254.6600",
            "5. volume": "7373"
        },
        "2026-05-21 17:40:00": {
            "1. open": "253.8200",
            "2. high": "254.3500",
            "3. low": "253.6000",
            "4. close": "253.8800",
            "5. volume": "2837"
        },
        "2026-05-21 17:35:00": {
            "1. open": "254.2400",
            "2. high": "254.3500",
            "3. low": "253.3500",
            "4. close": "253.6975",
            "5. volume": "4562"
        },
        "2026-05-21 17:30:00": {
            "1. open": "254.3400",
            "2. high": "254.8100",
            "3. low": "254.0000",
            "4. close": "254.1500",
            "5. volume": "5144"
        },
        "2026-05-21 17:25:00": {
            "1. open": "254.7600",
            "2. high": "254.8700",
            "3. low": "252.9700",
            "4. close": "254.3499",
            "5. volume": "11773"
        },
        "2026-05-21 17:20:00": {
            "1. open": "253.9500",
            "2. high": "254.9527",
            "3. low": "253.7900",
            "4. close": "254.7600",
            "5. volume": "13537"
        },
        "2026-05-21 17:15:00": {
            "1. open": "253.6000",
            "2. high": "253.9500",
            "3. low": "253.5000",
            "4. close": "253.9500",
            "5. volume": "4118"
        },
        "2026-05-21 17:10:00": {
            "1. open": "253.6500",
            "2. high": "253.7700",
            "3. low": "253.3200",
            "4. close": "253.6000",
            "5. volume": "3381"
        },
        "2026-05-21 17:05:00": {
            "1. open": "253.4900",
            "2. high": "265.9462",
            "3. low": "253.3200",
            "4. close": "253.6500",
            "5. volume": "3607"
        },
        "2026-05-21 17:00:00": {
            "1. open": "253.2000",
            "2. high": "253.6500",
            "3. low": "253.0900",
            "4. close": "253.5400",
            "5. volume": "2790"
        },
        "2026-05-21 16:55:00": {
            "1. open": "253.5600",
            "2. high": "253.7000",
            "3. low": "253.0900",
            "4. close": "253.1600",
            "5. volume": "5269"
        },
        "2026-05-21 16:50:00": {
            "1. open": "253.5500",
            "2. high": "253.8000",
            "3. low": "253.4100",
            "4. close": "253.6500",
            "5. volume": "4430"
        },
        "2026-05-21 16:45:00": {
            "1. open": "253.4700",
            "2. high": "253.9500",
            "3. low": "251.0000",
            "4. close": "253.6050",
            "5. volume": "4914"
        },
        "2026-05-21 16:40:00": {
            "1. open": "253.7500",
            "2. high": "254.0000",
            "3. low": "253.4400",
            "4. close": "253.5000",
            "5. volume": "4790"
        },
        "2026-05-21 16:35:00": {
            "1. open": "253.9500",
            "2. high": "254.0000",
            "3. low": "253.4000",
            "4. close": "253.8000",
            "5. volume": "4299"
        },
        "2026-05-21 16:30:00": {
            "1. open": "253.2500",
            "2. high": "254.0000",
            "3. low": "253.2000",
            "4. close": "254.0000",
            "5. volume": "5280"
        },
        "2026-05-21 16:25:00": {
            "1. open": "253.4500",
            "2. high": "253.5500",
            "3. low": "253.2100",
            "4. close": "253.2500",
            "5. volume": "5176"
        },
        "2026-05-21 16:20:00": {
            "1. open": "253.7000",
            "2. high": "253.7000",
            "3. low": "253.2000",
            "4. close": "253.4500",
            "5. volume": "5783"
        },
        "2026-05-21 16:15:00": {
            "1. open": "253.7400",
            "2. high": "253.9900",
            "3. low": "252.9700",
            "4. close": "253.2000",
            "5. volume": "6211"
        },
        "2026-05-21 16:10:00": {
            "1. open": "254.3000",
            "2. high": "254.6900",
            "3. low": "252.9700",
            "4. close": "253.7400",
            "5. volume": "1108115"
        },
        "2026-05-21 16:05:00": {
            "1. open": "253.3800",
            "2. high": "254.7500",
            "3. low": "252.9700",
            "4. close": "254.3000",
            "5. volume": "40743"
        },
        "2026-05-21 16:00:00": {
            "1. open": "253.0700",
            "2. high": "253.7100",
            "3. low": "252.5000",
            "4. close": "252.9700",
            "5. volume": "2326168"
        },
        "2026-05-21 15:55:00": {
            "1. open": "252.5600",
            "2. high": "253.6300",
            "3. low": "252.5500",
            "4. close": "253.0600",
            "5. volume": "1685492"
        },
        "2026-05-21 15:50:00": {
            "1. open": "252.3899",
            "2. high": "252.6600",
            "3. low": "252.0200",
            "4. close": "252.6050",
            "5. volume": "552751"
        },
        "2026-05-21 15:45:00": {
            "1. open": "251.8500",
            "2. high": "252.5400",
            "3. low": "251.7801",
            "4. close": "252.3000",
            "5. volume": "397058"
        },
        "2026-05-21 15:40:00": {
            "1. open": "251.3250",
            "2. high": "252.4000",
            "3. low": "251.2400",
            "4. close": "251.7501",
            "5. volume": "360143"
        },
        "2026-05-21 15:35:00": {
            "1. open": "250.2050",
            "2. high": "251.6400",
            "3. low": "250.1800",
            "4. close": "251.3250",
            "5. volume": "188515"
        },
        "2026-05-21 15:30:00": {
            "1. open": "250.2100",
            "2. high": "250.4853",
            "3. low": "249.3000",
            "4. close": "250.1300",
            "5. volume": "197207"
        },
        "2026-05-21 15:25:00": {
            "1. open": "251.5500",
            "2. high": "251.5500",
            "3. low": "249.6400",
            "4. close": "250.2501",
            "5. volume": "222063"
        },
        "2026-05-21 15:20:00": {
            "1. open": "251.7300",
            "2. high": "251.8200",
            "3. low": "250.7800",
            "4. close": "251.5200",
            "5. volume": "234154"
        },
        "2026-05-21 15:15:00": {
            "1. open": "250.7900",
            "2. high": "252.0000",
            "3. low": "250.6900",
            "4. close": "251.6050",
            "5. volume": "209123"
        },
        "2026-05-21 15:10:00": {
            "1. open": "251.2950",
            "2. high": "251.3300",
            "3. low": "250.2501",
            "4. close": "250.6001",
            "5. volume": "179201"
        },
        "2026-05-21 15:05:00": {
            "1. open": "250.6950",
            "2. high": "251.8499",
            "3. low": "250.4001",
            "4. close": "251.3500",
            "5. volume": "248848"
        },
        "2026-05-21 15:00:00": {
            "1. open": "250.3600",
            "2. high": "250.8500",
            "3. low": "249.9100",
            "4. close": "250.6900",
            "5. volume": "195090"
        },
        "2026-05-21 14:55:00": {
            "1. open": "249.8000",
            "2. high": "250.4800",
            "3. low": "249.3100",
            "4. close": "250.3600",
            "5. volume": "160382"
        },
        "2026-05-21 14:50:00": {
            "1. open": "250.9300",
            "2. high": "250.9700",
            "3. low": "249.5501",
            "4. close": "249.8350",
            "5. volume": "223662"
        },
        "2026-05-21 14:45:00": {
            "1. open": "250.6850",
            "2. high": "251.9700",
            "3. low": "250.6500",
            "4. close": "250.9999",
            "5. volume": "297374"
        },
        "2026-05-21 14:40:00": {
            "1. open": "249.5250",
            "2. high": "250.8600",
            "3. low": "248.9500",
            "4. close": "250.6900",
            "5. volume": "263966"
        },
        "2026-05-21 14:35:00": {
            "1. open": "250.5884",
            "2. high": "250.9200",
            "3. low": "248.9400",
            "4. close": "249.5250",
            "5. volume": "291150"
        },
        "2026-05-21 14:30:00": {
            "1. open": "251.5700",
            "2. high": "252.2200",
            "3. low": "250.5700",
            "4. close": "250.5700",
            "5. volume": "453045"
        },
        "2026-05-21 14:25:00": {
            "1. open": "250.5150",
            "2. high": "251.5800",
            "3. low": "250.4400",
            "4. close": "251.4700",
            "5. volume": "316280"
        },
        "2026-05-21 14:20:00": {
            "1. open": "249.7800",
            "2. high": "250.6350",
            "3. low": "249.6800",
            "4. close": "250.5150",
            "5. volume": "375221"
        },
        "2026-05-21 14:15:00": {
            "1. open": "249.2600",
            "2. high": "249.8800",
            "3. low": "248.5001",
            "4. close": "249.7450",
            "5. volume": "275888"
        },
        "2026-05-21 14:10:00": {
            "1. open": "248.7550",
            "2. high": "249.5700",
            "3. low": "248.4550",
            "4. close": "249.3300",
            "5. volume": "284873"
        },
        "2026-05-21 14:05:00": {
            "1. open": "248.1600",
            "2. high": "248.8000",
            "3. low": "247.7500",
            "4. close": "248.8000",
            "5. volume": "236525"
        },
        "2026-05-21 14:00:00": {
            "1. open": "247.3600",
            "2. high": "248.7600",
            "3. low": "247.0700",
            "4. close": "248.0900",
            "5. volume": "340312"
        },
        "2026-05-21 13:55:00": {
            "1. open": "246.9300",
            "2. high": "247.4000",
            "3. low": "246.6350",
            "4. close": "247.1001",
            "5. volume": "151558"
        },
        "2026-05-21 13:50:00": {
            "1. open": "245.9450",
            "2. high": "247.3700",
            "3. low": "245.9000",
            "4. close": "246.9000",
            "5. volume": "243024"
        },
        "2026-05-21 13:45:00": {
            "1. open": "245.4900",
            "2. high": "246.1600",
            "3. low": "245.0600",
            "4. close": "245.9450",
            "5. volume": "125708"
        },
        "2026-05-21 13:40:00": {
            "1. open": "244.6300",
            "2. high": "245.6600",
            "3. low": "244.5800",
            "4. close": "245.4401",
            "5. volume": "106295"
        },
        "2026-05-21 13:35:00": {
            "1. open": "244.8700",
            "2. high": "244.8800",
            "3. low": "244.0400",
            "4. close": "244.5900",
            "5. volume": "90571"
        },
        "2026-05-21 13:30:00": {
            "1. open": "245.1450",
            "2. high": "245.3200",
            "3. low": "244.5900",
            "4. close": "244.8800",
            "5. volume": "110434"
        },
        "2026-05-21 13:25:00": {
            "1. open": "245.3900",
            "2. high": "245.5999",
            "3. low": "244.9000",
            "4. close": "245.1350",
            "5. volume": "138307"
        },
        "2026-05-21 13:20:00": {
            "1. open": "244.2100",
            "2. high": "245.3500",
            "3. low": "244.0100",
            "4. close": "245.3450",
            "5. volume": "193802"
        },
        "2026-05-21 13:15:00": {
            "1. open": "243.8600",
            "2. high": "244.7900",
            "3. low": "243.6700",
            "4. close": "244.1150",
            "5. volume": "161502"
        },
        "2026-05-21 13:10:00": {
            "1. open": "243.0275",
            "2. high": "243.9599",
            "3. low": "243.0000",
            "4. close": "243.6700",
            "5. volume": "140930"
        },
        "2026-05-21 13:05:00": {
            "1. open": "242.7300",
            "2. high": "243.2300",
            "3. low": "242.6501",
            "4. close": "243.0550",
            "5. volume": "99025"
        },
        "2026-05-21 13:00:00": {
            "1. open": "242.3200",
            "2. high": "242.9300",
            "3. low": "242.2400",
            "4. close": "242.6700",
            "5. volume": "75072"
        },
        "2026-05-21 12:55:00": {
            "1. open": "242.7100",
            "2. high": "242.7550",
            "3. low": "242.0400",
            "4. close": "242.4000",
            "5. volume": "84499"
        },
        "2026-05-21 12:50:00": {
            "1. open": "242.3000",
            "2. high": "242.8400",
            "3. low": "241.9500",
            "4. close": "242.8300",
            "5. volume": "91198"
        },
        "2026-05-21 12:45:00": {
            "1. open": "241.2850",
            "2. high": "242.3799",
            "3. low": "241.2850",
            "4. close": "242.3300",
            "5. volume": "96154"
        },
        "2026-05-21 12:40:00": {
            "1. open": "240.3100",
            "2. high": "241.3500",
            "3. low": "240.3100",
            "4. close": "241.2700",
            "5. volume": "81394"
        },
        "2026-05-21 12:35:00": {
            "1. open": "240.1850",
            "2. high": "240.6450",
            "3. low": "240.0200",
            "4. close": "240.6450",
            "5. volume": "122002"
        },
        "2026-05-21 12:30:00": {
            "1. open": "240.3250",
            "2. high": "240.9100",
            "3. low": "240.0201",
            "4. close": "240.1800",
            "5. volume": "115238"
        },
        "2026-05-21 12:25:00": {
            "1. open": "241.2550",
            "2. high": "241.5600",
            "3. low": "240.2700",
            "4. close": "240.2900",
            "5. volume": "237317"
        },
        "2026-05-21 12:20:00": {
            "1. open": "243.0200",
            "2. high": "243.0800",
            "3. low": "241.0387",
            "4. close": "241.2551",
            "5. volume": "157354"
        },
        "2026-05-21 12:15:00": {
            "1. open": "243.4999",
            "2. high": "243.5000",
            "3. low": "242.8001",
            "4. close": "243.1100",
            "5. volume": "95470"
        },
        "2026-05-21 12:10:00": {
            "1. open": "243.5000",
            "2. high": "243.8000",
            "3. low": "243.0800",
            "4. close": "243.5000",
            "5. volume": "95498"
        },
        "2026-05-21 12:05:00": {
            "1. open": "243.9850",
            "2. high": "244.1800",
            "3. low": "243.3201",
            "4. close": "243.5350",
            "5. volume": "209690"
        },
        "2026-05-21 12:00:00": {
            "1. open": "243.9000",
            "2. high": "244.4200",
            "3. low": "243.5000",
            "4. close": "243.9500",
            "5. volume": "205039"
        },
        "2026-05-21 11:55:00": {
            "1. open": "243.3500",
            "2. high": "244.1400",
            "3. low": "243.2000",
            "4. close": "243.9000",
            "5. volume": "181306"
        },
        "2026-05-21 11:50:00": {
            "1. open": "243.1399",
            "2. high": "243.8800",
            "3. low": "242.8300",
            "4. close": "243.2500",
            "5. volume": "156609"
        },
        "2026-05-21 11:45:00": {
            "1. open": "243.2499",
            "2. high": "243.3400",
            "3. low": "242.7500",
            "4. close": "243.0500",
            "5. volume": "101315"
        },
        "2026-05-21 11:40:00": {
            "1. open": "242.3150",
            "2. high": "243.5000",
            "3. low": "241.6700",
            "4. close": "243.1915",
            "5. volume": "111979"
        },
        "2026-05-21 11:35:00": {
            "1. open": "241.6890",
            "2. high": "242.7899",
            "3. low": "241.5000",
            "4. close": "242.4000",
            "5. volume": "118904"
        },
        "2026-05-21 11:30:00": {
            "1. open": "241.3850",
            "2. high": "241.9400",
            "3. low": "241.1100",
            "4. close": "241.6050",
            "5. volume": "109929"
        },
        "2026-05-21 11:25:00": {
            "1. open": "242.0800",
            "2. high": "242.1600",
            "3. low": "241.0000",
            "4. close": "241.4650",
            "5. volume": "147358"
        },
        "2026-05-21 11:20:00": {
            "1. open": "242.7200",
            "2. high": "243.9800",
            "3. low": "241.9150",
            "4. close": "242.0800",
            "5. volume": "291460"
        },
        "2026-05-21 11:15:00": {
            "1. open": "241.2500",
            "2. high": "242.9000",
            "3. low": "241.0100",
            "4. close": "242.7201",
            "5. volume": "170801"
        },
        "2026-05-21 11:10:00": {
            "1. open": "241.3850",
            "2. high": "241.7700",
            "3. low": "241.0500",
            "4. close": "241.1300",
            "5. volume": "154619"
        },
        "2026-05-21 11:05:00": {
            "1. open": "241.8200",
            "2. high": "241.9800",
            "3. low": "240.3800",
            "4. close": "241.4000",
            "5. volume": "191100"
        },
        "2026-05-21 11:00:00": {
            "1. open": "242.5900",
            "2. high": "242.5900",
            "3. low": "241.1000",
            "4. close": "241.9000",
            "5. volume": "435490"
        },
        "2026-05-21 10:55:00": {
            "1. open": "242.8500",
            "2. high": "243.0000",
            "3. low": "241.4300",
            "4. close": "242.4500",
            "5. volume": "223452"
        },
        "2026-05-21 10:50:00": {
            "1. open": "242.3650",
            "2. high": "242.8860",
            "3. low": "241.3200",
            "4. close": "242.8125",
            "5. volume": "227714"
        },
        "2026-05-21 10:45:00": {
            "1. open": "242.7199",
            "2. high": "242.7225",
            "3. low": "241.7300",
            "4. close": "242.3650",
            "5. volume": "272673"
        },
        "2026-05-21 10:40:00": {
            "1. open": "241.9900",
            "2. high": "243.1000",
            "3. low": "241.4300",
            "4. close": "242.6874",
            "5. volume": "550236"
        },
        "2026-05-21 10:35:00": {
            "1. open": "240.5550",
            "2. high": "242.2450",
            "3. low": "240.5400",
            "4. close": "241.8250",
            "5. volume": "385515"
        },
        "2026-05-21 10:30:00": {
            "1. open": "240.6800",
            "2. high": "241.4400",
            "3. low": "240.0401",
            "4. close": "240.5550",
            "5. volume": "368309"
        },
        "2026-05-21 10:25:00": {
            "1. open": "240.1900",
            "2. high": "241.5000",
            "3. low": "239.5211",
            "4. close": "240.6800",
            "5. volume": "493378"
        },
        "2026-05-21 10:20:00": {
            "1. open": "239.5700",
            "2. high": "240.2700",
            "3. low": "239.1300",
            "4. close": "240.1313",
            "5. volume": "471838"
        },
        "2026-05-21 10:15:00": {
            "1. open": "239.3400",
            "2. high": "240.1300",
            "3. low": "238.6853",
            "4. close": "239.7200",
            "5. volume": "435816"
        },
        "2026-05-21 10:10:00": {
            "1. open": "238.2150",
            "2. high": "239.5000",
            "3. low": "237.5100",
            "4. close": "239.2700",
            "5. volume": "430696"
        },
        "2026-05-21 10:05:00": {
            "1. open": "237.6550",
            "2. high": "238.4700",
            "3. low": "236.7006",
            "4. close": "238.3600",
            "5. volume": "205886"
        },
        "2026-05-21 10:00:00": {
            "1. open": "237.8500",
            "2. high": "238.3800",
            "3. low": "237.0460",
            "4. close": "237.5150",
            "5. volume": "354190"
        },
        "2026-05-21 09:55:00": {
            "1. open": "236.8300",
            "2. high": "238.6900",
            "3. low": "235.9100",
            "4. close": "237.7500",
            "5. volume": "435929"
        },
        "2026-05-21 09:50:00": {
            "1. open": "235.4900",
            "2. high": "237.1600",
            "3. low": "235.3800",
            "4. close": "236.8300",
            "5. volume": "680929"
        },
        "2026-05-21 09:45:00": {
            "1. open": "233.1095",
            "2. high": "235.6300",
            "3. low": "232.6900",
            "4. close": "235.6000",
            "5. volume": "434233"
        },
        "2026-05-21 09:40:00": {
            "1. open": "232.5700",
            "2. high": "234.1335",
            "3. low": "232.4000",
            "4. close": "233.0200",
            "5. volume": "313233"
        },
        "2026-05-21 09:35:00": {
            "1. open": "234.5900",
            "2. high": "235.4399",
            "3. low": "232.5200",
            "4. close": "232.7000",
            "5. volume": "569737"
        },
        "2026-05-21 09:30:00": {
            "1. open": "232.5800",
            "2. high": "235.1300",
            "3. low": "230.9350",
            "4. close": "234.5900",
            "5. volume": "1616292"
        },
        "2026-05-21 09:25:00": {
            "1. open": "234.1567",
            "2. high": "234.4100",
            "3. low": "232.5500",
            "4. close": "232.5500",
            "5. volume": "58551"
        },
        "2026-05-21 09:20:00": {
            "1. open": "235.2500",
            "2. high": "235.2500",
            "3. low": "232.7800",
            "4. close": "234.0300",
            "5. volume": "135419"
        },
        "2026-05-21 09:15:00": {
            "1. open": "236.0000",
            "2. high": "236.1900",
            "3. low": "235.0000",
            "4. close": "235.2500",
            "5. volume": "47249"
        },
        "2026-05-21 09:10:00": {
            "1. open": "235.6700",
            "2. high": "236.2500",
            "3. low": "235.4800",
            "4. close": "236.0000",
            "5. volume": "35310"
        },
        "2026-05-21 09:05:00": {
            "1. open": "236.7200",
            "2. high": "236.8000",
            "3. low": "235.3100",
            "4. close": "235.6000",
            "5. volume": "47006"
        },
        "2026-05-21 09:00:00": {
            "1. open": "236.7900",
            "2. high": "237.1700",
            "3. low": "236.0000",
            "4. close": "236.5847",
            "5. volume": "58652"
        },
        "2026-05-21 08:55:00": {
            "1. open": "237.9300",
            "2. high": "238.0000",
            "3. low": "236.6000",
            "4. close": "236.8000",
            "5. volume": "36123"
        },
        "2026-05-21 08:50:00": {
            "1. open": "237.3600",
            "2. high": "238.0000",
            "3. low": "236.5200",
            "4. close": "238.0000",
            "5. volume": "36264"
        },
        "2026-05-21 08:45:00": {
            "1. open": "237.4500",
            "2. high": "237.8300",
            "3. low": "236.8800",
            "4. close": "237.4000",
            "5. volume": "33482"
        },
        "2026-05-21 08:40:00": {
            "1. open": "238.7200",
            "2. high": "238.7400",
            "3. low": "236.6000",
            "4. close": "237.8300",
            "5. volume": "42573"
        },
        "2026-05-21 08:35:00": {
            "1. open": "239.0800",
            "2. high": "239.1900",
            "3. low": "237.9900",
            "4. close": "238.7200",
            "5. volume": "18581"
        },
        "2026-05-21 08:30:00": {
            "1. open": "239.1477",
            "2. high": "239.2000",
            "3. low": "238.0400",
            "4. close": "239.0000",
            "5. volume": "12703"
        },
        "2026-05-21 08:25:00": {
            "1. open": "238.1550",
            "2. high": "239.9000",
            "3. low": "237.6248",
            "4. close": "239.0100",
            "5. volume": "38764"
        },
        "2026-05-21 08:20:00": {
            "1. open": "239.0000",
            "2. high": "240.0000",
            "3. low": "237.2800",
            "4. close": "238.1800",
            "5. volume": "61734"
        },
        "2026-05-21 08:15:00": {
            "1. open": "239.8156",
            "2. high": "240.0000",
            "3. low": "238.7100",
            "4. close": "239.5000",
            "5. volume": "49003"
        },
        "2026-05-21 08:10:00": {
            "1. open": "240.1900",
            "2. high": "241.7500",
            "3. low": "239.8000",
            "4. close": "239.8000",
            "5. volume": "59352"
        },
        "2026-05-21 08:05:00": {
            "1. open": "240.3900",
            "2. high": "240.3900",
            "3. low": "223.0550",
            "4. close": "240.2844",
            "5. volume": "29814"
        },
        "2026-05-21 08:00:00": {
            "1. open": "239.8100",
            "2. high": "240.9800",
            "3. low": "239.5500",
            "4. close": "240.2400",
            "5. volume": "31662"
        },
        "2026-05-21 07:55:00": {
            "1. open": "240.0500",
            "2. high": "240.2000",
            "3. low": "239.1000",
            "4. close": "239.8100",
            "5. volume": "20596"
        },
        "2026-05-21 07:50:00": {
            "1. open": "240.2532",
            "2. high": "240.3400",
            "3. low": "239.2600",
            "4. close": "240.1400",
            "5. volume": "41235"
        },
        "2026-05-21 07:45:00": {
            "1. open": "240.9662",
            "2. high": "241.0000",
            "3. low": "240.0000",
            "4. close": "240.2600",
            "5. volume": "42510"
        },
        "2026-05-21 07:40:00": {
            "1. open": "240.5687",
            "2. high": "241.7500",
            "3. low": "225.0000",
            "4. close": "240.8400",
            "5. volume": "36010"
        },
        "2026-05-21 07:35:00": {
            "1. open": "240.7100",
            "2. high": "240.9000",
            "3. low": "225.0000",
            "4. close": "240.5000",
            "5. volume": "88653"
        },
        "2026-05-21 07:30:00": {
            "1. open": "239.8001",
            "2. high": "240.8000",
            "3. low": "238.8800",
            "4. close": "240.7500",
            "5. volume": "35650"
        },
        "2026-05-21 07:25:00": {
            "1. open": "240.1000",
            "2. high": "240.1000",
            "3. low": "239.1700",
            "4. close": "239.9500",
            "5. volume": "17559"
        },
        "2026-05-21 07:20:00": {
            "1. open": "239.2000",
            "2. high": "240.8500",
            "3. low": "239.0000",
            "4. close": "239.9804",
            "5. volume": "39647"
        },
        "2026-05-21 07:15:00": {
            "1. open": "239.1700",
            "2. high": "240.2300",
            "3. low": "238.5000",
            "4. close": "239.4800",
            "5. volume": "52028"
        },
        "2026-05-21 07:10:00": {
            "1. open": "241.8500",
            "2. high": "242.0700",
            "3. low": "238.9500",
            "4. close": "239.1750",
            "5. volume": "64704"
        },
        "2026-05-21 07:05:00": {
            "1. open": "238.7000",
            "2. high": "241.9600",
            "3. low": "238.0574",
            "4. close": "241.8500",
            "5. volume": "79696"
        },
        "2026-05-21 07:00:00": {
            "1. open": "238.7800",
            "2. high": "239.6500",
            "3. low": "237.7100",
            "4. close": "238.7200",
            "5. volume": "77759"
        },
        "2026-05-21 06:55:00": {
            "1. open": "239.4900",
            "2. high": "239.8000",
            "3. low": "238.3400",
            "4. close": "238.8300",
            "5. volume": "22879"
        },
        "2026-05-21 06:50:00": {
            "1. open": "239.9000",
            "2. high": "240.0000",
            "3. low": "238.5103",
            "4. close": "239.6457",
            "5. volume": "18646"
        },
        "2026-05-21 06:45:00": {
            "1. open": "239.0400",
            "2. high": "240.0000",
            "3. low": "238.0125",
            "4. close": "239.7700",
            "5. volume": "32015"
        },
        "2026-05-21 06:40:00": {
            "1. open": "240.7800",
            "2. high": "240.7800",
            "3. low": "238.7900",
            "4. close": "239.0400",
            "5. volume": "46430"
        },
        "2026-05-21 06:35:00": {
            "1. open": "240.4800",
            "2. high": "241.9900",
            "3. low": "239.6500",
            "4. close": "241.0000",
            "5. volume": "38590"
        },
        "2026-05-21 06:30:00": {
            "1. open": "245.0100",
            "2. high": "245.1900",
            "3. low": "240.0479",
            "4. close": "240.6800",
            "5. volume": "40403"
        },
        "2026-05-21 06:25:00": {
            "1. open": "242.0500",
            "2. high": "246.7500",
            "3. low": "241.7400",
            "4. close": "245.2014",
            "5. volume": "63084"
        },
        "2026-05-21 06:20:00": {
            "1. open": "242.3900",
            "2. high": "243.9800",
            "3. low": "239.5477",
            "4. close": "242.1100",
            "5. volume": "58954"
        },
        "2026-05-21 06:15:00": {
            "1. open": "239.5000",
            "2. high": "243.9900",
            "3. low": "238.4900",
            "4. close": "242.1700",
            "5. volume": "50078"
        },
        "2026-05-21 06:10:00": {
            "1. open": "234.5771",
            "2. high": "239.9000",
            "3. low": "233.7200",
            "4. close": "239.7500",
            "5. volume": "51188"
        },
        "2026-05-21 06:05:00": {
            "1. open": "232.1400",
            "2. high": "235.1100",
            "3. low": "231.0300",
            "4. close": "234.5000",
            "5. volume": "23647"
        },
        "2026-05-21 06:00:00": {
            "1. open": "223.9000",
            "2. high": "233.0000",
            "3. low": "223.9000",
            "4. close": "232.5000",
            "5. volume": "22210"
        },
        "2026-05-21 05:55:00": {
            "1. open": "223.5500",
            "2. high": "223.6100",
            "3. low": "223.5100",
            "4. close": "223.6100",
            "5. volume": "35"
        },
        "2026-05-21 05:50:00": {
            "1. open": "223.6700",
            "2. high": "224.6988",
            "3. low": "223.5000",
            "4. close": "223.6100",
            "5. volume": "473"
        },
        "2026-05-21 05:40:00": {
            "1. open": "223.8900",
            "2. high": "224.3535",
            "3. low": "223.8900",
            "4. close": "223.8900",
            "5. volume": "2"
        },
        "2026-05-21 05:35:00": {
            "1. open": "223.6500",
            "2. high": "224.4088",
            "3. low": "223.6500",
            "4. close": "224.4088",
            "5. volume": "26"
        },
        "2026-05-21 05:30:00": {
            "1. open": "223.6600",
            "2. high": "223.6700",
            "3. low": "223.6500",
            "4. close": "223.6500",
            "5. volume": "8"
        },
        "2026-05-21 05:25:00": {
            "1. open": "224.4556",
            "2. high": "224.4556",
            "3. low": "223.6500",
            "4. close": "223.6500",
            "5. volume": "4"
        },
        "2026-05-21 05:20:00": {
            "1. open": "223.6500",
            "2. high": "223.9700",
            "3. low": "223.0100",
            "4. close": "223.6500",
            "5. volume": "109"
        },
        "2026-05-21 05:15:00": {
            "1. open": "223.5100",
            "2. high": "223.5200",
            "3. low": "223.4900",
            "4. close": "223.5000",
            "5. volume": "39"
        },
        "2026-05-21 05:10:00": {
            "1. open": "223.6000",
            "2. high": "223.6200",
            "3. low": "223.5000",
            "4. close": "223.5100",
            "5. volume": "1106"
        },
        "2026-05-21 05:05:00": {
            "1. open": "223.5000",
            "2. high": "223.6000",
            "3. low": "223.0900",
            "4. close": "223.6000",
            "5. volume": "530"
        },
        "2026-05-21 05:00:00": {
            "1. open": "223.4708",
            "2. high": "223.5000",
            "3. low": "223.2700",
            "4. close": "223.5000",
            "5. volume": "31"
        },
        "2026-05-21 04:55:00": {
            "1. open": "223.5000",
            "2. high": "223.5000",
            "3. low": "222.9692",
            "4. close": "222.9692",
            "5. volume": "3"
        },
        "2026-05-21 04:50:00": {
            "1. open": "223.3500",
            "2. high": "223.3500",
            "3. low": "223.3500",
            "4. close": "223.3500",
            "5. volume": "10"
        },
        "2026-05-21 04:40:00": {
            "1. open": "223.9877",
            "2. high": "223.9877",
            "3. low": "223.9877",
            "4. close": "223.9877",
            "5. volume": "1"
        },
        "2026-05-21 04:35:00": {
            "1. open": "222.9500",
            "2. high": "222.9500",
            "3. low": "222.9500",
            "4. close": "222.9500",
            "5. volume": "1"
        },
        "2026-05-21 04:30:00": {
            "1. open": "224.8400",
            "2. high": "224.8400",
            "3. low": "223.1700",
            "4. close": "223.5000",
            "5. volume": "1099"
        },
        "2026-05-21 04:25:00": {
            "1. open": "223.2000",
            "2. high": "223.5800",
            "3. low": "222.9500",
            "4. close": "223.2100",
            "5. volume": "14"
        },
        "2026-05-21 04:20:00": {
            "1. open": "223.8000",
            "2. high": "223.8000",
            "3. low": "223.1400",
            "4. close": "223.1600",
            "5. volume": "40"
        },
        "2026-05-21 04:15:00": {
            "1. open": "223.7900",
            "2. high": "224.0357",
            "3. low": "223.0200",
            "4. close": "223.0500",
            "5. volume": "46"
        },
        "2026-05-21 04:10:00": {
            "1. open": "223.2000",
            "2. high": "223.9456",
            "3. low": "222.8700",
            "4. close": "222.8700",
            "5. volume": "438"
        },
        "2026-05-21 04:05:00": {
            "1. open": "222.4500",
            "2. high": "224.8700",
            "3. low": "222.4500",
            "4. close": "223.5500",
            "5. volume": "143"
        },
        "2026-05-21 04:00:00": {
            "1. open": "224.4600",
            "2. high": "226.0522",
            "3. low": "221.9900",
            "4. close": "222.5500",
            "5. volume": "5033"
        },
        "2026-05-20 19:55:00": {
            "1. open": "223.8001",
            "2. high": "224.5000",
            "3. low": "223.8001",
            "4. close": "224.5000",
            "5. volume": "3027"
        },
        "2026-05-20 19:50:00": {
            "1. open": "223.7900",
            "2. high": "224.0000",
            "3. low": "223.5100",
            "4. close": "224.0000",
            "5. volume": "25"
        },
        "2026-05-20 19:45:00": {
            "1. open": "224.0000",
            "2. high": "224.0000",
            "3. low": "223.7400",
            "4. close": "223.7678",
            "5. volume": "9"
        },
        "2026-05-20 19:40:00": {
            "1. open": "224.0000",
            "2. high": "224.0000",
            "3. low": "224.0000",
            "4. close": "224.0000",
            "5. volume": "42"
        },
        "2026-05-20 19:35:00": {
            "1. open": "223.6062",
            "2. high": "224.2500",
            "3. low": "223.6062",
            "4. close": "224.2500",
            "5. volume": "11"
        },
        "2026-05-20 19:30:00": {
            "1. open": "224.0000",
            "2. high": "224.0000",
            "3. low": "224.0000",
            "4. close": "224.0000",
            "5. volume": "5"
        },
        "2026-05-20 19:25:00": {
            "1. open": "224.0000",
            "2. high": "224.2500",
            "3. low": "224.0000",
            "4. close": "224.2500",
            "5. volume": "15"
        },
        "2026-05-20 19:20:00": {
            "1. open": "224.0100",
            "2. high": "224.3080",
            "3. low": "224.0000",
            "4. close": "224.3080",
            "5. volume": "108"
        },
        "2026-05-20 19:15:00": {
            "1. open": "224.2000",
            "2. high": "224.2600",
            "3. low": "224.2000",
            "4. close": "224.2600",
            "5. volume": "2"
        },
        "2026-05-20 19:10:00": {
            "1. open": "224.0000",
            "2. high": "224.5000",
            "3. low": "224.0000",
            "4. close": "224.4752",
            "5. volume": "58"
        },
        "2026-05-20 19:05:00": {
            "1. open": "224.5000",
            "2. high": "225.0000",
            "3. low": "224.0000",
            "4. close": "224.0000",
            "5. volume": "1069"
        },
        "2026-05-20 19:00:00": {
            "1. open": "225.0000",
            "2. high": "225.0000",
            "3. low": "223.5100",
            "4. close": "224.1900",
            "5. volume": "1094010"
        },
        "2026-05-20 18:55:00": {
            "1. open": "223.7700",
            "2. high": "223.7700",
            "3. low": "223.5719",
            "4. close": "223.7700",
            "5. volume": "217"
        },
        "2026-05-20 18:50:00": {
            "1. open": "224.0700",
            "2. high": "224.1900",
            "3. low": "223.7300",
            "4. close": "223.7700",
            "5. volume": "116"
        },
        "2026-05-20 18:45:00": {
            "1. open": "224.0700",
            "2. high": "224.0700",
            "3. low": "224.0700",
            "4. close": "224.0700",
            "5. volume": "9"
        },
        "2026-05-20 18:40:00": {
            "1. open": "224.3500",
            "2. high": "224.3500",
            "3. low": "224.3500",
            "4. close": "224.3500",
            "5. volume": "5"
        },
        "2026-05-20 18:35:00": {
            "1. open": "224.0500",
            "2. high": "224.0600",
            "3. low": "224.0400",
            "4. close": "224.0600",
            "5. volume": "100"
        },
        "2026-05-20 18:30:00": {
            "1. open": "225.0000",
            "2. high": "225.0000",
            "3. low": "223.7500",
            "4. close": "223.7500",
            "5. volume": "1089020"
        },
        "2026-05-20 18:25:00": {
            "1. open": "224.3900",
            "2. high": "224.3900",
            "3. low": "223.7400",
            "4. close": "224.0700",
            "5. volume": "58"
        },
        "2026-05-20 18:20:00": {
            "1. open": "223.6300",
            "2. high": "224.3900",
            "3. low": "223.5722",
            "4. close": "224.3900",
            "5. volume": "47"
        },
        "2026-05-20 18:15:00": {
            "1. open": "223.6300",
            "2. high": "224.0600",
            "3. low": "223.4500",
            "4. close": "223.6200",
            "5. volume": "31"
        },
        "2026-05-20 18:10:00": {
            "1. open": "224.0000",
            "2. high": "224.2678",
            "3. low": "223.5539",
            "4. close": "223.6300",
            "5. volume": "367"
        },
        "2026-05-20 18:05:00": {
            "1. open": "223.9600",
            "2. high": "224.4525",
            "3. low": "223.8600",
            "4. close": "224.1900",
            "5. volume": "261"
        },
        "2026-05-20 18:00:00": {
            "1. open": "224.3700",
            "2. high": "224.3700",
            "3. low": "224.3700",
            "4. close": "224.3700",
            "5. volume": "1"
        },
        "2026-05-20 17:55:00": {
            "1. open": "224.0900",
            "2. high": "224.1000",
            "3. low": "224.0900",
            "4. close": "224.0900",
            "5. volume": "13"
        },
        "2026-05-20 17:50:00": {
            "1. open": "224.2800",
            "2. high": "224.5000",
            "3. low": "223.9625",
            "4. close": "224.3500",
            "5. volume": "596"
        },
        "2026-05-20 17:45:00": {
            "1. open": "224.2000",
            "2. high": "224.2900",
            "3. low": "224.2000",
            "4. close": "224.2900",
            "5. volume": "70"
        },
        "2026-05-20 17:40:00": {
            "1. open": "223.8500",
            "2. high": "224.4746",
            "3. low": "223.8500",
            "4. close": "224.1000",
            "5. volume": "24"
        },
        "2026-05-20 17:35:00": {
            "1. open": "224.0900",
            "2. high": "224.6800",
            "3. low": "223.1000",
            "4. close": "223.8500",
            "5. volume": "373"
        },
        "2026-05-20 17:30:00": {
            "1. open": "224.0000",
            "2. high": "224.6800",
            "3. low": "223.1395",
            "4. close": "224.0000",
            "5. volume": "79"
        },
        "2026-05-20 17:25:00": {
            "1. open": "224.1000",
            "2. high": "224.1000",
            "3. low": "224.0000",
            "4. close": "224.0900",
            "5. volume": "64"
        },
        "2026-05-20 17:20:00": {
            "1. open": "224.2000",
            "2. high": "224.6800",
            "3. low": "223.6200",
            "4. close": "224.1100",
            "5. volume": "123"
        },
        "2026-05-20 17:15:00": {
            "1. open": "224.1400",
            "2. high": "225.0000",
            "3. low": "224.0900",
            "4. close": "224.1900",
            "5. volume": "89"
        },
        "2026-05-20 17:10:00": {
            "1. open": "224.6600",
            "2. high": "224.6600",
            "3. low": "224.1400",
            "4. close": "224.2100",
            "5. volume": "83"
        },
        "2026-05-20 17:05:00": {
            "1. open": "224.1400",
            "2. high": "224.2300",
            "3. low": "224.1400",
            "4. close": "224.1400",
            "5. volume": "138"
        },
        "2026-05-20 17:00:00": {
            "1. open": "224.2000",
            "2. high": "224.7000",
            "3. low": "224.1400",
            "4. close": "224.1400",
            "5. volume": "39"
        },
        "2026-05-20 16:55:00": {
            "1. open": "224.2000",
            "2. high": "224.3000",
            "3. low": "223.2297",
            "4. close": "223.2297",
            "5. volume": "49"
        },
        "2026-05-20 16:50:00": {
            "1. open": "224.2500",
            "2. high": "224.2500",
            "3. low": "224.1700",
            "4. close": "224.1900",
            "5. volume": "7"
        },
        "2026-05-20 16:45:00": {
            "1. open": "224.2700",
            "2. high": "224.3000",
            "3. low": "223.2210",
            "4. close": "224.3000",
            "5. volume": "47"
        },
        "2026-05-20 16:40:00": {
            "1. open": "224.0800",
            "2. high": "224.7000",
            "3. low": "224.0200",
            "4. close": "224.0230",
            "5. volume": "41"
        },
        "2026-05-20 16:35:00": {
            "1. open": "224.3000",
            "2. high": "224.7000",
            "3. low": "223.0425",
            "4. close": "223.0425",
            "5. volume": "77"
        },
        "2026-05-20 16:30:00": {
            "1. open": "224.3500",
            "2. high": "298.9300",
            "3. low": "223.6200",
            "4. close": "224.0600",
            "5. volume": "58"
        },
        "2026-05-20 16:25:00": {
            "1. open": "224.6900",
            "2. high": "224.6999",
            "3. low": "223.2123",
            "4. close": "224.5500",
            "5. volume": "96"
        },
        "2026-05-20 16:20:00": {
            "1. open": "225.0000",
            "2. high": "241.3900",
            "3. low": "222.9900",
            "4. close": "224.2900",
            "5. volume": "905"
        },
        "2026-05-20 16:15:00": {
            "1. open": "224.7000",
            "2. high": "225.0000",
            "3. low": "224.0000",
            "4. close": "224.2600",
            "5. volume": "802"
        },
        "2026-05-20 16:10:00": {
            "1. open": "225.0000",
            "2. high": "225.0000",
            "3. low": "223.0000",
            "4. close": "224.1800",
            "5. volume": "1089539"
        },
        "2026-05-20 16:05:00": {
            "1. open": "225.0000",
            "2. high": "225.0000",
            "3. low": "222.5000",
            "4. close": "224.5000",
            "5. volume": "117586"
        },
        "2026-05-20 16:00:00": {
            "1. open": "224.9200",
            "2. high": "225.1000",
            "3. low": "224.0000",
            "4. close": "224.8900",
            "5. volume": "2520376"
        },
        "2026-05-20 15:55:00": {
            "1. open": "224.3300",
            "2. high": "224.9900",
            "3. low": "223.8300",
            "4. close": "224.9300",
            "5. volume": "337085"
        },
        "2026-05-20 15:50:00": {
            "1. open": "224.4208",
            "2. high": "224.5000",
            "3. low": "224.2350",
            "4. close": "224.2700",
            "5. volume": "85115"
        },
        "2026-05-20 15:45:00": {
            "1. open": "224.5400",
            "2. high": "224.6100",
            "3. low": "224.1900",
            "4. close": "224.4600",
            "5. volume": "60028"
        },
        "2026-05-20 15:40:00": {
            "1. open": "224.6200",
            "2. high": "224.7400",
            "3. low": "224.4600",
            "4. close": "224.5500",
            "5. volume": "39108"
        },
        "2026-05-20 15:35:00": {
            "1. open": "224.4300",
            "2. high": "224.6600",
            "3. low": "224.3850",
            "4. close": "224.6600",
            "5. volume": "39716"
        },
        "2026-05-20 15:30:00": {
            "1. open": "224.1900",
            "2. high": "224.6000",
            "3. low": "224.1900",
            "4. close": "224.3800",
            "5. volume": "35885"
        },
        "2026-05-20 15:25:00": {
            "1. open": "223.9100",
            "2. high": "224.1700",
            "3. low": "223.8800",
            "4. close": "224.1400",
            "5. volume": "28869"
        },
        "2026-05-20 15:20:00": {
            "1. open": "224.1200",
            "2. high": "224.2500",
            "3. low": "223.9500",
            "4. close": "223.9950",
            "5. volume": "56519"
        },
        "2026-05-20 15:15:00": {
            "1. open": "223.9500",
            "2. high": "224.1342",
            "3. low": "223.9000",
            "4. close": "224.1342",
            "5. volume": "60297"
        },
        "2026-05-20 15:10:00": {
            "1. open": "223.6900",
            "2. high": "224.0900",
            "3. low": "223.6650",
            "4. close": "223.9500",
            "5. volume": "38346"
        },
        "2026-05-20 15:05:00": {
            "1. open": "223.6200",
            "2. high": "223.7600",
            "3. low": "223.4000",
            "4. close": "223.7600",
            "5. volume": "25808"
        },
        "2026-05-20 15:00:00": {
            "1. open": "223.5450",
            "2. high": "223.9300",
            "3. low": "223.5450",
            "4. close": "223.6850",
            "5. volume": "23612"
        },
        "2026-05-20 14:55:00": {
            "1. open": "223.5700",
            "2. high": "223.6300",
            "3. low": "223.4000",
            "4. close": "223.5400",
            "5. volume": "40656"
        },
        "2026-05-20 14:50:00": {
            "1. open": "223.9400",
            "2. high": "223.9800",
            "3. low": "223.5400",
            "4. close": "223.6100",
            "5. volume": "55696"
        },
        "2026-05-20 14:45:00": {
            "1. open": "223.9600",
            "2. high": "224.0800",
            "3. low": "223.8100",
            "4. close": "223.9350",
            "5. volume": "24423"
        },
        "2026-05-20 14:40:00": {
            "1. open": "223.8400",
            "2. high": "224.1100",
            "3. low": "223.7200",
            "4. close": "224.0100",
            "5. volume": "36842"
        },
        "2026-05-20 14:35:00": {
            "1. open": "223.6350",
            "2. high": "223.9043",
            "3. low": "223.6002",
            "4. close": "223.7850",
            "5. volume": "79287"
        },
        "2026-05-20 14:30:00": {
            "1. open": "223.5600",
            "2. high": "223.6899",
            "3. low": "223.5100",
            "4. close": "223.6350",
            "5. volume": "26062"
        },
        "2026-05-20 14:25:00": {
            "1. open": "223.4500",
            "2. high": "223.5862",
            "3. low": "223.4000",
            "4. close": "223.5400",
            "5. volume": "20015"
        },
        "2026-05-20 14:20:00": {
            "1. open": "223.3100",
            "2. high": "223.5925",
            "3. low": "223.2400",
            "4. close": "223.5300",
            "5. volume": "43113"
        },
        "2026-05-20 14:15:00": {
            "1. open": "223.3550",
            "2. high": "223.4260",
            "3. low": "223.1300",
            "4. close": "223.4076",
            "5. volume": "218071"
        },
        "2026-05-20 14:10:00": {
            "1. open": "223.0700",
            "2. high": "223.2950",
            "3. low": "222.8700",
            "4. close": "223.1950",
            "5. volume": "20236"
        },
        "2026-05-20 14:05:00": {
            "1. open": "223.2400",
            "2. high": "223.3100",
            "3. low": "222.9300",
            "4. close": "223.0550",
            "5. volume": "22755"
        },
        "2026-05-20 14:00:00": {
            "1. open": "223.0600",
            "2. high": "223.4700",
            "3. low": "222.8600",
            "4. close": "223.1700",
            "5. volume": "27954"
        },
        "2026-05-20 13:55:00": {
            "1. open": "223.3400",
            "2. high": "223.4599",
            "3. low": "223.1300",
            "4. close": "223.1300",
            "5. volume": "24808"
        },
        "2026-05-20 13:50:00": {
            "1. open": "223.4500",
            "2. high": "223.4500",
            "3. low": "223.0901",
            "4. close": "223.3350",
            "5. volume": "23613"
        },
        "2026-05-20 13:45:00": {
            "1. open": "223.4700",
            "2. high": "223.5450",
            "3. low": "223.3800",
            "4. close": "223.4310",
            "5. volume": "27959"
        },
        "2026-05-20 13:40:00": {
            "1. open": "223.2001",
            "2. high": "223.4600",
            "3. low": "223.1800",
            "4. close": "223.4450",
            "5. volume": "20144"
        },
        "2026-05-20 13:35:00": {
            "1. open": "222.8850",
            "2. high": "223.3800",
            "3. low": "222.8850",
            "4. close": "223.2400",
            "5. volume": "24725"
        },
        "2026-05-20 13:30:00": {
            "1. open": "222.8300",
            "2. high": "223.0000",
            "3. low": "222.7800",
            "4. close": "222.8850",
            "5. volume": "23847"
        },
        "2026-05-20 13:25:00": {
            "1. open": "222.7199",
            "2. high": "222.9399",
            "3. low": "222.5901",
            "4. close": "222.8600",
            "5. volume": "12938"
        },
        "2026-05-20 13:20:00": {
            "1. open": "222.6600",
            "2. high": "222.7100",
            "3. low": "222.5400",
            "4. close": "222.6173",
            "5. volume": "17876"
        },
        "2026-05-20 13:15:00": {
            "1. open": "222.6950",
            "2. high": "222.9374",
            "3. low": "222.5600",
            "4. close": "222.7800",
            "5. volume": "15949"
        },
        "2026-05-20 13:10:00": {
            "1. open": "222.2100",
            "2. high": "222.6900",
            "3. low": "222.1700",
            "4. close": "222.5300",
            "5. volume": "23683"
        },
        "2026-05-20 13:05:00": {
            "1. open": "222.1600",
            "2. high": "222.2500",
            "3. low": "222.0900",
            "4. close": "222.2400",
            "5. volume": "17389"
        },
        "2026-05-20 13:00:00": {
            "1. open": "222.4100",
            "2. high": "222.5000",
            "3. low": "222.1000",
            "4. close": "222.1400",
            "5. volume": "16981"
        },
        "2026-05-20 12:55:00": {
            "1. open": "222.2300",
            "2. high": "222.4800",
            "3. low": "222.2000",
            "4. close": "222.4700",
            "5. volume": "17043"
        },
        "2026-05-20 12:50:00": {
            "1. open": "222.4150",
            "2. high": "222.5146",
            "3. low": "222.2000",
            "4. close": "222.2300",
            "5. volume": "20458"
        },
        "2026-05-20 12:45:00": {
            "1. open": "222.5972",
            "2. high": "222.8200",
            "3. low": "222.4000",
            "4. close": "222.4950",
            "5. volume": "14455"
        },
        "2026-05-20 12:40:00": {
            "1. open": "222.2750",
            "2. high": "222.5000",
            "3. low": "222.2300",
            "4. close": "222.5000",
            "5. volume": "18728"
        },
        "2026-05-20 12:35:00": {
            "1. open": "222.2000",
            "2. high": "222.2750",
            "3. low": "222.0000",
            "4. close": "222.2750",
            "5. volume": "22738"
        },
        "2026-05-20 12:30:00": {
            "1. open": "222.3000",
            "2. high": "222.3000",
            "3. low": "222.0100",
            "4. close": "222.1300",
            "5. volume": "19274"
        },
        "2026-05-20 12:25:00": {
            "1. open": "222.4200",
            "2. high": "222.5700",
            "3. low": "222.1700",
            "4. close": "222.1750",
            "5. volume": "32398"
        },
        "2026-05-20 12:20:00": {
            "1. open": "222.6800",
            "2. high": "222.9600",
            "3. low": "222.4000",
            "4. close": "222.4000",
            "5. volume": "20391"
        },
        "2026-05-20 12:15:00": {
            "1. open": "222.6850",
            "2. high": "222.9599",
            "3. low": "222.5343",
            "4. close": "222.7100",
            "5. volume": "25510"
        },
        "2026-05-20 12:10:00": {
            "1. open": "222.3925",
            "2. high": "222.7700",
            "3. low": "222.3925",
            "4. close": "222.6775",
            "5. volume": "24356"
        },
        "2026-05-20 12:05:00": {
            "1. open": "222.2600",
            "2. high": "222.5000",
            "3. low": "222.2500",
            "4. close": "222.3300",
            "5. volume": "25989"
        },
        "2026-05-20 12:00:00": {
            "1. open": "221.9000",
            "2. high": "222.2000",
            "3. low": "221.8700",
            "4. close": "222.2000",
            "5. volume": "27413"
        },
        "2026-05-20 11:55:00": {
            "1. open": "222.2500",
            "2. high": "222.2750",
            "3. low": "221.7800",
            "4. close": "221.8100",
            "5. volume": "38325"
        },
        "2026-05-20 11:50:00": {
            "1. open": "222.3600",
            "2. high": "222.4600",
            "3. low": "222.0500",
            "4. close": "222.3400",
            "5. volume": "38856"
        },
        "2026-05-20 11:45:00": {
            "1. open": "222.3100",
            "2. high": "222.5899",
            "3. low": "222.3100",
            "4. close": "222.3800",
            "5. volume": "26186"
        },
        "2026-05-20 11:40:00": {
            "1. open": "222.0350",
            "2. high": "222.5200",
            "3. low": "222.0350",
            "4. close": "222.2200",
            "5. volume": "48866"
        },
        "2026-05-20 11:35:00": {
            "1. open": "221.8700",
            "2. high": "222.1000",
            "3. low": "221.7401",
            "4. close": "222.0300",
            "5. volume": "23704"
        },
        "2026-05-20 11:30:00": {
            "1. open": "221.7650",
            "2. high": "221.8999",
            "3. low": "221.6100",
            "4. close": "221.7850",
            "5. volume": "22054"
        },
        "2026-05-20 11:25:00": {
            "1. open": "221.9000",
            "2. high": "221.9000",
            "3. low": "221.6500",
            "4. close": "221.8500",
            "5. volume": "25048"
        },
        "2026-05-20 11:20:00": {
            "1. open": "222.0600",
            "2. high": "222.0600",
            "3. low": "221.6800",
            "4. close": "221.9750",
            "5. volume": "34923"
        },
        "2026-05-20 11:15:00": {
            "1. open": "221.4250",
            "2. high": "222.9000",
            "3. low": "221.3250",
            "4. close": "222.1000",
            "5. volume": "69103"
        },
        "2026-05-20 11:10:00": {
            "1. open": "221.4000",
            "2. high": "221.5200",
            "3. low": "221.1700",
            "4. close": "221.4000",
            "5. volume": "26247"
        },
        "2026-05-20 11:05:00": {
            "1. open": "221.0500",
            "2. high": "221.4699",
            "3. low": "220.9400",
            "4. close": "221.3700",
            "5. volume": "29087"
        },
        "2026-05-20 11:00:00": {
            "1. open": "221.0200",
            "2. high": "221.1499",
            "3. low": "220.6400",
            "4. close": "220.9600",
            "5. volume": "29001"
        },
        "2026-05-20 10:55:00": {
            "1. open": "221.1300",
            "2. high": "221.2300",
            "3. low": "220.9000",
            "4. close": "221.0150",
            "5. volume": "35393"
        },
        "2026-05-20 10:50:00": {
            "1. open": "221.3050",
            "2. high": "221.3050",
            "3. low": "221.0670",
            "4. close": "221.1400",
            "5. volume": "30078"
        },
        "2026-05-20 10:45:00": {
            "1. open": "220.9800",
            "2. high": "221.3550",
            "3. low": "220.9100",
            "4. close": "221.3050",
            "5. volume": "29141"
        },
        "2026-05-20 10:40:00": {
            "1. open": "220.6250",
            "2. high": "221.0600",
            "3. low": "220.5600",
            "4. close": "220.9800",
            "5. volume": "27885"
        },
        "2026-05-20 10:35:00": {
            "1. open": "220.6500",
            "2. high": "220.8500",
            "3. low": "220.3101",
            "4. close": "220.7100",
            "5. volume": "26905"
        },
        "2026-05-20 10:30:00": {
            "1. open": "220.5500",
            "2. high": "220.8700",
            "3. low": "220.5100",
            "4. close": "220.5700",
            "5. volume": "29611"
        },
        "2026-05-20 10:25:00": {
            "1. open": "220.1600",
            "2. high": "220.6500",
            "3. low": "220.1600",
            "4. close": "220.5400",
            "5. volume": "39365"
        },
        "2026-05-20 10:20:00": {
            "1. open": "221.3200",
            "2. high": "221.4200",
            "3. low": "220.1400",
            "4. close": "220.2450",
            "5. volume": "35167"
        },
        "2026-05-20 10:15:00": {
            "1. open": "220.6900",
            "2. high": "221.6900",
            "3. low": "220.6900",
            "4. close": "221.3200",
            "5. volume": "54099"
        },
        "2026-05-20 10:10:00": {
            "1. open": "219.8825",
            "2. high": "220.8200",
            "3. low": "219.8825",
            "4. close": "220.5650",
            "5. volume": "33029"
        },
        "2026-05-20 10:05:00": {
            "1. open": "220.6400",
            "2. high": "220.6400",
            "3. low": "219.8000",
            "4. close": "219.8000",
            "5. volume": "24237"
        },
        "2026-05-20 10:00:00": {
            "1. open": "219.9100",
            "2. high": "220.9300",
            "3. low": "219.7953",
            "4. close": "220.5450",
            "5. volume": "36733"
        },
        "2026-05-20 09:55:00": {
            "1. open": "220.2300",
            "2. high": "220.5950",
            "3. low": "219.7900",
            "4. close": "220.0300",
            "5. volume": "38904"
        },
        "2026-05-20 09:50:00": {
            "1. open": "219.7800",
            "2. high": "220.3200",
            "3. low": "219.6100",
            "4. close": "220.2100",
            "5. volume": "32607"
        },
        "2026-05-20 09:45:00": {
            "1. open": "219.1500",
            "2. high": "220.6100",
            "3. low": "219.0300",
            "4. close": "219.6200",
            "5. volume": "44720"
        },
        "2026-05-20 09:40:00": {
            "1. open": "219.1757",
            "2. high": "219.8800",
            "3. low": "218.9000",
            "4. close": "219.3500",
            "5. volume": "48520"
        },
        "2026-05-20 09:35:00": {
            "1. open": "217.1100",
            "2. high": "219.5000",
            "3. low": "216.7800",
            "4. close": "219.3800",
            "5. volume": "119083"
        },
        "2026-05-20 09:30:00": {
            "1. open": "221.0500",
            "2. high": "221.3550",
            "3. low": "217.2000",
            "4. close": "217.2300",
            "5. volume": "205866"
        },
        "2026-05-20 09:25:00": {
            "1. open": "221.0000",
            "2. high": "222.4500",
            "3. low": "220.9500",
            "4. close": "222.0200",
            "5. volume": "2042"
        },
        "2026-05-20 09:20:00": {
            "1. open": "221.0700",
            "2. high": "222.0000",
            "3. low": "220.8300",
            "4. close": "221.0000",
            "5. volume": "890"
        },
        "2026-05-20 09:15:00": {
            "1. open": "220.6692",
            "2. high": "222.0000",
            "3. low": "220.6692",
            "4. close": "221.0500",
            "5. volume": "1006"
        },
        "2026-05-20 09:10:00": {
            "1. open": "221.0000",
            "2. high": "221.0000",
            "3. low": "220.5800",
            "4. close": "220.7301",
            "5. volume": "1268"
        },
        "2026-05-20 09:05:00": {
            "1. open": "220.8734",
            "2. high": "221.0000",
            "3. low": "220.5800",
            "4. close": "220.9500",
            "5. volume": "765"
        },
        "2026-05-20 09:00:00": {
            "1. open": "220.8500",
            "2. high": "221.2351",
            "3. low": "220.5000",
            "4. close": "220.6727",
            "5. volume": "1452"
        },
        "2026-05-20 08:55:00": {
            "1. open": "220.9100",
            "2. high": "221.3400",
            "3. low": "220.5000",
            "4. close": "220.9600",
            "5. volume": "273"
        },
        "2026-05-20 08:50:00": {
            "1. open": "221.1700",
            "2. high": "221.9908",
            "3. low": "220.7500",
            "4. close": "220.7500",
            "5. volume": "1991"
        },
        "2026-05-20 08:45:00": {
            "1. open": "221.8800",
            "2. high": "221.8800",
            "3. low": "221.0000",
            "4. close": "221.1700",
            "5. volume": "8443"
        },
        "2026-05-20 08:40:00": {
            "1. open": "221.9844",
            "2. high": "222.0000",
            "3. low": "221.7100",
            "4. close": "221.8000",
            "5. volume": "187"
        },
        "2026-05-20 08:35:00": {
            "1. open": "222.0900",
            "2. high": "226.3900",
            "3. low": "221.9000",
            "4. close": "221.9000",
            "5. volume": "24"
        },
        "2026-05-20 08:30:00": {
            "1. open": "222.0500",
            "2. high": "222.1000",
            "3. low": "221.7001",
            "4. close": "221.8712",
            "5. volume": "26"
        },
        "2026-05-20 08:25:00": {
            "1. open": "222.0000",
            "2. high": "222.2000",
            "3. low": "221.7000",
            "4. close": "221.8200",
            "5. volume": "192"
        },
        "2026-05-20 08:20:00": {
            "1. open": "221.7000",
            "2. high": "222.0000",
            "3. low": "221.7000",
            "4. close": "222.0000",
            "5. volume": "360"
        },
        "2026-05-20 08:15:00": {
            "1. open": "222.2000",
            "2. high": "222.2000",
            "3. low": "221.6100",
            "4. close": "221.8100",
            "5. volume": "2046"
        },
        "2026-05-20 08:10:00": {
            "1. open": "221.8200",
            "2. high": "222.2000",
            "3. low": "221.6100",
            "4. close": "221.9400",
            "5. volume": "87"
        },
        "2026-05-20 08:05:00": {
            "1. open": "221.8400",
            "2. high": "224.0236",
            "3. low": "221.7600",
            "4. close": "221.8000",
            "5. volume": "237"
        },
        "2026-05-20 08:00:00": {
            "1. open": "221.6500",
            "2. high": "222.0000",
            "3. low": "221.6200",
            "4. close": "221.7500",
            "5. volume": "54"
        },
        "2026-05-20 07:55:00": {
            "1. open": "222.0528",
            "2. high": "222.0528",
            "3. low": "221.6200",
            "4. close": "221.6500",
            "5. volume": "52"
        },
        "2026-05-20 07:50:00": {
            "1. open": "222.1988",
            "2. high": "222.1988",
            "3. low": "221.6200",
            "4. close": "221.6300",
            "5. volume": "150"
        },
        "2026-05-20 07:45:00": {
            "1. open": "222.2000",
            "2. high": "222.2000",
            "3. low": "221.6200",
            "4. close": "221.9400",
            "5. volume": "5060"
        },
        "2026-05-20 07:40:00": {
            "1. open": "222.3300",
            "2. high": "222.3300",
            "3. low": "221.6200",
            "4. close": "222.0000",
            "5. volume": "1525"
        },
        "2026-05-20 07:35:00": {
            "1. open": "221.7100",
            "2. high": "222.3300",
            "3. low": "221.7000",
            "4. close": "222.3300",
            "5. volume": "99"
        },
        "2026-05-20 07:30:00": {
            "1. open": "221.8700",
            "2. high": "222.0347",
            "3. low": "221.7633",
            "4. close": "221.7633",
            "5. volume": "12645"
        },
        "2026-05-20 07:25:00": {
            "1. open": "222.0300",
            "2. high": "222.0300",
            "3. low": "221.8300",
            "4. close": "221.8500",
            "5. volume": "15"
        },
        "2026-05-20 07:20:00": {
            "1. open": "221.5800",
            "2. high": "222.0300",
            "3. low": "221.5800",
            "4. close": "221.8400",
            "5. volume": "89"
        },
        "2026-05-20 07:15:00": {
            "1. open": "222.2000",
            "2. high": "222.2000",
            "3. low": "221.0100",
            "4. close": "221.7600",
            "5. volume": "54"
        },
        "2026-05-20 07:10:00": {
            "1. open": "221.7500",
            "2. high": "221.8700",
            "3. low": "221.0100",
            "4. close": "221.0100",
            "5. volume": "10"
        },
        "2026-05-20 07:05:00": {
            "1. open": "221.9400",
            "2. high": "221.9500",
            "3. low": "221.5100",
            "4. close": "221.8200",
            "5. volume": "63"
        },
        "2026-05-20 07:00:00": {
            "1. open": "221.6600",
            "2. high": "222.1000",
            "3. low": "221.0000",
            "4. close": "221.6500",
            "5. volume": "919"
        },
        "2026-05-20 06:55:00": {
            "1. open": "222.1500",
            "2. high": "222.1500",
            "3. low": "221.7100",
            "4. close": "221.7100",
            "5. volume": "9"
        },
        "2026-05-20 06:50:00": {
            "1. open": "221.8800",
            "2. high": "221.9500",
            "3. low": "220.4840",
            "4. close": "220.4840",
            "5. volume": "15"
        },
        "2026-05-20 06:45:00": {
            "1. open": "221.9800",
            "2. high": "222.1560",
            "3. low": "221.6200",
            "4. close": "222.1560",
            "5. volume": "131"
        },
        "2026-05-20 06:40:00": {
            "1. open": "222.2000",
            "2. high": "222.2000",
            "3. low": "222.0000",
            "4. close": "222.0000",
            "5. volume": "9"
        },
        "2026-05-20 06:35:00": {
            "1. open": "222.2000",
            "2. high": "222.2000",
            "3. low": "221.9800",
            "4. close": "222.0300",
            "5. volume": "48"
        },
        "2026-05-20 06:30:00": {
            "1. open": "221.6700",
            "2. high": "222.1700",
            "3. low": "220.5440",
            "4. close": "221.6200",
            "5. volume": "88"
        },
        "2026-05-20 06:25:00": {
            "1. open": "221.7100",
            "2. high": "221.7100",
            "3. low": "221.7100",
            "4. close": "221.7100",
            "5. volume": "18"
        },
        "2026-05-20 06:20:00": {
            "1. open": "221.5900",
            "2. high": "221.6900",
            "3. low": "221.5800",
            "4. close": "221.6000",
            "5. volume": "42"
        },
        "2026-05-20 06:15:00": {
            "1. open": "221.6500",
            "2. high": "222.2000",
            "3. low": "221.4500",
            "4. close": "221.7700",
            "5. volume": "896"
        },
        "2026-05-20 06:10:00": {
            "1. open": "221.5800",
            "2. high": "221.5800",
            "3. low": "221.5800",
            "4. close": "221.5800",
            "5. volume": "1"
        },
        "2026-05-20 06:05:00": {
            "1. open": "221.4700",
            "2. high": "221.7200",
            "3. low": "221.4200",
            "4. close": "221.7200",
            "5. volume": "25"
        },
        "2026-05-20 06:00:00": {
            "1. open": "221.6400",
            "2. high": "221.6500",
            "3. low": "221.0440",
            "4. close": "221.0440",
            "5. volume": "126"
        },
        "2026-05-20 05:55:00": {
            "1. open": "221.4000",
            "2. high": "221.4000",
            "3. low": "221.3500",
            "4. close": "221.3800",
            "5. volume": "17"
        },
        "2026-05-20 05:50:00": {
            "1. open": "221.4000",
            "2. high": "221.4000",
            "3. low": "221.3900",
            "4. close": "221.3900",
            "5. volume": "19"
        },
        "2026-05-20 05:45:00": {
            "1. open": "221.3700",
            "2. high": "221.3700",
            "3. low": "221.3500",
            "4. close": "221.3500",
            "5. volume": "45"
        },
        "2026-05-20 05:40:00": {
            "1. open": "221.3700",
            "2. high": "221.6100",
            "3. low": "221.2600",
            "4. close": "221.6100",
            "5. volume": "16"
        },
        "2026-05-20 05:35:00": {
            "1. open": "221.3700",
            "2. high": "221.3700",
            "3. low": "221.3700",
            "4. close": "221.3700",
            "5. volume": "11"
        },
        "2026-05-20 05:30:00": {
            "1. open": "221.1000",
            "2. high": "221.4800",
            "3. low": "221.1000",
            "4. close": "221.1600",
            "5. volume": "7"
        },
        "2026-05-20 05:25:00": {
            "1. open": "221.6800",
            "2. high": "221.6800",
            "3. low": "221.3700",
            "4. close": "221.3700",
            "5. volume": "276"
        },
        "2026-05-20 05:20:00": {
            "1. open": "221.7400",
            "2. high": "221.7800",
            "3. low": "221.1340",
            "4. close": "221.1340",
            "5. volume": "11"
        },
        "2026-05-20 05:15:00": {
            "1. open": "222.2000",
            "2. high": "222.2000",
            "3. low": "221.8000",
            "4. close": "221.8000",
            "5. volume": "2"
        },
        "2026-05-20 05:10:00": {
            "1. open": "221.8300",
            "2. high": "221.8300",
            "3. low": "221.6500",
            "4. close": "221.6800",
            "5. volume": "123"
        },
        "2026-05-20 05:05:00": {
            "1. open": "221.6800",
            "2. high": "221.8100",
            "3. low": "221.5400",
            "4. close": "221.5500",
            "5. volume": "200"
        },
        "2026-05-20 05:00:00": {
            "1. open": "221.8000",
            "2. high": "222.1702",
            "3. low": "221.7800",
            "4. close": "222.1702",
            "5. volume": "93"
        },
        "2026-05-20 04:55:00": {
            "1. open": "221.9100",
            "2. high": "222.1722",
            "3. low": "221.7300",
            "4. close": "221.7900",
            "5. volume": "76"
        },
        "2026-05-20 04:50:00": {
            "1. open": "221.6500",
            "2. high": "222.0200",
            "3. low": "221.6500",
            "4. close": "222.0200",
            "5. volume": "39"
        },
        "2026-05-20 04:45:00": {
            "1. open": "222.0000",
            "2. high": "222.0900",
            "3. low": "221.6500",
            "4. close": "221.6500",
            "5. volume": "31"
        },
        "2026-05-20 04:40:00": {
            "1. open": "221.7000",
            "2. high": "222.0900",
            "3. low": "221.7000",
            "4. close": "222.0900",
            "5. volume": "105"
        },
        "2026-05-20 04:35:00": {
            "1. open": "222.1000",
            "2. high": "222.1000",
            "3. low": "221.0100",
            "4. close": "222.0000",
            "5. volume": "90"
        },
        "2026-05-20 04:30:00": {
            "1. open": "221.5326",
            "2. high": "222.1000",
            "3. low": "221.5300",
            "4. close": "222.1000",
            "5. volume": "67"
        },
        "2026-05-20 04:25:00": {
            "1. open": "222.1000",
            "2. high": "222.1000",
            "3. low": "222.0000",
            "4. close": "222.0000",
            "5. volume": "4"
        },
        "2026-05-20 04:20:00": {
            "1. open": "222.1600",
            "2. high": "222.8800",
            "3. low": "221.6700",
            "4. close": "222.8459",
            "5. volume": "98"
        },
        "2026-05-20 04:15:00": {
            "1. open": "221.0441",
            "2. high": "222.1800",
            "3. low": "221.0441",
            "4. close": "222.1800",
            "5. volume": "38"
        },
        "2026-05-20 04:10:00": {
            "1. open": "222.0000",
            "2. high": "222.1100",
            "3. low": "222.0000",
            "4. close": "222.1100",
            "5. volume": "60"
        },
        "2026-05-20 04:05:00": {
            "1. open": "222.4400",
            "2. high": "222.5200",
            "3. low": "222.0700",
            "4. close": "222.0700",
            "5. volume": "60"
        },
        "2026-05-20 04:00:00": {
            "1. open": "222.5700",
            "2. high": "222.9688",
            "3. low": "221.4685",
            "4. close": "222.0800",
            "5. volume": "2222"
        },
        "2026-05-19 19:55:00": {
            "1. open": "222.3500",
            "2. high": "222.5000",
            "3. low": "222.3500",
            "4. close": "222.5000",
            "5. volume": "14"
        },
        "2026-05-19 19:50:00": {
            "1. open": "222.4700",
            "2. high": "222.4700",
            "3. low": "222.3000",
            "4. close": "222.4000",
            "5. volume": "54"
        },
        "2026-05-19 19:45:00": {
            "1. open": "222.3500",
            "2. high": "222.4900",
            "3. low": "222.3200",
            "4. close": "222.4000",
            "5. volume": "29"
        },
        "2026-05-19 19:40:00": {
            "1. open": "222.4900",
            "2. high": "222.5000",
            "3. low": "222.4100",
            "4. close": "222.4100",
            "5. volume": "223"
        },
        "2026-05-19 19:35:00": {
            "1. open": "222.2500",
            "2. high": "222.5000",
            "3. low": "222.0900",
            "4. close": "222.4700",
            "5. volume": "699"
        },
        "2026-05-19 19:30:00": {
            "1. open": "222.5000",
            "2. high": "222.5000",
            "3. low": "222.1002",
            "4. close": "222.2500",
            "5. volume": "28"
        },
        "2026-05-19 19:25:00": {
            "1. open": "222.4999",
            "2. high": "222.4999",
            "3. low": "222.2500",
            "4. close": "222.2700",
            "5. volume": "15"
        },
        "2026-05-19 19:20:00": {
            "1. open": "222.4700",
            "2. high": "222.5000",
            "3. low": "222.1433",
            "4. close": "222.4900",
            "5. volume": "106"
        },
        "2026-05-19 19:15:00": {
            "1. open": "222.2500",
            "2. high": "222.4800",
            "3. low": "222.2500",
            "4. close": "222.4800",
            "5. volume": "18"
        },
        "2026-05-19 19:10:00": {
            "1. open": "222.3900",
            "2. high": "222.3900",
            "3. low": "222.2200",
            "4. close": "222.2200",
            "5. volume": "6"
        },
        "2026-05-19 19:05:00": {
            "1. open": "222.2100",
            "2. high": "222.2100",
            "3. low": "222.2100",
            "4. close": "222.2100",
            "5. volume": "3"
        },
        "2026-05-19 19:00:00": {
            "1. open": "222.3300",
            "2. high": "222.3300",
            "3. low": "222.1800",
            "4. close": "222.1800",
            "5. volume": "1062388"
        },
        "2026-05-19 18:55:00": {
            "1. open": "222.3000",
            "2. high": "222.3000",
            "3. low": "222.3000",
            "4. close": "222.3000",
            "5. volume": "4"
        },
        "2026-05-19 18:50:00": {
            "1. open": "222.3800",
            "2. high": "222.3800",
            "3. low": "222.0900",
            "4. close": "222.0900",
            "5. volume": "8"
        },
        "2026-05-19 18:45:00": {
            "1. open": "222.3000",
            "2. high": "222.5000",
            "3. low": "222.1433",
            "4. close": "222.1433",
            "5. volume": "17"
        },
        "2026-05-19 18:40:00": {
            "1. open": "222.3500",
            "2. high": "222.4000",
            "3. low": "222.3300",
            "4. close": "222.3300",
            "5. volume": "499"
        },
        "2026-05-19 18:35:00": {
            "1. open": "222.3500",
            "2. high": "222.3500",
            "3. low": "222.3500",
            "4. close": "222.3500",
            "5. volume": "1"
        },
        "2026-05-19 18:30:00": {
            "1. open": "222.3300",
            "2. high": "222.5000",
            "3. low": "222.2700",
            "4. close": "222.3600",
            "5. volume": "1063471"
        },
        "2026-05-19 18:25:00": {
            "1. open": "222.3600",
            "2. high": "222.5000",
            "3. low": "222.3600",
            "4. close": "222.5000",
            "5. volume": "7"
        },
        "2026-05-19 18:20:00": {
            "1. open": "222.2700",
            "2. high": "222.3200",
            "3. low": "222.2700",
            "4. close": "222.2700",
            "5. volume": "53"
        },
        "2026-05-19 18:15:00": {
            "1. open": "222.4200",
            "2. high": "222.4500",
            "3. low": "222.4200",
            "4. close": "222.4500",
            "5. volume": "30"
        },
        "2026-05-19 18:10:00": {
            "1. open": "222.4988",
            "2. high": "222.4988",
            "3. low": "222.4400",
            "4. close": "222.4400",
            "5. volume": "10"
        },
        "2026-05-19 18:05:00": {
            "1. open": "222.5000",
            "2. high": "222.5000",
            "3. low": "222.2172",
            "4. close": "222.2172",
            "5. volume": "11"
        },
        "2026-05-19 18:00:00": {
            "1. open": "222.3300",
            "2. high": "222.3300",
            "3. low": "222.3300",
            "4. close": "222.3300",
            "5. volume": "100"
        },
        "2026-05-19 17:55:00": {
            "1. open": "222.3200",
            "2. high": "222.3300",
            "3. low": "222.2455",
            "4. close": "222.3300",
            "5. volume": "100"
        },
        "2026-05-19 17:50:00": {
            "1. open": "222.2500",
            "2. high": "222.3000",
            "3. low": "222.2000",
            "4. close": "222.3000",
            "5. volume": "226"
        },
        "2026-05-19 17:45:00": {
            "1. open": "222.4400",
            "2. high": "222.4400",
            "3. low": "222.1433",
            "4. close": "222.3240",
            "5. volume": "10"
        },
        "2026-05-19 17:40:00": {
            "1. open": "222.4200",
            "2. high": "222.4600",
            "3. low": "222.3300",
            "4. close": "222.4400",
            "5. volume": "125"
        },
        "2026-05-19 17:35:00": {
            "1. open": "222.5000",
            "2. high": "222.5000",
            "3. low": "222.3000",
            "4. close": "222.4166",
            "5. volume": "184"
        },
        "2026-05-19 17:30:00": {
            "1. open": "222.5000",
            "2. high": "222.5000",
            "3. low": "222.2900",
            "4. close": "222.3400",
            "5. volume": "15"
        },
        "2026-05-19 17:25:00": {
            "1. open": "222.3300",
            "2. high": "222.4800",
            "3. low": "222.3300",
            "4. close": "222.3500",
            "5. volume": "361428"
        },
        "2026-05-19 17:20:00": {
            "1. open": "222.3400",
            "2. high": "222.3700",
            "3. low": "222.0900",
            "4. close": "222.3000",
            "5. volume": "40"
        },
        "2026-05-19 17:15:00": {
            "1. open": "222.3700",
            "2. high": "222.4779",
            "3. low": "222.3400",
            "4. close": "222.4779",
            "5. volume": "34"
        },
        "2026-05-19 17:10:00": {
            "1. open": "222.3300",
            "2. high": "222.5000",
            "3. low": "222.3300",
            "4. close": "222.4800",
            "5. volume": "136"
        },
        "2026-05-19 17:05:00": {
            "1. open": "222.5000",
            "2. high": "222.5000",
            "3. low": "222.3521",
            "4. close": "222.3600",
            "5. volume": "42"
        },
        "2026-05-19 17:00:00": {
            "1. open": "222.4500",
            "2. high": "222.4800",
            "3. low": "222.4400",
            "4. close": "222.4400",
            "5. volume": "51"
        },
        "2026-05-19 16:55:00": {
            "1. open": "222.3800",
            "2. high": "226.2878",
            "3. low": "222.3300",
            "4. close": "222.5000",
            "5. volume": "69"
        },
        "2026-05-19 16:50:00": {
            "1. open": "222.4000",
            "2. high": "222.4200",
            "3. low": "222.3300",
            "4. close": "222.3300",
            "5. volume": "56"
        },
        "2026-05-19 16:45:00": {
            "1. open": "222.4800",
            "2. high": "222.7100",
            "3. low": "222.3900",
            "4. close": "222.4000",
            "5. volume": "464"
        },
        "2026-05-19 16:40:00": {
            "1. open": "222.5000",
            "2. high": "223.0000",
            "3. low": "222.3500",
            "4. close": "222.5400",
            "5. volume": "1497"
        },
        "2026-05-19 16:35:00": {
            "1. open": "222.4000",
            "2. high": "223.0000",
            "3. low": "222.4000",
            "4. close": "222.9600",
            "5. volume": "237"
        },
        "2026-05-19 16:30:00": {
            "1. open": "222.4900",
            "2. high": "222.6700",
            "3. low": "222.3900",
            "4. close": "222.4500",
            "5. volume": "20"
        },
        "2026-05-19 16:25:00": {
            "1. open": "222.3800",
            "2. high": "222.6000",
            "3. low": "222.3500",
            "4. close": "222.5643",
            "5. volume": "630"
        },
        "2026-05-19 16:20:00": {
            "1. open": "222.3300",
            "2. high": "223.0000",
            "3. low": "222.3300",
            "4. close": "223.0000",
            "5. volume": "2135"
        },
        "2026-05-19 16:15:00": {
            "1. open": "222.4600",
            "2. high": "223.0000",
            "3. low": "222.3300",
            "4. close": "222.4171",
            "5. volume": "2240"
        },
        "2026-05-19 16:10:00": {
            "1. open": "222.3300",
            "2. high": "222.6000",
            "3. low": "222.3300",
            "4. close": "222.5000",
            "5. volume": "1062454"
        },
        "2026-05-19 16:05:00": {
            "1. open": "223.0000",
            "2. high": "223.0000",
            "3. low": "222.3300",
            "4. close": "222.3300",
            "5. volume": "7858"
        },
        "2026-05-19 16:00:00": {
            "1. open": "222.3100",
            "2. high": "223.0000",
            "3. low": "222.0000",
            "4. close": "222.3300",
            "5. volume": "2581998"
        },
        "2026-05-19 15:55:00": {
            "1. open": "222.6350",
            "2. high": "222.6500",
            "3. low": "222.0800",
            "4. close": "222.3100",
            "5. volume": "511771"
        },
        "2026-05-19 15:50:00": {
            "1. open": "223.2200",
            "2. high": "223.2550",
            "3. low": "222.5600",
            "4. close": "222.5600",
            "5. volume": "332806"
        },
        "2026-05-19 15:45:00": {
            "1. open": "223.3500",
            "2. high": "223.4900",
            "3. low": "223.2000",
            "4. close": "223.2000",
            "5. volume": "50089"
        },
        "2026-05-19 15:40:00": {
            "1. open": "223.3200",
            "2. high": "223.4000",
            "3. low": "223.2000",
            "4. close": "223.3400",
            "5. volume": "57727"
        },
        "2026-05-19 15:35:00": {
            "1. open": "223.2650",
            "2. high": "223.3700",
            "3. low": "223.1550",
            "4. close": "223.3350",
            "5. volume": "31858"
        },
        "2026-05-19 15:30:00": {
            "1. open": "223.2500",
            "2. high": "223.4900",
            "3. low": "223.1601",
            "4. close": "223.2300",
            "5. volume": "23102"
        },
        "2026-05-19 15:25:00": {
            "1. open": "223.3300",
            "2. high": "223.4100",
            "3. low": "223.1650",
            "4. close": "223.2300",
            "5. volume": "31086"
        },
        "2026-05-19 15:20:00": {
            "1. open": "223.6150",
            "2. high": "223.7300",
            "3. low": "223.3700",
            "4. close": "223.3700",
            "5. volume": "24024"
        },
        "2026-05-19 15:15:00": {
            "1. open": "223.7550",
            "2. high": "223.8292",
            "3. low": "223.4501",
            "4. close": "223.6200",
            "5. volume": "34736"
        },
        "2026-05-19 15:10:00": {
            "1. open": "223.9100",
            "2. high": "224.0000",
            "3. low": "223.6150",
            "4. close": "223.7200",
            "5. volume": "39190"
        },
        "2026-05-19 15:05:00": {
            "1. open": "223.6900",
            "2. high": "223.9150",
            "3. low": "223.6300",
            "4. close": "223.9100",
            "5. volume": "33314"
        },
        "2026-05-19 15:00:00": {
            "1. open": "223.6100",
            "2. high": "223.8100",
            "3. low": "223.5900",
            "4. close": "223.6800",
            "5. volume": "27811"
        },
        "2026-05-19 14:55:00": {
            "1. open": "223.4300",
            "2. high": "223.7800",
            "3. low": "223.4176",
            "4. close": "223.5400",
            "5. volume": "44359"
        },
        "2026-05-19 14:50:00": {
            "1. open": "223.7850",
            "2. high": "223.7850",
            "3. low": "223.3300",
            "4. close": "223.4600",
            "5. volume": "56047"
        },
        "2026-05-19 14:45:00": {
            "1. open": "224.0450",
            "2. high": "224.0600",
            "3. low": "223.6800",
            "4. close": "223.7775",
            "5. volume": "70025"
        },
        "2026-05-19 14:40:00": {
            "1. open": "224.0850",
            "2. high": "224.1800",
            "3. low": "223.9550",
            "4. close": "224.0700",
            "5. volume": "13048"
        },
        "2026-05-19 14:35:00": {
            "1. open": "223.9100",
            "2. high": "224.0951",
            "3. low": "223.9000",
            "4. close": "224.0300",
            "5. volume": "23145"
        },
        "2026-05-19 14:30:00": {
            "1. open": "223.7600",
            "2. high": "224.0600",
            "3. low": "223.6650",
            "4. close": "223.9350",
            "5. volume": "34481"
        },
        "2026-05-19 14:25:00": {
            "1. open": "224.0550",
            "2. high": "224.0550",
            "3. low": "223.7400",
            "4. close": "223.8400",
            "5. volume": "25433"
        },
        "2026-05-19 14:20:00": {
            "1. open": "223.9650",
            "2. high": "224.2050",
            "3. low": "223.9500",
            "4. close": "223.9800",
            "5. volume": "24527"
        },
        "2026-05-19 14:15:00": {
            "1. open": "223.4850",
            "2. high": "224.0100",
            "3. low": "223.4750",
            "4. close": "223.9650",
            "5. volume": "50144"
        },
        "2026-05-19 14:10:00": {
            "1. open": "223.5650",
            "2. high": "223.6900",
            "3. low": "223.4650",
            "4. close": "223.5050",
            "5. volume": "49855"
        },
        "2026-05-19 14:05:00": {
            "1. open": "223.5650",
            "2. high": "223.6600",
            "3. low": "223.4350",
            "4. close": "223.5651",
            "5. volume": "24576"
        },
        "2026-05-19 14:00:00": {
            "1. open": "223.5100",
            "2. high": "223.6100",
            "3. low": "223.4400",
            "4. close": "223.5200",
            "5. volume": "22538"
        },
        "2026-05-19 13:55:00": {
            "1. open": "223.3600",
            "2. high": "223.4450",
            "3. low": "223.2200",
            "4. close": "223.4150",
            "5. volume": "20173"
        },
        "2026-05-19 13:50:00": {
            "1. open": "223.5000",
            "2. high": "223.6700",
            "3. low": "223.2050",
            "4. close": "223.3400",
            "5. volume": "62658"
        },
        "2026-05-19 13:45:00": {
            "1. open": "223.3800",
            "2. high": "223.4950",
            "3. low": "223.0750",
            "4. close": "223.4950",
            "5. volume": "43265"
        },
        "2026-05-19 13:40:00": {
            "1. open": "223.0800",
            "2. high": "223.4400",
            "3. low": "223.0100",
            "4. close": "223.3750",
            "5. volume": "26780"
        },
        "2026-05-19 13:35:00": {
            "1. open": "222.7800",
            "2. high": "223.0800",
            "3. low": "222.7750",
            "4. close": "223.0300",
            "5. volume": "27332"
        },
        "2026-05-19 13:30:00": {
            "1. open": "222.6350",
            "2. high": "222.8699",
            "3. low": "222.5700",
            "4. close": "222.7850",
            "5. volume": "28983"
        },
        "2026-05-19 13:25:00": {
            "1. open": "222.7100",
            "2. high": "222.7600",
            "3. low": "222.5100",
            "4. close": "222.6400",
            "5. volume": "21051"
        },
        "2026-05-19 13:20:00": {
            "1. open": "222.5700",
            "2. high": "222.9390",
            "3. low": "222.5700",
            "4. close": "222.7600",
            "5. volume": "23989"
        },
        "2026-05-19 13:15:00": {
            "1. open": "222.5600",
            "2. high": "222.8300",
            "3. low": "222.5000",
            "4. close": "222.7500",
            "5. volume": "49299"
        },
        "2026-05-19 13:10:00": {
            "1. open": "222.5000",
            "2. high": "222.7100",
            "3. low": "222.2270",
            "4. close": "222.4450",
            "5. volume": "41967"
        },
        "2026-05-19 13:05:00": {
            "1. open": "222.4550",
            "2. high": "222.7100",
            "3. low": "222.3700",
            "4. close": "222.5200",
            "5. volume": "64156"
        },
        "2026-05-19 13:00:00": {
            "1. open": "222.5100",
            "2. high": "222.6000",
            "3. low": "222.3700",
            "4. close": "222.4550",
            "5. volume": "31823"
        },
        "2026-05-19 12:55:00": {
            "1. open": "222.6700",
            "2. high": "222.6700",
            "3. low": "222.3000",
            "4. close": "222.4800",
            "5. volume": "49401"
        },
        "2026-05-19 12:50:00": {
            "1. open": "222.3500",
            "2. high": "222.6500",
            "3. low": "222.2450",
            "4. close": "222.5900",
            "5. volume": "17357"
        },
        "2026-05-19 12:45:00": {
            "1. open": "222.1100",
            "2. high": "222.3700",
            "3. low": "222.0600",
            "4. close": "222.3700",
            "5. volume": "21327"
        },
        "2026-05-19 12:40:00": {
            "1. open": "222.3500",
            "2. high": "222.4599",
            "3. low": "222.1900",
            "4. close": "222.1900",
            "5. volume": "18289"
        },
        "2026-05-19 12:35:00": {
            "1. open": "222.4100",
            "2. high": "222.4281",
            "3. low": "222.1650",
            "4. close": "222.3100",
            "5. volume": "30095"
        },
        "2026-05-19 12:30:00": {
            "1. open": "222.2850",
            "2. high": "222.5599",
            "3. low": "222.0750",
            "4. close": "222.3600",
            "5. volume": "21335"
        },
        "2026-05-19 12:25:00": {
            "1. open": "222.8100",
            "2. high": "222.8600",
            "3. low": "222.2800",
            "4. close": "222.2800",
            "5. volume": "25191"
        },
        "2026-05-19 12:20:00": {
            "1. open": "223.0000",
            "2. high": "223.0000",
            "3. low": "222.5650",
            "4. close": "222.8150",
            "5. volume": "16934"
        },
        "2026-05-19 12:15:00": {
            "1. open": "222.6550",
            "2. high": "223.0800",
            "3. low": "222.6550",
            "4. close": "223.0050",
            "5. volume": "26498"
        },
        "2026-05-19 12:10:00": {
            "1. open": "222.0200",
            "2. high": "222.7200",
            "3. low": "221.9200",
            "4. close": "222.6550",
            "5. volume": "45126"
        },
        "2026-05-19 12:05:00": {
            "1. open": "222.7800",
            "2. high": "222.8000",
            "3. low": "222.0100",
            "4. close": "222.0100",
            "5. volume": "45425"
        },
        "2026-05-19 12:00:00": {
            "1. open": "222.8200",
            "2. high": "222.9800",
            "3. low": "222.5100",
            "4. close": "222.7500",
            "5. volume": "35979"
        },
        "2026-05-19 11:55:00": {
            "1. open": "222.9234",
            "2. high": "222.9234",
            "3. low": "222.6000",
            "4. close": "222.7850",
            "5. volume": "19545"
        },
        "2026-05-19 11:50:00": {
            "1. open": "223.2650",
            "2. high": "223.2900",
            "3. low": "222.9000",
            "4. close": "222.9000",
            "5. volume": "30267"
        },
        "2026-05-19 11:45:00": {
            "1. open": "223.1450",
            "2. high": "223.2800",
            "3. low": "223.0106",
            "4. close": "223.2650",
            "5. volume": "23862"
        },
        "2026-05-19 11:40:00": {
            "1. open": "223.3000",
            "2. high": "223.6250",
            "3. low": "223.0000",
            "4. close": "223.1400",
            "5. volume": "37392"
        },
        "2026-05-19 11:35:00": {
            "1. open": "223.2600",
            "2. high": "223.4300",
            "3. low": "223.1900",
            "4. close": "223.3500",
            "5. volume": "26821"
        },
        "2026-05-19 11:30:00": {
            "1. open": "223.2500",
            "2. high": "223.5100",
            "3. low": "223.1400",
            "4. close": "223.2861",
            "5. volume": "21419"
        },
        "2026-05-19 11:25:00": {
            "1. open": "223.2500",
            "2. high": "223.4600",
            "3. low": "223.0500",
            "4. close": "223.2800",
            "5. volume": "36874"
        },
        "2026-05-19 11:20:00": {
            "1. open": "223.8150",
            "2. high": "223.8150",
            "3. low": "223.2400",
            "4. close": "223.2400",
            "5. volume": "39443"
        },
        "2026-05-19 11:15:00": {
            "1. open": "225.1900",
            "2. high": "225.1900",
            "3. low": "223.6800",
            "4. close": "223.8800",
            "5. volume": "35116"
        },
        "2026-05-19 11:10:00": {
            "1. open": "225.2800",
            "2. high": "225.4300",
            "3. low": "225.0400",
            "4. close": "225.1300",
            "5. volume": "26782"
        },
        "2026-05-19 11:05:00": {
            "1. open": "224.9000",
            "2. high": "225.2800",
            "3. low": "224.9000",
            "4. close": "225.2800",
            "5. volume": "18394"
        },
        "2026-05-19 11:00:00": {
            "1. open": "224.8500",
            "2. high": "224.9800",
            "3. low": "224.4000",
            "4. close": "224.8850",
            "5. volume": "36333"
        },
        "2026-05-19 10:55:00": {
            "1. open": "224.7550",
            "2. high": "225.0000",
            "3. low": "224.7200",
            "4. close": "224.8050",
            "5. volume": "26397"
        },
        "2026-05-19 10:50:00": {
            "1. open": "225.5000",
            "2. high": "225.5000",
            "3. low": "224.4122",
            "4. close": "224.7100",
            "5. volume": "44581"
        },
        "2026-05-19 10:45:00": {
            "1. open": "225.4000",
            "2. high": "225.8900",
            "3. low": "225.0500",
            "4. close": "225.3700",
            "5. volume": "52127"
        },
        "2026-05-19 10:40:00": {
            "1. open": "225.1700",
            "2. high": "225.8900",
            "3. low": "225.1400",
            "4. close": "225.4100",
            "5. volume": "42154"
        },
        "2026-05-19 10:35:00": {
            "1. open": "225.1800",
            "2. high": "225.5585",
            "3. low": "225.0700",
            "4. close": "225.0860",
            "5. volume": "36571"
        },
        "2026-05-19 10:30:00": {
            "1. open": "225.2100",
            "2. high": "225.4400",
            "3. low": "224.8400",
            "4. close": "225.1250",
            "5. volume": "48130"
        },
        "2026-05-19 10:25:00": {
            "1. open": "225.8350",
            "2. high": "225.8350",
            "3. low": "225.0200",
            "4. close": "225.1500",
            "5. volume": "73417"
        },
        "2026-05-19 10:20:00": {
            "1. open": "226.6800",
            "2. high": "226.8799",
            "3. low": "225.7600",
            "4. close": "225.8500",
            "5. volume": "41972"
        },
        "2026-05-19 10:15:00": {
            "1. open": "226.4300",
            "2. high": "227.3500",
            "3. low": "226.3388",
            "4. close": "226.5700",
            "5. volume": "68370"
        },
        "2026-05-19 10:10:00": {
            "1. open": "225.7200",
            "2. high": "226.5100",
            "3. low": "225.6900",
            "4. close": "226.4400",
            "5. volume": "51125"
        },
        "2026-05-19 10:05:00": {
            "1. open": "226.6950",
            "2. high": "226.7699",
            "3. low": "225.3600",
            "4. close": "225.6100",
            "5. volume": "60020"
        },
        "2026-05-19 10:00:00": {
            "1. open": "226.2500",
            "2. high": "226.7398",
            "3. low": "225.9100",
            "4. close": "226.7398",
            "5. volume": "53964"
        },
        "2026-05-19 09:55:00": {
            "1. open": "226.2850",
            "2. high": "227.1750",
            "3. low": "226.0550",
            "4. close": "226.1300",
            "5. volume": "86942"
        },
        "2026-05-19 09:50:00": {
            "1. open": "225.7000",
            "2. high": "226.9600",
            "3. low": "225.5001",
            "4. close": "226.3300",
            "5. volume": "116376"
        },
        "2026-05-19 09:45:00": {
            "1. open": "223.4600",
            "2. high": "225.7000",
            "3. low": "223.4400",
            "4. close": "225.6350",
            "5. volume": "73255"
        },
        "2026-05-19 09:40:00": {
            "1. open": "224.2700",
            "2. high": "224.3400",
            "3. low": "223.1017",
            "4. close": "223.3600",
            "5. volume": "38142"
        },
        "2026-05-19 09:35:00": {
            "1. open": "223.5700",
            "2. high": "224.4300",
            "3. low": "222.6000",
            "4. close": "224.3600",
            "5. volume": "92211"
        },
        "2026-05-19 09:30:00": {
            "1. open": "224.5000",
            "2. high": "225.9200",
            "3. low": "222.9001",
            "4. close": "223.7300",
            "5. volume": "211336"
        },
        "2026-05-19 09:25:00": {
            "1. open": "223.4600",
            "2. high": "224.5000",
            "3. low": "223.0000",
            "4. close": "224.3600",
            "5. volume": "918"
        },
        "2026-05-19 09:20:00": {
            "1. open": "223.9100",
            "2. high": "223.9900",
            "3. low": "222.8000",
            "4. close": "223.9000",
            "5. volume": "2096"
        },
        "2026-05-19 09:15:00": {
            "1. open": "224.0000",
            "2. high": "224.2000",
            "3. low": "223.5500",
            "4. close": "223.5500",
            "5. volume": "308"
        },
        "2026-05-19 09:10:00": {
            "1. open": "223.2200",
            "2. high": "224.2900",
            "3. low": "223.2200",
            "4. close": "224.0000",
            "5. volume": "124"
        },
        "2026-05-19 09:05:00": {
            "1. open": "224.2000",
            "2. high": "224.2900",
            "3. low": "223.2200",
            "4. close": "224.2900",
            "5. volume": "2421"
        },
        "2026-05-19 09:00:00": {
            "1. open": "224.4900",
            "2. high": "224.5000",
            "3. low": "224.0000",
            "4. close": "224.2000",
            "5. volume": "671"
        },
        "2026-05-19 08:55:00": {
            "1. open": "224.4300",
            "2. high": "224.5000",
            "3. low": "224.0100",
            "4. close": "224.2800",
            "5. volume": "1153"
        },
        "2026-05-19 08:50:00": {
            "1. open": "224.5000",
            "2. high": "224.7800",
            "3. low": "224.1687",
            "4. close": "224.1687",
            "5. volume": "157"
        },
        "2026-05-19 08:45:00": {
            "1. open": "224.0001",
            "2. high": "224.3300",
            "3. low": "224.0001",
            "4. close": "224.0100",
            "5. volume": "185"
        },
        "2026-05-19 08:40:00": {
            "1. open": "224.5000",
            "2. high": "224.6300",
            "3. low": "224.0000",
            "4. close": "224.2800",
            "5. volume": "133"
        },
        "2026-05-19 08:35:00": {
            "1. open": "224.1100",
            "2. high": "224.9000",
            "3. low": "224.0000",
            "4. close": "224.7830",
            "5. volume": "268"
        },
        "2026-05-19 08:30:00": {
            "1. open": "224.1400",
            "2. high": "224.8900",
            "3. low": "224.0000",
            "4. close": "224.8900",
            "5. volume": "438"
        },
        "2026-05-19 08:25:00": {
            "1. open": "224.0000",
            "2. high": "224.2500",
            "3. low": "224.0000",
            "4. close": "224.1500",
            "5. volume": "451"
        },
        "2026-05-19 08:20:00": {
            "1. open": "223.8600",
            "2. high": "224.6140",
            "3. low": "223.6600",
            "4. close": "223.8200",
            "5. volume": "156"
        },
        "2026-05-19 08:15:00": {
            "1. open": "224.6900",
            "2. high": "224.6900",
            "3. low": "223.6600",
            "4. close": "223.8600",
            "5. volume": "1563"
        },
        "2026-05-19 08:10:00": {
            "1. open": "224.5500",
            "2. high": "224.8687",
            "3. low": "224.3000",
            "4. close": "224.8687",
            "5. volume": "492"
        },
        "2026-05-19 08:05:00": {
            "1. open": "221.8166",
            "2. high": "224.8867",
            "3. low": "221.8166",
            "4. close": "224.4500",
            "5. volume": "599"
        },
        "2026-05-19 08:00:00": {
            "1. open": "224.6600",
            "2. high": "224.7100",
            "3. low": "224.3000",
            "4. close": "224.3000",
            "5. volume": "786"
        },
        "2026-05-19 07:55:00": {
            "1. open": "224.6800",
            "2. high": "224.8988",
            "3. low": "224.3000",
            "4. close": "224.7100",
            "5. volume": "497"
        },
        "2026-05-19 07:50:00": {
            "1. open": "224.5800",
            "2. high": "224.8800",
            "3. low": "224.5800",
            "4. close": "224.6400",
            "5. volume": "193"
        },
        "2026-05-19 07:45:00": {
            "1. open": "224.7300",
            "2. high": "224.8999",
            "3. low": "222.7500",
            "4. close": "222.7500",
            "5. volume": "573"
        },
        "2026-05-19 07:40:00": {
            "1. open": "225.0000",
            "2. high": "225.0000",
            "3. low": "222.7500",
            "4. close": "224.7300",
            "5. volume": "1435"
        },
        "2026-05-19 07:35:00": {
            "1. open": "224.9500",
            "2. high": "225.0600",
            "3. low": "222.7500",
            "4. close": "225.0000",
            "5. volume": "1058"
        },
        "2026-05-19 07:30:00": {
            "1. open": "224.5300",
            "2. high": "225.0000",
            "3. low": "224.5300",
            "4. close": "225.0000",
            "5. volume": "1628"
        },
        "2026-05-19 07:25:00": {
            "1. open": "224.1600",
            "2. high": "224.5000",
            "3. low": "224.1300",
            "4. close": "224.4700",
            "5. volume": "1503"
        },
        "2026-05-19 07:20:00": {
            "1. open": "224.4600",
            "2. high": "224.5000",
            "3. low": "224.1300",
            "4. close": "224.1500",
            "5. volume": "181"
        },
        "2026-05-19 07:15:00": {
            "1. open": "224.4000",
            "2. high": "224.9500",
            "3. low": "224.1492",
            "4. close": "224.3300",
            "5. volume": "722"
        },
        "2026-05-19 07:10:00": {
            "1. open": "224.2900",
            "2. high": "224.8100",
            "3. low": "224.1300",
            "4. close": "224.3500",
            "5. volume": "5162"
        },
        "2026-05-19 07:05:00": {
            "1. open": "224.4137",
            "2. high": "224.6255",
            "3. low": "223.0445",
            "4. close": "224.6255",
            "5. volume": "377"
        },
        "2026-05-19 07:00:00": {
            "1. open": "223.5000",
            "2. high": "224.2500",
            "3. low": "223.0000",
            "4. close": "224.2500",
            "5. volume": "5473"
        },
        "2026-05-19 06:55:00": {
            "1. open": "223.6300",
            "2. high": "223.6700",
            "3. low": "223.5000",
            "4. close": "223.6400",
            "5. volume": "394"
        },
        "2026-05-19 06:50:00": {
            "1. open": "223.6500",
            "2. high": "223.6500",
            "3. low": "223.4000",
            "4. close": "223.5500",
            "5. volume": "11"
        },
        "2026-05-19 06:45:00": {
            "1. open": "223.4900",
            "2. high": "223.4900",
            "3. low": "223.4900",
            "4. close": "223.4900",
            "5. volume": "10"
        },
        "2026-05-19 06:40:00": {
            "1. open": "223.5200",
            "2. high": "223.5200",
            "3. low": "222.7144",
            "4. close": "223.3200",
            "5. volume": "29"
        },
        "2026-05-19 06:35:00": {
            "1. open": "223.5200",
            "2. high": "223.5200",
            "3. low": "222.7144",
            "4. close": "222.7144",
            "5. volume": "39"
        },
        "2026-05-19 06:30:00": {
            "1. open": "223.5100",
            "2. high": "223.5200",
            "3. low": "223.5100",
            "4. close": "223.5200",
            "5. volume": "24"
        },
        "2026-05-19 06:25:00": {
            "1. open": "223.5200",
            "2. high": "223.5900",
            "3. low": "222.6700",
            "4. close": "223.5200",
            "5. volume": "252"
        },
        "2026-05-19 06:20:00": {
            "1. open": "223.3000",
            "2. high": "224.0000",
            "3. low": "223.0250",
            "4. close": "223.4600",
            "5. volume": "225"
        },
        "2026-05-19 06:15:00": {
            "1. open": "223.4400",
            "2. high": "223.5700",
            "3. low": "223.1000",
            "4. close": "223.4000",
            "5. volume": "14"
        },
        "2026-05-19 06:10:00": {
            "1. open": "223.2400",
            "2. high": "224.0000",
            "3. low": "222.9800",
            "4. close": "224.0000",
            "5. volume": "58"
        },
        "2026-05-19 06:05:00": {
            "1. open": "223.1700",
            "2. high": "223.4200",
            "3. low": "223.1700",
            "4. close": "223.3900",
            "5. volume": "40"
        },
        "2026-05-19 06:00:00": {
            "1. open": "222.7144",
            "2. high": "223.2000",
            "3. low": "222.7144",
            "4. close": "223.1700",
            "5. volume": "11"
        },
        "2026-05-19 05:55:00": {
            "1. open": "223.0000",
            "2. high": "223.1100",
            "3. low": "223.0000",
            "4. close": "223.0000",
            "5. volume": "16"
        },
        "2026-05-19 05:50:00": {
            "1. open": "223.4900",
            "2. high": "223.4900",
            "3. low": "223.0000",
            "4. close": "223.0600",
            "5. volume": "83"
        },
        "2026-05-19 05:45:00": {
            "1. open": "223.0000",
            "2. high": "223.4950",
            "3. low": "222.7044",
            "4. close": "223.4900",
            "5. volume": "92"
        },
        "2026-05-19 05:40:00": {
            "1. open": "223.0200",
            "2. high": "223.1000",
            "3. low": "223.0000",
            "4. close": "223.0000",
            "5. volume": "29"
        },
        "2026-05-19 05:35:00": {
            "1. open": "223.1600",
            "2. high": "223.4500",
            "3. low": "223.0200",
            "4. close": "223.1100",
            "5. volume": "132"
        },
        "2026-05-19 05:30:00": {
            "1. open": "223.3200",
            "2. high": "223.5400",
            "3. low": "222.7044",
            "4. close": "223.4600",
            "5. volume": "114"
        },
        "2026-05-19 05:25:00": {
            "1. open": "223.5700",
            "2. high": "223.5700",
            "3. low": "223.2700",
            "4. close": "223.3200",
            "5. volume": "245"
        },
        "2026-05-19 05:20:00": {
            "1. open": "223.5500",
            "2. high": "223.6000",
            "3. low": "223.4400",
            "4. close": "223.6000",
            "5. volume": "126"
        },
        "2026-05-19 05:15:00": {
            "1. open": "223.6000",
            "2. high": "223.6700",
            "3. low": "223.4700",
            "4. close": "223.5100",
            "5. volume": "199"
        },
        "2026-05-19 05:10:00": {
            "1. open": "223.5700",
            "2. high": "223.6100",
            "3. low": "223.4200",
            "4. close": "223.6000",
            "5. volume": "1189"
        },
        "2026-05-19 05:05:00": {
            "1. open": "223.6100",
            "2. high": "223.6100",
            "3. low": "223.2700",
            "4. close": "223.5600",
            "5. volume": "59"
        },
        "2026-05-19 05:00:00": {
            "1. open": "223.5300",
            "2. high": "223.6200",
            "3. low": "223.5300",
            "4. close": "223.6200",
            "5. volume": "6"
        },
        "2026-05-19 04:55:00": {
            "1. open": "223.4000",
            "2. high": "223.9988",
            "3. low": "223.4000",
            "4. close": "223.5400",
            "5. volume": "42"
        },
        "2026-05-19 04:50:00": {
            "1. open": "223.2000",
            "2. high": "223.5200",
            "3. low": "223.2000",
            "4. close": "223.5200",
            "5. volume": "195"
        },
        "2026-05-19 04:45:00": {
            "1. open": "223.0700",
            "2. high": "223.2000",
            "3. low": "223.0700",
            "4. close": "223.2000",
            "5. volume": "7"
        },
        "2026-05-19 04:40:00": {
            "1. open": "223.2000",
            "2. high": "223.2000",
            "3. low": "223.1900",
            "4. close": "223.2000",
            "5. volume": "50"
        },
        "2026-05-19 04:35:00": {
            "1. open": "223.1800",
            "2. high": "223.3800",
            "3. low": "223.1200",
            "4. close": "223.2000",
            "5. volume": "199"
        },
        "2026-05-19 04:30:00": {
            "1. open": "223.2800",
            "2. high": "223.2800",
            "3. low": "222.6600",
            "4. close": "223.1200",
            "5. volume": "39"
        },
        "2026-05-19 04:25:00": {
            "1. open": "222.9500",
            "2. high": "223.3600",
            "3. low": "222.8200",
            "4. close": "222.9700",
            "5. volume": "209"
        },
        "2026-05-19 04:20:00": {
            "1. open": "222.7600",
            "2. high": "223.0000",
            "3. low": "222.7500",
            "4. close": "223.0000",
            "5. volume": "436"
        },
        "2026-05-19 04:15:00": {
            "1. open": "222.9500",
            "2. high": "223.0000",
            "3. low": "222.6000",
            "4. close": "222.6000",
            "5. volume": "112"
        },
        "2026-05-19 04:10:00": {
            "1. open": "223.2300",
            "2. high": "223.2300",
            "3. low": "222.9500",
            "4. close": "222.9500",
            "5. volume": "29"
        },
        "2026-05-19 04:05:00": {
            "1. open": "222.4000",
            "2. high": "223.3880",
            "3. low": "222.3600",
            "4. close": "223.3000",
            "5. volume": "402"
        },
        "2026-05-19 04:00:00": {
            "1. open": "223.4000",
            "2. high": "223.5000",
            "3. low": "222.3000",
            "4. close": "223.3500",
            "5. volume": "1034"
        },
        "2026-05-18 19:55:00": {
            "1. open": "222.0150",
            "2. high": "222.6100",
            "3. low": "222.0150",
            "4. close": "222.6100",
            "5. volume": "70"
        },
        "2026-05-18 19:50:00": {
            "1. open": "222.6800",
            "2. high": "222.6800",
            "3. low": "222.6000",
            "4. close": "222.6000",
            "5. volume": "55"
        },
        "2026-05-18 19:45:00": {
            "1. open": "222.7000",
            "2. high": "222.7100",
            "3. low": "222.1149",
            "4. close": "222.7000",
            "5. volume": "522"
        },
        "2026-05-18 19:40:00": {
            "1. open": "222.7000",
            "2. high": "222.7312",
            "3. low": "222.7000",
            "4. close": "222.7312",
            "5. volume": "1"
        },
        "2026-05-18 19:35:00": {
            "1. open": "222.7200",
            "2. high": "222.7500",
            "3. low": "222.7200",
            "4. close": "222.7500",
            "5. volume": "49"
        },
        "2026-05-18 19:30:00": {
            "1. open": "222.7125",
            "2. high": "222.7300",
            "3. low": "222.0000",
            "4. close": "222.7200",
            "5. volume": "359"
        },
        "2026-05-18 19:25:00": {
            "1. open": "222.4750",
            "2. high": "222.4750",
            "3. low": "222.4750",
            "4. close": "222.4750",
            "5. volume": "20"
        },
        "2026-05-18 19:20:00": {
            "1. open": "222.7500",
            "2. high": "222.7500",
            "3. low": "222.0000",
            "4. close": "222.0000",
            "5. volume": "12"
        },
        "2026-05-18 19:15:00": {
            "1. open": "222.0200",
            "2. high": "222.7300",
            "3. low": "222.0200",
            "4. close": "222.7000",
            "5. volume": "78"
        },
        "2026-05-18 19:10:00": {
            "1. open": "222.7100",
            "2. high": "222.7300",
            "3. low": "222.7100",
            "4. close": "222.7100",
            "5. volume": "50"
        },
        "2026-05-18 19:05:00": {
            "1. open": "222.7100",
            "2. high": "222.7100",
            "3. low": "222.0187",
            "4. close": "222.7100",
            "5. volume": "25"
        },
        "2026-05-18 19:00:00": {
            "1. open": "222.7500",
            "2. high": "222.7500",
            "3. low": "222.0000",
            "4. close": "222.7500",
            "5. volume": "1271969"
        },
        "2026-05-18 18:55:00": {
            "1. open": "222.7100",
            "2. high": "222.7100",
            "3. low": "222.5900",
            "4. close": "222.5900",
            "5. volume": "5"
        },
        "2026-05-18 18:50:00": {
            "1. open": "222.4000",
            "2. high": "222.7500",
            "3. low": "222.4000",
            "4. close": "222.7500",
            "5. volume": "15"
        },
        "2026-05-18 18:45:00": {
            "1. open": "222.5500",
            "2. high": "222.7500",
            "3. low": "222.0000",
            "4. close": "222.4182",
            "5. volume": "23"
        },
        "2026-05-18 18:40:00": {
            "1. open": "222.4200",
            "2. high": "222.7000",
            "3. low": "222.4200",
            "4. close": "222.7000",
            "5. volume": "51"
        },
        "2026-05-18 18:35:00": {
            "1. open": "222.6525",
            "2. high": "222.7500",
            "3. low": "222.3600",
            "4. close": "222.4500",
            "5. volume": "182"
        },
        "2026-05-18 18:30:00": {
            "1. open": "222.7500",
            "2. high": "222.7500",
            "3. low": "222.6515",
            "4. close": "222.7200",
            "5. volume": "1272306"
        },
        "2026-05-18 18:25:00": {
            "1. open": "222.6800",
            "2. high": "222.7500",
            "3. low": "222.6600",
            "4. close": "222.7100",
            "5. volume": "318"
        },
        "2026-05-18 18:20:00": {
            "1. open": "222.7400",
            "2. high": "222.7400",
            "3. low": "222.7000",
            "4. close": "222.7100",
            "5. volume": "102"
        },
        "2026-05-18 18:15:00": {
            "1. open": "222.6500",
            "2. high": "222.7400",
            "3. low": "222.6500",
            "4. close": "222.7400",
            "5. volume": "70"
        },
        "2026-05-18 18:10:00": {
            "1. open": "222.6400",
            "2. high": "222.7100",
            "3. low": "222.5300",
            "4. close": "222.7000",
            "5. volume": "820"
        },
        "2026-05-18 18:05:00": {
            "1. open": "221.6960",
            "2. high": "222.7400",
            "3. low": "221.6960",
            "4. close": "222.4300",
            "5. volume": "14"
        },
        "2026-05-18 18:00:00": {
            "1. open": "222.6500",
            "2. high": "222.6500",
            "3. low": "222.6300",
            "4. close": "222.6300",
            "5. volume": "54"
        },
        "2026-05-18 17:55:00": {
            "1. open": "222.7400",
            "2. high": "222.7400",
            "3. low": "221.5400",
            "4. close": "222.7400",
            "5. volume": "80"
        },
        "2026-05-18 17:50:00": {
            "1. open": "222.6500",
            "2. high": "222.6500",
            "3. low": "222.3700",
            "4. close": "222.6500",
            "5. volume": "920"
        },
        "2026-05-18 17:45:00": {
            "1. open": "222.6500",
            "2. high": "222.7400",
            "3. low": "221.5400",
            "4. close": "221.5400",
            "5. volume": "32"
        },
        "2026-05-18 17:40:00": {
            "1. open": "221.5700",
            "2. high": "222.7500",
            "3. low": "221.5400",
            "4. close": "222.7500",
            "5. volume": "1058"
        },
        "2026-05-18 17:35:00": {
            "1. open": "222.5300",
            "2. high": "222.5300",
            "3. low": "222.4000",
            "4. close": "222.4000",
            "5. volume": "84"
        },
        "2026-05-18 17:30:00": {
            "1. open": "222.2875",
            "2. high": "222.7400",
            "3. low": "221.5407",
            "4. close": "222.4000",
            "5. volume": "15"
        },
        "2026-05-18 17:25:00": {
            "1. open": "222.7000",
            "2. high": "222.7000",
            "3. low": "221.5100",
            "4. close": "221.5100",
            "5. volume": "35"
        },
        "2026-05-18 17:20:00": {
            "1. open": "222.4100",
            "2. high": "222.6500",
            "3. low": "222.2600",
            "4. close": "222.6500",
            "5. volume": "255"
        },
        "2026-05-18 17:15:00": {
            "1. open": "222.6500",
            "2. high": "222.6800",
            "3. low": "222.3400",
            "4. close": "222.3400",
            "5. volume": "42"
        },
        "2026-05-18 17:10:00": {
            "1. open": "222.2500",
            "2. high": "222.7400",
            "3. low": "221.7916",
            "4. close": "222.6800",
            "5. volume": "230"
        },
        "2026-05-18 17:05:00": {
            "1. open": "222.7000",
            "2. high": "222.7000",
            "3. low": "222.1250",
            "4. close": "222.1250",
            "5. volume": "11"
        },
        "2026-05-18 17:00:00": {
            "1. open": "222.6800",
            "2. high": "222.7000",
            "3. low": "222.4000",
            "4. close": "222.7000",
            "5. volume": "10"
        },
        "2026-05-18 16:55:00": {
            "1. open": "222.5801",
            "2. high": "222.7000",
            "3. low": "222.5800",
            "4. close": "222.7000",
            "5. volume": "12"
        },
        "2026-05-18 16:50:00": {
            "1. open": "222.7500",
            "2. high": "222.7500",
            "3. low": "222.6000",
            "4. close": "222.6000",
            "5. volume": "114"
        },
        "2026-05-18 16:45:00": {
            "1. open": "222.5800",
            "2. high": "222.7500",
            "3. low": "222.5800",
            "4. close": "222.6123",
            "5. volume": "298"
        },
        "2026-05-18 16:40:00": {
            "1. open": "222.5801",
            "2. high": "222.7000",
            "3. low": "222.5800",
            "4. close": "222.5800",
            "5. volume": "106"
        },
        "2026-05-18 16:35:00": {
            "1. open": "222.7000",
            "2. high": "222.7400",
            "3. low": "221.5407",
            "4. close": "222.7400",
            "5. volume": "40"
        },
        "2026-05-18 16:30:00": {
            "1. open": "222.7000",
            "2. high": "222.7000",
            "3. low": "222.1250",
            "4. close": "222.6600",
            "5. volume": "213"
        },
        "2026-05-18 16:25:00": {
            "1. open": "222.7400",
            "2. high": "222.7400",
            "3. low": "222.1250",
            "4. close": "222.6800",
            "5. volume": "105"
        },
        "2026-05-18 16:20:00": {
            "1. open": "222.7500",
            "2. high": "222.7500",
            "3. low": "222.2000",
            "4. close": "222.3000",
            "5. volume": "154"
        },
        "2026-05-18 16:15:00": {
            "1. open": "222.7500",
            "2. high": "222.7500",
            "3. low": "221.1000",
            "4. close": "222.2500",
            "5. volume": "116"
        },
        "2026-05-18 16:10:00": {
            "1. open": "222.7500",
            "2. high": "222.7500",
            "3. low": "222.0000",
            "4. close": "222.0000",
            "5. volume": "1303168"
        },
        "2026-05-18 16:05:00": {
            "1. open": "222.5000",
            "2. high": "222.7500",
            "3. low": "222.0000",
            "4. close": "222.7500",
            "5. volume": "844"
        },
        "2026-05-18 16:00:00": {
            "1. open": "222.7450",
            "2. high": "223.0000",
            "3. low": "222.3300",
            "4. close": "222.3500",
            "5. volume": "2893349"
        },
        "2026-05-18 15:55:00": {
            "1. open": "222.3050",
            "2. high": "222.9500",
            "3. low": "222.1900",
            "4. close": "222.7500",
            "5. volume": "504679"
        },
        "2026-05-18 15:50:00": {
            "1. open": "223.0000",
            "2. high": "223.1400",
            "3. low": "222.2200",
            "4. close": "222.3100",
            "5. volume": "193867"
        },
        "2026-05-18 15:45:00": {
            "1. open": "222.5800",
            "2. high": "222.9500",
            "3. low": "222.5350",
            "4. close": "222.8600",
            "5. volume": "82031"
        },
        "2026-05-18 15:40:00": {
            "1. open": "221.9300",
            "2. high": "222.5700",
            "3. low": "221.9300",
            "4. close": "222.5500",
            "5. volume": "68125"
        },
        "2026-05-18 15:35:00": {
            "1. open": "221.7500",
            "2. high": "222.1400",
            "3. low": "221.7100",
            "4. close": "221.9650",
            "5. volume": "37764"
        },
        "2026-05-18 15:30:00": {
            "1. open": "221.5300",
            "2. high": "221.9500",
            "3. low": "221.5100",
            "4. close": "221.7551",
            "5. volume": "39436"
        },
        "2026-05-18 15:25:00": {
            "1. open": "221.3200",
            "2. high": "221.5890",
            "3. low": "221.2200",
            "4. close": "221.5890",
            "5. volume": "33345"
        },
        "2026-05-18 15:20:00": {
            "1. open": "221.3400",
            "2. high": "221.5600",
            "3. low": "221.2500",
            "4. close": "221.2900",
            "5. volume": "42375"
        },
        "2026-05-18 15:15:00": {
            "1. open": "221.5100",
            "2. high": "221.5600",
            "3. low": "221.2900",
            "4. close": "221.2900",
            "5. volume": "36639"
        },
        "2026-05-18 15:10:00": {
            "1. open": "221.8900",
            "2. high": "221.9100",
            "3. low": "221.4800",
            "4. close": "221.4900",
            "5. volume": "40124"
        },
        "2026-05-18 15:05:00": {
            "1. open": "222.0100",
            "2. high": "222.0299",
            "3. low": "221.7300",
            "4. close": "221.8300",
            "5. volume": "32521"
        },
        "2026-05-18 15:00:00": {
            "1. open": "221.2700",
            "2. high": "222.3100",
            "3. low": "221.1526",
            "4. close": "222.0100",
            "5. volume": "59249"
        },
        "2026-05-18 14:55:00": {
            "1. open": "221.4900",
            "2. high": "221.6300",
            "3. low": "221.1700",
            "4. close": "221.2100",
            "5. volume": "34474"
        },
        "2026-05-18 14:50:00": {
            "1. open": "221.8100",
            "2. high": "221.8600",
            "3. low": "221.4497",
            "4. close": "221.5250",
            "5. volume": "38528"
        },
        "2026-05-18 14:45:00": {
            "1. open": "221.8100",
            "2. high": "222.1543",
            "3. low": "221.7572",
            "4. close": "221.7700",
            "5. volume": "28948"
        },
        "2026-05-18 14:40:00": {
            "1. open": "222.0600",
            "2. high": "222.1000",
            "3. low": "221.7500",
            "4. close": "221.8400",
            "5. volume": "26974"
        },
        "2026-05-18 14:35:00": {
            "1. open": "222.1100",
            "2. high": "222.1850",
            "3. low": "221.9900",
            "4. close": "222.0950",
            "5. volume": "15170"
        },
        "2026-05-18 14:30:00": {
            "1. open": "221.8800",
            "2. high": "222.2000",
            "3. low": "221.8400",
            "4. close": "222.0800",
            "5. volume": "20456"
        },
        "2026-05-18 14:25:00": {
            "1. open": "221.8100",
            "2. high": "221.8700",
            "3. low": "221.5001",
            "4. close": "221.8100",
            "5. volume": "22933"
        },
        "2026-05-18 14:20:00": {
            "1. open": "221.8700",
            "2. high": "222.0700",
            "3. low": "221.7318",
            "4. close": "221.8000",
            "5. volume": "17499"
        },
        "2026-05-18 14:15:00": {
            "1. open": "222.2800",
            "2. high": "222.3000",
            "3. low": "221.9461",
            "4. close": "222.0000",
            "5. volume": "28016"
        },
        "2026-05-18 14:10:00": {
            "1. open": "222.5600",
            "2. high": "222.5900",
            "3. low": "222.2800",
            "4. close": "222.2800",
            "5. volume": "20542"
        },
        "2026-05-18 14:05:00": {
            "1. open": "222.5400",
            "2. high": "222.6300",
            "3. low": "222.4500",
            "4. close": "222.5475",
            "5. volume": "21325"
        },
        "2026-05-18 14:00:00": {
            "1. open": "222.8500",
            "2. high": "222.8650",
            "3. low": "222.3600",
            "4. close": "222.4600",
            "5. volume": "22041"
        },
        "2026-05-18 13:55:00": {
            "1. open": "222.7550",
            "2. high": "222.9200",
            "3. low": "222.6600",
            "4. close": "222.8500",
            "5. volume": "19741"
        },
        "2026-05-18 13:50:00": {
            "1. open": "223.0000",
            "2. high": "223.1450",
            "3. low": "222.7500",
            "4. close": "222.7550",
            "5. volume": "41577"
        },
        "2026-05-18 13:45:00": {
            "1. open": "222.9900",
            "2. high": "223.3300",
            "3. low": "222.8901",
            "4. close": "223.0250",
            "5. volume": "47848"
        },
        "2026-05-18 13:40:00": {
            "1. open": "222.4950",
            "2. high": "223.1000",
            "3. low": "222.4900",
            "4. close": "222.8301",
            "5. volume": "66293"
        },
        "2026-05-18 13:35:00": {
            "1. open": "222.3850",
            "2. high": "222.5500",
            "3. low": "222.2800",
            "4. close": "222.5200",
            "5. volume": "27555"
        },
        "2026-05-18 13:30:00": {
            "1. open": "222.2600",
            "2. high": "222.4600",
            "3. low": "222.2500",
            "4. close": "222.4210",
            "5. volume": "21688"
        },
        "2026-05-18 13:25:00": {
            "1. open": "222.2500",
            "2. high": "222.6000",
            "3. low": "222.1900",
            "4. close": "222.3900",
            "5. volume": "29057"
        },
        "2026-05-18 13:20:00": {
            "1. open": "222.4899",
            "2. high": "222.4899",
            "3. low": "222.1220",
            "4. close": "222.2650",
            "5. volume": "24556"
        },
        "2026-05-18 13:15:00": {
            "1. open": "222.3300",
            "2. high": "222.4900",
            "3. low": "222.2700",
            "4. close": "222.4000",
            "5. volume": "35279"
        },
        "2026-05-18 13:10:00": {
            "1. open": "222.0000",
            "2. high": "222.3400",
            "3. low": "221.9600",
            "4. close": "222.3250",
            "5. volume": "38629"
        },
        "2026-05-18 13:05:00": {
            "1. open": "221.9675",
            "2. high": "222.0650",
            "3. low": "221.8400",
            "4. close": "221.9100",
            "5. volume": "41226"
        },
        "2026-05-18 13:00:00": {
            "1. open": "221.7800",
            "2. high": "222.0736",
            "3. low": "221.5000",
            "4. close": "221.9850",
            "5. volume": "21846"
        },
        "2026-05-18 12:55:00": {
            "1. open": "221.7000",
            "2. high": "222.2900",
            "3. low": "221.7000",
            "4. close": "221.7300",
            "5. volume": "106880"
        },
        "2026-05-18 12:50:00": {
            "1. open": "221.5800",
            "2. high": "221.7600",
            "3. low": "221.4600",
            "4. close": "221.7400",
            "5. volume": "30024"
        },
        "2026-05-18 12:45:00": {
            "1. open": "221.2800",
            "2. high": "221.5800",
            "3. low": "221.2100",
            "4. close": "221.5400",
            "5. volume": "20282"
        },
        "2026-05-18 12:40:00": {
            "1. open": "221.6900",
            "2. high": "221.6950",
            "3. low": "221.2000",
            "4. close": "221.2100",
            "5. volume": "32858"
        },
        "2026-05-18 12:35:00": {
            "1. open": "222.0500",
            "2. high": "222.0900",
            "3. low": "221.6900",
            "4. close": "221.7000",
            "5. volume": "47799"
        },
        "2026-05-18 12:30:00": {
            "1. open": "221.6300",
            "2. high": "222.1090",
            "3. low": "221.5700",
            "4. close": "221.9900",
            "5. volume": "32230"
        },
        "2026-05-18 12:25:00": {
            "1. open": "221.9538",
            "2. high": "222.1000",
            "3. low": "221.5480",
            "4. close": "221.6500",
            "5. volume": "63261"
        },
        "2026-05-18 12:20:00": {
            "1. open": "221.8904",
            "2. high": "222.0600",
            "3. low": "221.7200",
            "4. close": "221.9699",
            "5. volume": "30084"
        },
        "2026-05-18 12:15:00": {
            "1. open": "221.8400",
            "2. high": "222.0100",
            "3. low": "221.8100",
            "4. close": "221.9450",
            "5. volume": "15219"
        },
        "2026-05-18 12:10:00": {
            "1. open": "222.1750",
            "2. high": "222.1750",
            "3. low": "221.5600",
            "4. close": "221.8450",
            "5. volume": "31701"
        },
        "2026-05-18 12:05:00": {
            "1. open": "221.7937",
            "2. high": "222.2600",
            "3. low": "221.7900",
            "4. close": "222.1500",
            "5. volume": "34951"
        },
        "2026-05-18 12:00:00": {
            "1. open": "221.7200",
            "2. high": "221.9100",
            "3. low": "221.6000",
            "4. close": "221.8200",
            "5. volume": "19831"
        },
        "2026-05-18 11:55:00": {
            "1. open": "221.8899",
            "2. high": "221.9200",
            "3. low": "221.6500",
            "4. close": "221.7000",
            "5. volume": "30002"
        },
        "2026-05-18 11:50:00": {
            "1. open": "221.6450",
            "2. high": "221.9550",
            "3. low": "221.5400",
            "4. close": "221.8050",
            "5. volume": "30056"
        },
        "2026-05-18 11:45:00": {
            "1. open": "221.2900",
            "2. high": "221.7000",
            "3. low": "221.1500",
            "4. close": "221.6400",
            "5. volume": "20250"
        },
        "2026-05-18 11:40:00": {
            "1. open": "221.7000",
            "2. high": "221.9900",
            "3. low": "221.2800",
            "4. close": "221.3850",
            "5. volume": "24051"
        },
        "2026-05-18 11:35:00": {
            "1. open": "222.3150",
            "2. high": "222.4600",
            "3. low": "221.6500",
            "4. close": "221.6500",
            "5. volume": "36153"
        },
        "2026-05-18 11:30:00": {
            "1. open": "222.0650",
            "2. high": "222.3600",
            "3. low": "221.8110",
            "4. close": "222.3000",
            "5. volume": "29620"
        },
        "2026-05-18 11:25:00": {
            "1. open": "221.7650",
            "2. high": "222.2911",
            "3. low": "221.7200",
            "4. close": "222.0800",
            "5. volume": "29325"
        },
        "2026-05-18 11:20:00": {
            "1. open": "221.4850",
            "2. high": "222.0499",
            "3. low": "221.4850",
            "4. close": "221.8700",
            "5. volume": "34104"
        },
        "2026-05-18 11:15:00": {
            "1. open": "221.5700",
            "2. high": "221.8000",
            "3. low": "221.2400",
            "4. close": "221.4500",
            "5. volume": "34480"
        },
        "2026-05-18 11:10:00": {
            "1. open": "221.3100",
            "2. high": "221.6450",
            "3. low": "221.2500",
            "4. close": "221.5625",
            "5. volume": "32351"
        },
        "2026-05-18 11:05:00": {
            "1. open": "221.2450",
            "2. high": "221.7499",
            "3. low": "221.1100",
            "4. close": "221.2900",
            "5. volume": "26165"
        },
        "2026-05-18 11:00:00": {
            "1. open": "222.1050",
            "2. high": "222.3100",
            "3. low": "221.0850",
            "4. close": "221.2300",
            "5. volume": "72449"
        },
        "2026-05-18 10:55:00": {
            "1. open": "222.1000",
            "2. high": "222.3000",
            "3. low": "221.6300",
            "4. close": "222.0950",
            "5. volume": "182241"
        },
        "2026-05-18 10:50:00": {
            "1. open": "221.8500",
            "2. high": "222.2200",
            "3. low": "221.5200",
            "4. close": "222.0650",
            "5. volume": "36341"
        },
        "2026-05-18 10:45:00": {
            "1. open": "221.9600",
            "2. high": "222.2800",
            "3. low": "221.7300",
            "4. close": "221.8800",
            "5. volume": "60978"
        },
        "2026-05-18 10:40:00": {
            "1. open": "221.5728",
            "2. high": "221.8850",
            "3. low": "221.3000",
            "4. close": "221.8850",
            "5. volume": "71976"
        },
        "2026-05-18 10:35:00": {
            "1. open": "220.8600",
            "2. high": "221.7600",
            "3. low": "220.6118",
            "4. close": "221.7600",
            "5. volume": "83936"
        },
        "2026-05-18 10:30:00": {
            "1. open": "221.1800",
            "2. high": "221.2000",
            "3. low": "220.3200",
            "4. close": "220.6900",
            "5. volume": "47574"
        },
        "2026-05-18 10:25:00": {
            "1. open": "221.1900",
            "2. high": "221.2900",
            "3. low": "220.7800",
            "4. close": "221.1850",
            "5. volume": "60228"
        },
        "2026-05-18 10:20:00": {
            "1. open": "221.0100",
            "2. high": "221.1600",
            "3. low": "220.5300",
            "4. close": "221.1000",
            "5. volume": "78564"
        },
        "2026-05-18 10:15:00": {
            "1. open": "221.0000",
            "2. high": "221.1097",
            "3. low": "220.8000",
            "4. close": "220.9100",
            "5. volume": "40690"
        },
        "2026-05-18 10:10:00": {
            "1. open": "221.6300",
            "2. high": "221.6700",
            "3. low": "220.8001",
            "4. close": "220.9750",
            "5. volume": "54542"
        },
        "2026-05-18 10:05:00": {
            "1. open": "219.6600",
            "2. high": "221.6000",
            "3. low": "219.4400",
            "4. close": "221.6000",
            "5. volume": "96440"
        },
        "2026-05-18 10:00:00": {
            "1. open": "219.5300",
            "2. high": "219.9600",
            "3. low": "219.0000",
            "4. close": "219.6100",
            "5. volume": "134699"
        },
        "2026-05-18 09:55:00": {
            "1. open": "219.3000",
            "2. high": "220.0300",
            "3. low": "218.9300",
            "4. close": "219.6900",
            "5. volume": "87033"
        },
        "2026-05-18 09:50:00": {
            "1. open": "219.2100",
            "2. high": "219.7200",
            "3. low": "218.6000",
            "4. close": "219.3250",
            "5. volume": "96065"
        },
        "2026-05-18 09:45:00": {
            "1. open": "218.8200",
            "2. high": "220.0000",
            "3. low": "218.5000",
            "4. close": "219.3888",
            "5. volume": "97613"
        },
        "2026-05-18 09:40:00": {
            "1. open": "218.6000",
            "2. high": "218.9400",
            "3. low": "218.1800",
            "4. close": "218.6500",
            "5. volume": "78799"
        },
        "2026-05-18 09:35:00": {
            "1. open": "218.9100",
            "2. high": "219.4750",
            "3. low": "217.7500",
            "4. close": "218.3070",
            "5. volume": "89769"
        },
        "2026-05-18 09:30:00": {
            "1. open": "218.5500",
            "2. high": "220.0000",
            "3. low": "218.1800",
            "4. close": "218.9100",
            "5. volume": "122038"
        },
        "2026-05-18 09:25:00": {
            "1. open": "218.5200",
            "2. high": "219.2300",
            "3. low": "218.1900",
            "4. close": "218.2891",
            "5. volume": "2105"
        },
        "2026-05-18 09:20:00": {
            "1. open": "218.7500",
            "2. high": "219.6763",
            "3. low": "218.3800",
            "4. close": "218.8900",
            "5. volume": "260"
        },
        "2026-05-18 09:15:00": {
            "1. open": "218.7595",
            "2. high": "219.0000",
            "3. low": "218.4000",
            "4. close": "218.7400",
            "5. volume": "2866"
        },
        "2026-05-18 09:10:00": {
            "1. open": "218.8200",
            "2. high": "219.2400",
            "3. low": "218.5898",
            "4. close": "218.9900",
            "5. volume": "168"
        },
        "2026-05-18 09:05:00": {
            "1. open": "219.2100",
            "2. high": "219.2700",
            "3. low": "218.8100",
            "4. close": "218.8200",
            "5. volume": "58"
        },
        "2026-05-18 09:00:00": {
            "1. open": "219.1200",
            "2. high": "219.6000",
            "3. low": "218.5935",
            "4. close": "219.3700",
            "5. volume": "338"
        },
        "2026-05-18 08:55:00": {
            "1. open": "223.5500",
            "2. high": "223.5500",
            "3. low": "218.5500",
            "4. close": "219.4400",
            "5. volume": "503"
        },
        "2026-05-18 08:50:00": {
            "1. open": "219.5000",
            "2. high": "219.8400",
            "3. low": "219.0217",
            "4. close": "219.5655",
            "5. volume": "506"
        },
        "2026-05-18 08:45:00": {
            "1. open": "219.3300",
            "2. high": "219.4400",
            "3. low": "218.7500",
            "4. close": "219.3000",
            "5. volume": "172"
        },
        "2026-05-18 08:40:00": {
            "1. open": "219.1300",
            "2. high": "219.4400",
            "3. low": "218.9284",
            "4. close": "219.4400",
            "5. volume": "253"
        },
        "2026-05-18 08:35:00": {
            "1. open": "218.5499",
            "2. high": "219.1000",
            "3. low": "218.5000",
            "4. close": "219.1000",
            "5. volume": "1259"
        },
        "2026-05-18 08:30:00": {
            "1. open": "218.6400",
            "2. high": "218.8400",
            "3. low": "218.5000",
            "4. close": "218.8300",
            "5. volume": "183"
        },
        "2026-05-18 08:25:00": {
            "1. open": "218.3800",
            "2. high": "218.9000",
            "3. low": "218.3800",
            "4. close": "218.8800",
            "5. volume": "106"
        },
        "2026-05-18 08:20:00": {
            "1. open": "218.4123",
            "2. high": "218.9700",
            "3. low": "218.4123",
            "4. close": "218.9700",
            "5. volume": "115"
        },
        "2026-05-18 08:15:00": {
            "1. open": "218.7000",
            "2. high": "218.8500",
            "3. low": "218.5500",
            "4. close": "218.6000",
            "5. volume": "228"
        },
        "2026-05-18 08:10:00": {
            "1. open": "218.8900",
            "2. high": "218.9766",
            "3. low": "218.7000",
            "4. close": "218.7000",
            "5. volume": "1197"
        },
        "2026-05-18 08:05:00": {
            "1. open": "219.2900",
            "2. high": "220.2210",
            "3. low": "218.7500",
            "4. close": "218.7500",
            "5. volume": "119"
        },
        "2026-05-18 08:00:00": {
            "1. open": "218.5000",
            "2. high": "219.0000",
            "3. low": "218.2000",
            "4. close": "218.8900",
            "5. volume": "71"
        },
        "2026-05-18 07:55:00": {
            "1. open": "218.8000",
            "2. high": "218.9900",
            "3. low": "218.2000",
            "4. close": "218.3200",
            "5. volume": "857"
        },
        "2026-05-18 07:50:00": {
            "1. open": "218.9500",
            "2. high": "218.9999",
            "3. low": "218.6400",
            "4. close": "218.6450",
            "5. volume": "860"
        },
        "2026-05-18 07:45:00": {
            "1. open": "218.7000",
            "2. high": "219.0000",
            "3. low": "218.1712",
            "4. close": "218.9000",
            "5. volume": "200"
        },
        "2026-05-18 07:40:00": {
            "1. open": "218.7400",
            "2. high": "218.9900",
            "3. low": "218.4200",
            "4. close": "218.9900",
            "5. volume": "86"
        },
        "2026-05-18 07:35:00": {
            "1. open": "219.3000",
            "2. high": "219.3000",
            "3. low": "218.0000",
            "4. close": "218.3900",
            "5. volume": "108"
        },
        "2026-05-18 07:30:00": {
            "1. open": "218.3000",
            "2. high": "218.4500",
            "3. low": "218.0000",
            "4. close": "218.3900",
            "5. volume": "458"
        },
        "2026-05-18 07:25:00": {
            "1. open": "218.3200",
            "2. high": "218.4265",
            "3. low": "218.0256",
            "4. close": "218.3000",
            "5. volume": "346"
        },
        "2026-05-18 07:20:00": {
            "1. open": "218.1500",
            "2. high": "218.4300",
            "3. low": "218.1500",
            "4. close": "218.1700",
            "5. volume": "396"
        },
        "2026-05-18 07:15:00": {
            "1. open": "218.3500",
            "2. high": "218.4300",
            "3. low": "218.0400",
            "4. close": "218.1950",
            "5. volume": "285"
        },
        "2026-05-18 07:10:00": {
            "1. open": "218.2100",
            "2. high": "218.4500",
            "3. low": "218.0001",
            "4. close": "218.3500",
            "5. volume": "211"
        },
        "2026-05-18 07:05:00": {
            "1. open": "218.2500",
            "2. high": "218.7265",
            "3. low": "218.2200",
            "4. close": "218.7265",
            "5. volume": "449"
        },
        "2026-05-18 07:00:00": {
            "1. open": "218.5800",
            "2. high": "219.0000",
            "3. low": "218.2500",
            "4. close": "218.2500",
            "5. volume": "543"
        },
        "2026-05-18 06:55:00": {
            "1. open": "218.3803",
            "2. high": "218.3803",
            "3. low": "218.3700",
            "4. close": "218.3700",
            "5. volume": "16"
        },
        "2026-05-18 06:50:00": {
            "1. open": "218.2500",
            "2. high": "218.2500",
            "3. low": "218.2500",
            "4. close": "218.2500",
            "5. volume": "3"
        },
        "2026-05-18 06:45:00": {
            "1. open": "218.5000",
            "2. high": "218.5000",
            "3. low": "218.2000",
            "4. close": "218.3200",
            "5. volume": "48"
        },
        "2026-05-18 06:40:00": {
            "1. open": "218.2549",
            "2. high": "218.5700",
            "3. low": "218.2500",
            "4. close": "218.5700",
            "5. volume": "206"
        },
        "2026-05-18 06:35:00": {
            "1. open": "218.2900",
            "2. high": "219.9550",
            "3. low": "218.2900",
            "4. close": "218.6100",
            "5. volume": "18"
        },
        "2026-05-18 06:30:00": {
            "1. open": "218.4000",
            "2. high": "218.4000",
            "3. low": "218.2500",
            "4. close": "218.2500",
            "5. volume": "201"
        },
        "2026-05-18 06:25:00": {
            "1. open": "218.5900",
            "2. high": "219.1900",
            "3. low": "218.5900",
            "4. close": "218.6200",
            "5. volume": "14"
        },
        "2026-05-18 06:15:00": {
            "1. open": "218.2242",
            "2. high": "218.2242",
            "3. low": "218.2242",
            "4. close": "218.2242",
            "5. volume": "0"
        },
        "2026-05-18 06:10:00": {
            "1. open": "218.4000",
            "2. high": "218.8100",
            "3. low": "218.4000",
            "4. close": "218.6800",
            "5. volume": "15"
        },
        "2026-05-18 06:05:00": {
            "1. open": "219.1400",
            "2. high": "219.1400",
            "3. low": "218.3600",
            "4. close": "218.4000",
            "5. volume": "238"
        },
        "2026-05-18 06:00:00": {
            "1. open": "218.9700",
            "2. high": "219.1100",
            "3. low": "218.5100",
            "4. close": "218.6100",
            "5. volume": "312"
        },
        "2026-05-18 05:55:00": {
            "1. open": "219.2300",
            "2. high": "219.2300",
            "3. low": "218.5475",
            "4. close": "218.5475",
            "5. volume": "4"
        },
        "2026-05-18 05:45:00": {
            "1. open": "219.2304",
            "2. high": "219.2304",
            "3. low": "218.6200",
            "4. close": "218.6200",
            "5. volume": "4"
        },
        "2026-05-18 05:40:00": {
            "1. open": "218.9200",
            "2. high": "219.2900",
            "3. low": "218.6200",
            "4. close": "218.6200",
            "5. volume": "10"
        },
        "2026-05-18 05:35:00": {
            "1. open": "218.9500",
            "2. high": "219.2900",
            "3. low": "218.9500",
            "4. close": "219.2493",
            "5. volume": "8"
        },
        "2026-05-18 05:30:00": {
            "1. open": "218.9000",
            "2. high": "219.0000",
            "3. low": "218.5700",
            "4. close": "218.9700",
            "5. volume": "49"
        },
        "2026-05-18 05:25:00": {
            "1. open": "218.6400",
            "2. high": "218.6400",
            "3. low": "218.6000",
            "4. close": "218.6200",
            "5. volume": "19"
        },
        "2026-05-18 05:20:00": {
            "1. open": "219.9900",
            "2. high": "219.9900",
            "3. low": "219.9900",
            "4. close": "219.9900",
            "5. volume": "3"
        },
        "2026-05-18 05:15:00": {
            "1. open": "219.9900",
            "2. high": "219.9900",
            "3. low": "218.6200",
            "4. close": "218.6200",
            "5. volume": "22"
        },
        "2026-05-18 05:10:00": {
            "1. open": "219.9900",
            "2. high": "219.9900",
            "3. low": "218.5700",
            "4. close": "219.9500",
            "5. volume": "14"
        },
        "2026-05-18 05:05:00": {
            "1. open": "219.1200",
            "2. high": "219.1500",
            "3. low": "219.1200",
            "4. close": "219.1500",
            "5. volume": "19"
        },
        "2026-05-18 05:00:00": {
            "1. open": "218.8436",
            "2. high": "219.9988",
            "3. low": "218.8000",
            "4. close": "219.9988",
            "5. volume": "761"
        },
        "2026-05-18 04:55:00": {
            "1. open": "218.9700",
            "2. high": "218.9700",
            "3. low": "218.9700",
            "4. close": "218.9700",
            "5. volume": "10"
        },
        "2026-05-18 04:50:00": {
            "1. open": "218.9400",
            "2. high": "219.1700",
            "3. low": "218.8000",
            "4. close": "219.1700",
            "5. volume": "112"
        },
        "2026-05-18 04:45:00": {
            "1. open": "218.9300",
            "2. high": "218.9300",
            "3. low": "218.9300",
            "4. close": "218.9300",
            "5. volume": "1"
        },
        "2026-05-18 04:40:00": {
            "1. open": "218.8200",
            "2. high": "218.9500",
            "3. low": "218.8000",
            "4. close": "218.9500",
            "5. volume": "350"
        },
        "2026-05-18 04:35:00": {
            "1. open": "218.8400",
            "2. high": "218.8436",
            "3. low": "218.8000",
            "4. close": "218.8436",
            "5. volume": "45"
        },
        "2026-05-18 04:30:00": {
            "1. open": "219.8900",
            "2. high": "219.8900",
            "3. low": "218.8300",
            "4. close": "218.8800",
            "5. volume": "62"
        },
        "2026-05-18 04:25:00": {
            "1. open": "218.8300",
            "2. high": "218.8300",
            "3. low": "218.8300",
            "4. close": "218.8300",
            "5. volume": "1"
        },
        "2026-05-18 04:20:00": {
            "1. open": "218.8000",
            "2. high": "218.8400",
            "3. low": "218.8000",
            "4. close": "218.8300",
            "5. volume": "94"
        },
        "2026-05-18 04:15:00": {
            "1. open": "218.9100",
            "2. high": "219.0600",
            "3. low": "218.8400",
            "4. close": "218.8400",
            "5. volume": "60"
        },
        "2026-05-18 04:10:00": {
            "1. open": "218.8400",
            "2. high": "219.1200",
            "3. low": "218.8400",
            "4. close": "219.0000",
            "5. volume": "57"
        },
        "2026-05-18 04:05:00": {
            "1. open": "218.8000",
            "2. high": "219.1200",
            "3. low": "218.4000",
            "4. close": "218.8400",
            "5. volume": "87"
        },
        "2026-05-18 04:00:00": {
            "1. open": "219.3000",
            "2. high": "219.8388",
            "3. low": "217.5292",
            "4. close": "219.0900",
            "5. volume": "1191"
        }
    }
}