{
  "ok": true,
  "cached": false,
  "ticker": "ADC",
  "price": 70.885,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "RAKOLTA JOHN JR",
      "title": "Director",
      "is_csuite": 0,
      "value": 1474599,
      "avg_price": 73.23,
      "filing_date": "2026-08-31"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-15",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "5 Top Monthly-Pay REITs for Lifetime, Inflation-Resistant Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8dd52c7d-53ef-36d4-8e27-7f2d8bdfae7f/5-top-monthly-pay-reits-for.html",
      "published": "2026-09-14"
    },
    {
      "title": "Realty Income or Agree Realty: Which Monthly Dividend Should Retirees Own?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0084d0d0-f671-3df8-b098-f3e437302362/realty-income-or-agree.html",
      "published": "2026-09-13"
    },
    {
      "title": "5 REITs That Turn Long-Term Leases Into Reliable Dividend Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/19b30617-73b5-33a4-8c10-690126031b89/5-reits-that-turn-long-term.html",
      "published": "2026-09-12"
    },
    {
      "title": "4 Dividend Stocks That Match the Monthly Rhythm of Retirement",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5548eb2d-32f9-3a31-aefc-63a5f4bee7f0/4-dividend-stocks-that-match.html",
      "published": "2026-09-11"
    },
    {
      "title": "Turn Your Portfolio Into a Monthly Paycheck With These 5 Dividend Stocks",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5fedce67-a93d-364a-bc2f-2fcf25594cad/turn-your-portfolio-into-a.html",
      "published": "2026-09-11"
    },
    {
      "title": "Agree Realty Publishes Sixth Annual Sustainability Report",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/agree-realty-publishes-sixth-annual-201500594.html",
      "published": "2026-09-10"
    },
    {
      "title": "Agree Realty Declares Monthly Common and Preferred Dividends",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/agree-realty-declares-monthly-common-200500958.html",
      "published": "2026-09-10"
    },
    {
      "title": "Insider Sees Opportunity, Buys 10,000 Shares of REIT Valued at Nearly $725,000",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/2386e853-d83f-3037-88be-306e09f0d91b/insider-sees-opportunity%2C.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 73.29000091552734,
      "high": 73.62000274658203,
      "low": 72.68000030517578,
      "close": 72.95999908447266,
      "volume": 805200
    },
    {
      "time": "2025-09-16",
      "open": 72.80000305175781,
      "high": 72.97000122070312,
      "low": 71.69000244140625,
      "close": 72.05999755859375,
      "volume": 1378000
    },
    {
      "time": "2025-09-17",
      "open": 72.19999694824219,
      "high": 72.9800033569336,
      "low": 71.93000030517578,
      "close": 71.9800033569336,
      "volume": 718800
    },
    {
      "time": "2025-09-18",
      "open": 71.52999877929688,
      "high": 72.12000274658203,
      "low": 71.43000030517578,
      "close": 71.52999877929688,
      "volume": 515800
    },
    {
      "time": "2025-09-19",
      "open": 71.4000015258789,
      "high": 71.87999725341797,
      "low": 71.08999633789062,
      "close": 71.22000122070312,
      "volume": 1249500
    },
    {
      "time": "2025-09-22",
      "open": 71.3499984741211,
      "high": 71.43000030517578,
      "low": 70.70999908447266,
      "close": 70.86000061035156,
      "volume": 629100
    },
    {
      "time": "2025-09-23",
      "open": 70.91999816894531,
      "high": 71.5199966430664,
      "low": 70.91000366210938,
      "close": 71.44000244140625,
      "volume": 538200
    },
    {
      "time": "2025-09-24",
      "open": 71.1500015258789,
      "high": 71.47000122070312,
      "low": 70.66999816894531,
      "close": 70.68000030517578,
      "volume": 695900
    },
    {
      "time": "2025-09-25",
      "open": 71.02999877929688,
      "high": 71.37000274658203,
      "low": 70.37000274658203,
      "close": 70.58000183105469,
      "volume": 838500
    },
    {
      "time": "2025-09-26",
      "open": 70.86000061035156,
      "high": 71.48999786376953,
      "low": 70.8499984741211,
      "close": 71.26000213623047,
      "volume": 614800
    },
    {
      "time": "2025-09-29",
      "open": 71.45999908447266,
      "high": 71.45999908447266,
      "low": 70.44000244140625,
      "close": 70.52999877929688,
      "volume": 893000
    },
    {
      "time": "2025-09-30",
      "open": 70.47000122070312,
      "high": 71.12000274658203,
      "low": 70.43000030517578,
      "close": 71.04000091552734,
      "volume": 782300
    },
    {
      "time": "2025-10-01",
      "open": 71.4800033569336,
      "high": 72.0199966430664,
      "low": 71.3499984741211,
      "close": 71.72000122070312,
      "volume": 1042900
    },
    {
      "time": "2025-10-02",
      "open": 71.19000244140625,
      "high": 71.37999725341797,
      "low": 70.43000030517578,
      "close": 70.69000244140625,
      "volume": 730700
    },
    {
      "time": "2025-10-03",
      "open": 70.80000305175781,
      "high": 71.83000183105469,
      "low": 70.47000122070312,
      "close": 70.56999969482422,
      "volume": 1077500
    },
    {
      "time": "2025-10-06",
      "open": 70.51000213623047,
      "high": 70.72000122070312,
      "low": 69.9800033569336,
      "close": 70.22000122070312,
      "volume": 908100
    },
    {
      "time": "2025-10-07",
      "open": 70.22000122070312,
      "high": 70.70999908447266,
      "low": 69.76000213623047,
      "close": 70.45999908447266,
      "volume": 854400
    },
    {
      "time": "2025-10-08",
      "open": 70.4000015258789,
      "high": 70.68000030517578,
      "low": 69.9000015258789,
      "close": 70.5199966430664,
      "volume": 853800
    },
    {
      "time": "2025-10-09",
      "open": 70.68000030517578,
      "high": 71.08999633789062,
      "low": 70.12999725341797,
      "close": 70.5999984741211,
      "volume": 819100
    },
    {
      "time": "2025-10-10",
      "open": 70.95999908447266,
      "high": 72.13999938964844,
      "low": 70.91000366210938,
      "close": 72.0999984741211,
      "volume": 1794900
    },
    {
      "time": "2025-10-13",
      "open": 71.69999694824219,
      "high": 72.95999908447266,
      "low": 71.62999725341797,
      "close": 72.69000244140625,
      "volume": 1282300
    },
    {
      "time": "2025-10-14",
      "open": 72.83999633789062,
      "high": 73.5199966430664,
      "low": 72.62000274658203,
      "close": 73.1500015258789,
      "volume": 1827500
    },
    {
      "time": "2025-10-15",
      "open": 73.1500015258789,
      "high": 74.68000030517578,
      "low": 72.9800033569336,
      "close": 73.75,
      "volume": 1611800
    },
    {
      "time": "2025-10-16",
      "open": 73.94999694824219,
      "high": 74.63999938964844,
      "low": 73.58000183105469,
      "close": 74.55000305175781,
      "volume": 1169200
    },
    {
      "time": "2025-10-17",
      "open": 74.5,
      "high": 75.2300033569336,
      "low": 74.19999694824219,
      "close": 75.05999755859375,
      "volume": 895600
    },
    {
      "time": "2025-10-20",
      "open": 75.41999816894531,
      "high": 75.98999786376953,
      "low": 75.05999755859375,
      "close": 75.76000213623047,
      "volume": 1130500
    },
    {
      "time": "2025-10-21",
      "open": 75.88999938964844,
      "high": 75.94999694824219,
      "low": 74.69000244140625,
      "close": 75,
      "volume": 1574800
    },
    {
      "time": "2025-10-22",
      "open": 76.79000091552734,
      "high": 76.79000091552734,
      "low": 74.41999816894531,
      "close": 75.13999938964844,
      "volume": 1969200
    },
    {
      "time": "2025-10-23",
      "open": 75.13999938964844,
      "high": 75.44999694824219,
      "low": 74.58000183105469,
      "close": 75.13999938964844,
      "volume": 1028100
    },
    {
      "time": "2025-10-24",
      "open": 75.13999938964844,
      "high": 75.88999938964844,
      "low": 74.69000244140625,
      "close": 74.80000305175781,
      "volume": 1060700
    },
    {
      "time": "2025-10-27",
      "open": 74.58999633789062,
      "high": 75.04000091552734,
      "low": 74.19999694824219,
      "close": 74.95999908447266,
      "volume": 857600
    },
    {
      "time": "2025-10-28",
      "open": 74.56999969482422,
      "high": 74.69000244140625,
      "low": 73.76000213623047,
      "close": 74.04000091552734,
      "volume": 993200
    },
    {
      "time": "2025-10-29",
      "open": 73.80000305175781,
      "high": 73.97000122070312,
      "low": 72.02999877929688,
      "close": 73.08999633789062,
      "volume": 1216800
    },
    {
      "time": "2025-10-30",
      "open": 73.08999633789062,
      "high": 73.56999969482422,
      "low": 72.5,
      "close": 72.87000274658203,
      "volume": 1118300
    },
    {
      "time": "2025-10-31",
      "open": 72.1500015258789,
      "high": 73.12000274658203,
      "low": 71.8499984741211,
      "close": 73.01000213623047,
      "volume": 1041400
    },
    {
      "time": "2025-11-03",
      "open": 72.36000061035156,
      "high": 73.0999984741211,
      "low": 71.76000213623047,
      "close": 73.0199966430664,
      "volume": 1214600
    },
    {
      "time": "2025-11-04",
      "open": 73.30999755859375,
      "high": 73.36000061035156,
      "low": 72.04000091552734,
      "close": 72.33999633789062,
      "volume": 822700
    },
    {
      "time": "2025-11-05",
      "open": 72.66999816894531,
      "high": 73.0999984741211,
      "low": 71.6500015258789,
      "close": 72.44999694824219,
      "volume": 1932400
    },
    {
      "time": "2025-11-06",
      "open": 72.4000015258789,
      "high": 72.87000274658203,
      "low": 72.08999633789062,
      "close": 72.5199966430664,
      "volume": 661000
    },
    {
      "time": "2025-11-07",
      "open": 72.87999725341797,
      "high": 73.5199966430664,
      "low": 72.83999633789062,
      "close": 73.41000366210938,
      "volume": 768900
    },
    {
      "time": "2025-11-10",
      "open": 73.2699966430664,
      "high": 73.7300033569336,
      "low": 72.81999969482422,
      "close": 73.43000030517578,
      "volume": 689100
    },
    {
      "time": "2025-11-11",
      "open": 73.70999908447266,
      "high": 74.06999969482422,
      "low": 73.30999755859375,
      "close": 73.7699966430664,
      "volume": 610600
    },
    {
      "time": "2025-11-12",
      "open": 73.61000061035156,
      "high": 73.77999877929688,
      "low": 73.05999755859375,
      "close": 73.33999633789062,
      "volume": 987900
    },
    {
      "time": "2025-11-13",
      "open": 73,
      "high": 73.9800033569336,
      "low": 73,
      "close": 73.69999694824219,
      "volume": 1326000
    },
    {
      "time": "2025-11-14",
      "open": 74.04000091552734,
      "high": 74.33000183105469,
      "low": 73.3499984741211,
      "close": 73.77999877929688,
      "volume": 969000
    },
    {
      "time": "2025-11-17",
      "open": 74.11000061035156,
      "high": 74.30000305175781,
      "low": 73.63999938964844,
      "close": 73.81999969482422,
      "volume": 1128100
    },
    {
      "time": "2025-11-18",
      "open": 73.76000213623047,
      "high": 74.05999755859375,
      "low": 73.55999755859375,
      "close": 73.91000366210938,
      "volume": 1056400
    },
    {
      "time": "2025-11-19",
      "open": 73.7699966430664,
      "high": 74.12000274658203,
      "low": 72.66999816894531,
      "close": 73.25,
      "volume": 828400
    },
    {
      "time": "2025-11-20",
      "open": 73.37000274658203,
      "high": 73.72000122070312,
      "low": 72.98999786376953,
      "close": 73.69000244140625,
      "volume": 1017200
    },
    {
      "time": "2025-11-21",
      "open": 73.86000061035156,
      "high": 74.8499984741211,
      "low": 73.26000213623047,
      "close": 74.52999877929688,
      "volume": 1131300
    },
    {
      "time": "2025-11-24",
      "open": 74.52999877929688,
      "high": 74.58000183105469,
      "low": 73.87000274658203,
      "close": 74.33000183105469,
      "volume": 1050100
    },
    {
      "time": "2025-11-25",
      "open": 74.63999938964844,
      "high": 75.22000122070312,
      "low": 74.5,
      "close": 75.0999984741211,
      "volume": 1491600
    },
    {
      "time": "2025-11-26",
      "open": 75,
      "high": 75.68000030517578,
      "low": 75,
      "close": 75.13999938964844,
      "volume": 996500
    },
    {
      "time": "2025-11-28",
      "open": 75,
      "high": 75.43000030517578,
      "low": 74.6500015258789,
      "close": 75.22000122070312,
      "volume": 366800
    },
    {
      "time": "2025-12-01",
      "open": 74.7699966430664,
      "high": 75.25,
      "low": 74.36000061035156,
      "close": 74.63999938964844,
      "volume": 912100
    },
    {
      "time": "2025-12-02",
      "open": 74.81999969482422,
      "high": 74.83000183105469,
      "low": 73.93000030517578,
      "close": 74.1500015258789,
      "volume": 583100
    },
    {
      "time": "2025-12-03",
      "open": 74.31999969482422,
      "high": 74.95999908447266,
      "low": 74.06999969482422,
      "close": 74.47000122070312,
      "volume": 780100
    },
    {
      "time": "2025-12-04",
      "open": 74.27999877929688,
      "high": 75.08000183105469,
      "low": 74.27999877929688,
      "close": 74.37999725341797,
      "volume": 537500
    },
    {
      "time": "2025-12-05",
      "open": 74.30999755859375,
      "high": 74.61000061035156,
      "low": 73.83999633789062,
      "close": 73.9000015258789,
      "volume": 793300
    },
    {
      "time": "2025-12-08",
      "open": 73.9000015258789,
      "high": 73.9000015258789,
      "low": 72.5999984741211,
      "close": 72.69000244140625,
      "volume": 1064100
    },
    {
      "time": "2025-12-09",
      "open": 72.87999725341797,
      "high": 73.4000015258789,
      "low": 71.27999877929688,
      "close": 71.30000305175781,
      "volume": 1451700
    },
    {
      "time": "2025-12-10",
      "open": 71,
      "high": 71.75,
      "low": 71,
      "close": 71.26000213623047,
      "volume": 2168600
    },
    {
      "time": "2025-12-11",
      "open": 71.6500015258789,
      "high": 72.36000061035156,
      "low": 71.08000183105469,
      "close": 71.26000213623047,
      "volume": 1083900
    },
    {
      "time": "2025-12-12",
      "open": 71.37999725341797,
      "high": 72,
      "low": 71.23999786376953,
      "close": 71.75,
      "volume": 972100
    },
    {
      "time": "2025-12-15",
      "open": 71.91000366210938,
      "high": 72.25,
      "low": 71.41999816894531,
      "close": 71.8499984741211,
      "volume": 721900
    },
    {
      "time": "2025-12-16",
      "open": 71.9000015258789,
      "high": 72.2300033569336,
      "low": 70.72000122070312,
      "close": 71.05999755859375,
      "volume": 1291400
    },
    {
      "time": "2025-12-17",
      "open": 70.83999633789062,
      "high": 72.33000183105469,
      "low": 70.81999969482422,
      "close": 72.16999816894531,
      "volume": 1565400
    },
    {
      "time": "2025-12-18",
      "open": 72.30000305175781,
      "high": 72.80999755859375,
      "low": 71.94000244140625,
      "close": 72.37000274658203,
      "volume": 1740000
    },
    {
      "time": "2025-12-19",
      "open": 72.37999725341797,
      "high": 72.5999984741211,
      "low": 72.0199966430664,
      "close": 72.0999984741211,
      "volume": 3264500
    },
    {
      "time": "2025-12-22",
      "open": 71.9000015258789,
      "high": 72.4800033569336,
      "low": 71.55999755859375,
      "close": 72.33000183105469,
      "volume": 1502200
    },
    {
      "time": "2025-12-23",
      "open": 72.41000366210938,
      "high": 72.66000366210938,
      "low": 71.93000030517578,
      "close": 72.04000091552734,
      "volume": 1162000
    },
    {
      "time": "2025-12-24",
      "open": 72.27999877929688,
      "high": 72.4800033569336,
      "low": 71.98999786376953,
      "close": 72.4000015258789,
      "volume": 391000
    },
    {
      "time": "2025-12-26",
      "open": 72.62000274658203,
      "high": 72.62000274658203,
      "low": 72.11000061035156,
      "close": 72.4000015258789,
      "volume": 659600
    },
    {
      "time": "2025-12-29",
      "open": 72.5999984741211,
      "high": 72.75,
      "low": 72.41000366210938,
      "close": 72.55999755859375,
      "volume": 757900
    },
    {
      "time": "2025-12-30",
      "open": 72.9000015258789,
      "high": 72.93000030517578,
      "low": 72.3499984741211,
      "close": 72.83999633789062,
      "volume": 790500
    },
    {
      "time": "2025-12-31",
      "open": 72.69000244140625,
      "high": 72.72000122070312,
      "low": 71.7300033569336,
      "close": 72.02999877929688,
      "volume": 716500
    },
    {
      "time": "2026-01-02",
      "open": 72.12000274658203,
      "high": 72.33999633789062,
      "low": 71.2300033569336,
      "close": 72.12000274658203,
      "volume": 1269800
    },
    {
      "time": "2026-01-05",
      "open": 71.87000274658203,
      "high": 72.81999969482422,
      "low": 70.75,
      "close": 71.81999969482422,
      "volume": 1439600
    },
    {
      "time": "2026-01-06",
      "open": 70.95999908447266,
      "high": 71.66000366210938,
      "low": 69.6500015258789,
      "close": 70.48999786376953,
      "volume": 2149500
    },
    {
      "time": "2026-01-07",
      "open": 70.94999694824219,
      "high": 71.63999938964844,
      "low": 70.38999938964844,
      "close": 70.45999908447266,
      "volume": 1883200
    },
    {
      "time": "2026-01-08",
      "open": 70.2699966430664,
      "high": 71.69000244140625,
      "low": 70.2699966430664,
      "close": 70.80999755859375,
      "volume": 1851000
    },
    {
      "time": "2026-01-09",
      "open": 70.55999755859375,
      "high": 71.12000274658203,
      "low": 69.55999755859375,
      "close": 70.51000213623047,
      "volume": 1705100
    },
    {
      "time": "2026-01-12",
      "open": 71.19999694824219,
      "high": 71.9800033569336,
      "low": 70.2699966430664,
      "close": 71.37999725341797,
      "volume": 1645200
    },
    {
      "time": "2026-01-13",
      "open": 71.41000366210938,
      "high": 71.69999694824219,
      "low": 70.70999908447266,
      "close": 71.41000366210938,
      "volume": 1724900
    },
    {
      "time": "2026-01-14",
      "open": 71.4000015258789,
      "high": 72.33000183105469,
      "low": 71.29000091552734,
      "close": 72.30999755859375,
      "volume": 1609800
    },
    {
      "time": "2026-01-15",
      "open": 72.2699966430664,
      "high": 72.9000015258789,
      "low": 71.94999694824219,
      "close": 72.01000213623047,
      "volume": 1280800
    },
    {
      "time": "2026-01-16",
      "open": 71.73999786376953,
      "high": 73.29000091552734,
      "low": 71.73999786376953,
      "close": 73.19000244140625,
      "volume": 1517000
    },
    {
      "time": "2026-01-20",
      "open": 72.9000015258789,
      "high": 73.58999633789062,
      "low": 72.63999938964844,
      "close": 73.19000244140625,
      "volume": 1314100
    },
    {
      "time": "2026-01-21",
      "open": 73.41999816894531,
      "high": 73.58999633789062,
      "low": 71.55999755859375,
      "close": 72.19000244140625,
      "volume": 1163500
    },
    {
      "time": "2026-01-22",
      "open": 71.9800033569336,
      "high": 72.98999786376953,
      "low": 71.79000091552734,
      "close": 72.02999877929688,
      "volume": 1180700
    },
    {
      "time": "2026-01-23",
      "open": 72.19000244140625,
      "high": 72.58000183105469,
      "low": 71.93000030517578,
      "close": 72.55000305175781,
      "volume": 1247200
    },
    {
      "time": "2026-01-26",
      "open": 72.75,
      "high": 72.93000030517578,
      "low": 72.2300033569336,
      "close": 72.6500015258789,
      "volume": 1186200
    },
    {
      "time": "2026-01-27",
      "open": 72.69999694824219,
      "high": 73.05999755859375,
      "low": 72.31999969482422,
      "close": 72.77999877929688,
      "volume": 1153400
    },
    {
      "time": "2026-01-28",
      "open": 72.87999725341797,
      "high": 73.05000305175781,
      "low": 70.80000305175781,
      "close": 71.08000183105469,
      "volume": 1004300
    },
    {
      "time": "2026-01-29",
      "open": 71.30999755859375,
      "high": 72.1500015258789,
      "low": 70.7699966430664,
      "close": 71.95999908447266,
      "volume": 1043700
    },
    {
      "time": "2026-01-30",
      "open": 71.41999816894531,
      "high": 72.2699966430664,
      "low": 70.87999725341797,
      "close": 72.2300033569336,
      "volume": 1115600
    },
    {
      "time": "2026-02-02",
      "open": 72.12000274658203,
      "high": 72.37999725341797,
      "low": 70.91000366210938,
      "close": 71.04000091552734,
      "volume": 983000
    },
    {
      "time": "2026-02-03",
      "open": 71,
      "high": 72.37999725341797,
      "low": 70.83000183105469,
      "close": 72.19999694824219,
      "volume": 1389300
    },
    {
      "time": "2026-02-04",
      "open": 72.63999938964844,
      "high": 74.66000366210938,
      "low": 72.3499984741211,
      "close": 73.88999938964844,
      "volume": 1276300
    },
    {
      "time": "2026-02-05",
      "open": 74.37999725341797,
      "high": 76.30999755859375,
      "low": 74.19000244140625,
      "close": 76.12999725341797,
      "volume": 1529300
    },
    {
      "time": "2026-02-06",
      "open": 76.47000122070312,
      "high": 76.72000122070312,
      "low": 74.41000366210938,
      "close": 74.73999786376953,
      "volume": 1042600
    },
    {
      "time": "2026-02-09",
      "open": 74.76000213623047,
      "high": 75.41999816894531,
      "low": 74.55000305175781,
      "close": 75.30000305175781,
      "volume": 1081300
    },
    {
      "time": "2026-02-10",
      "open": 75.48999786376953,
      "high": 76.70999908447266,
      "low": 75.47000122070312,
      "close": 76.51000213623047,
      "volume": 1297300
    },
    {
      "time": "2026-02-11",
      "open": 77,
      "high": 77.16000366210938,
      "low": 75.44000244140625,
      "close": 76.75,
      "volume": 1974900
    },
    {
      "time": "2026-02-12",
      "open": 77.12999725341797,
      "high": 78.01000213623047,
      "low": 76.0999984741211,
      "close": 76.58000183105469,
      "volume": 3195800
    },
    {
      "time": "2026-02-13",
      "open": 76.91000366210938,
      "high": 78.18000030517578,
      "low": 76.45999908447266,
      "close": 78.08000183105469,
      "volume": 1409900
    },
    {
      "time": "2026-02-17",
      "open": 78.25,
      "high": 79.29000091552734,
      "low": 77.55999755859375,
      "close": 79.16999816894531,
      "volume": 1139500
    },
    {
      "time": "2026-02-18",
      "open": 78.97000122070312,
      "high": 78.97000122070312,
      "low": 76.5999984741211,
      "close": 76.69000244140625,
      "volume": 1640900
    },
    {
      "time": "2026-02-19",
      "open": 76.83000183105469,
      "high": 77.51000213623047,
      "low": 76.69999694824219,
      "close": 77.12999725341797,
      "volume": 1285500
    },
    {
      "time": "2026-02-20",
      "open": 77.5199966430664,
      "high": 78.26000213623047,
      "low": 77.19999694824219,
      "close": 78.23999786376953,
      "volume": 869800
    },
    {
      "time": "2026-02-23",
      "open": 78.3499984741211,
      "high": 79.33999633789062,
      "low": 78.23999786376953,
      "close": 79.31999969482422,
      "volume": 900300
    },
    {
      "time": "2026-02-24",
      "open": 79.20999908447266,
      "high": 79.41000366210938,
      "low": 78.81999969482422,
      "close": 79.26000213623047,
      "volume": 720300
    },
    {
      "time": "2026-02-25",
      "open": 78.97000122070312,
      "high": 79.6500015258789,
      "low": 78.41000366210938,
      "close": 79.55999755859375,
      "volume": 907000
    },
    {
      "time": "2026-02-26",
      "open": 79.70999908447266,
      "high": 80.0999984741211,
      "low": 79.36000061035156,
      "close": 79.77999877929688,
      "volume": 769100
    },
    {
      "time": "2026-02-27",
      "open": 79.31999969482422,
      "high": 81.16999816894531,
      "low": 79.22000122070312,
      "close": 80.4800033569336,
      "volume": 2006600
    },
    {
      "time": "2026-03-02",
      "open": 80,
      "high": 81.61000061035156,
      "low": 79.7699966430664,
      "close": 81.12999725341797,
      "volume": 1116500
    },
    {
      "time": "2026-03-03",
      "open": 80.41999816894531,
      "high": 82.08000183105469,
      "low": 80.26000213623047,
      "close": 81.91999816894531,
      "volume": 1669700
    },
    {
      "time": "2026-03-04",
      "open": 81.66000366210938,
      "high": 81.94999694824219,
      "low": 80.80999755859375,
      "close": 81.81999969482422,
      "volume": 1510000
    },
    {
      "time": "2026-03-05",
      "open": 81.12000274658203,
      "high": 81.29000091552734,
      "low": 80.44999694824219,
      "close": 81.02999877929688,
      "volume": 1191200
    },
    {
      "time": "2026-03-06",
      "open": 80.95999908447266,
      "high": 81.36000061035156,
      "low": 80.41000366210938,
      "close": 81.3499984741211,
      "volume": 1525100
    },
    {
      "time": "2026-03-09",
      "open": 80.94000244140625,
      "high": 81.0999984741211,
      "low": 80.0999984741211,
      "close": 81.05999755859375,
      "volume": 1586900
    },
    {
      "time": "2026-03-10",
      "open": 80.8499984741211,
      "high": 81.19000244140625,
      "low": 80.05000305175781,
      "close": 80.48999786376953,
      "volume": 1272400
    },
    {
      "time": "2026-03-11",
      "open": 80.0999984741211,
      "high": 80.58000183105469,
      "low": 79.5,
      "close": 79.8499984741211,
      "volume": 971200
    },
    {
      "time": "2026-03-12",
      "open": 79.7300033569336,
      "high": 80.36000061035156,
      "low": 79.30999755859375,
      "close": 79.66000366210938,
      "volume": 1049200
    },
    {
      "time": "2026-03-13",
      "open": 80.69000244140625,
      "high": 81.04000091552734,
      "low": 79.02999877929688,
      "close": 79.19999694824219,
      "volume": 1671900
    },
    {
      "time": "2026-03-16",
      "open": 79.7300033569336,
      "high": 80.51000213623047,
      "low": 79.62999725341797,
      "close": 79.79000091552734,
      "volume": 1491500
    },
    {
      "time": "2026-03-17",
      "open": 80.0999984741211,
      "high": 80.5199966430664,
      "low": 79.55000305175781,
      "close": 80.04000091552734,
      "volume": 1152000
    },
    {
      "time": "2026-03-18",
      "open": 79.7300033569336,
      "high": 79.86000061035156,
      "low": 79.04000091552734,
      "close": 79.06999969482422,
      "volume": 859200
    },
    {
      "time": "2026-03-19",
      "open": 79.19999694824219,
      "high": 79.69999694824219,
      "low": 78.45999908447266,
      "close": 78.66999816894531,
      "volume": 856200
    },
    {
      "time": "2026-03-20",
      "open": 78.54000091552734,
      "high": 78.81999969482422,
      "low": 75.69999694824219,
      "close": 76.1500015258789,
      "volume": 2980600
    },
    {
      "time": "2026-03-23",
      "open": 76.62000274658203,
      "high": 76.66999816894531,
      "low": 75.47000122070312,
      "close": 75.72000122070312,
      "volume": 1741800
    },
    {
      "time": "2026-03-24",
      "open": 75.45999908447266,
      "high": 76.05999755859375,
      "low": 75.08000183105469,
      "close": 75.23999786376953,
      "volume": 1252600
    },
    {
      "time": "2026-03-25",
      "open": 75.19999694824219,
      "high": 75.45999908447266,
      "low": 74.0199966430664,
      "close": 74.22000122070312,
      "volume": 1430400
    },
    {
      "time": "2026-03-26",
      "open": 74.1500015258789,
      "high": 74.95999908447266,
      "low": 74,
      "close": 74.4000015258789,
      "volume": 939700
    },
    {
      "time": "2026-03-27",
      "open": 74.4000015258789,
      "high": 75.33000183105469,
      "low": 74.02999877929688,
      "close": 74.41000366210938,
      "volume": 945600
    },
    {
      "time": "2026-03-30",
      "open": 75.13999938964844,
      "high": 76.06999969482422,
      "low": 74.55000305175781,
      "close": 74.97000122070312,
      "volume": 1442400
    },
    {
      "time": "2026-03-31",
      "open": 75.31999969482422,
      "high": 76.01000213623047,
      "low": 74.58000183105469,
      "close": 75.37999725341797,
      "volume": 1286600
    },
    {
      "time": "2026-04-01",
      "open": 75.26000213623047,
      "high": 76.11000061035156,
      "low": 74.97000122070312,
      "close": 75.83999633789062,
      "volume": 671900
    },
    {
      "time": "2026-04-02",
      "open": 76.0199966430664,
      "high": 77.26000213623047,
      "low": 75.91999816894531,
      "close": 76.61000061035156,
      "volume": 895100
    },
    {
      "time": "2026-04-06",
      "open": 76.23999786376953,
      "high": 76.69000244140625,
      "low": 75.37999725341797,
      "close": 75.52999877929688,
      "volume": 980500
    },
    {
      "time": "2026-04-07",
      "open": 75.76000213623047,
      "high": 76.7699966430664,
      "low": 75.61000061035156,
      "close": 76.44999694824219,
      "volume": 1034800
    },
    {
      "time": "2026-04-08",
      "open": 76.08000183105469,
      "high": 77.22000122070312,
      "low": 76.05999755859375,
      "close": 76.76000213623047,
      "volume": 1568800
    },
    {
      "time": "2026-04-09",
      "open": 76.41000366210938,
      "high": 78.30000305175781,
      "low": 76.41000366210938,
      "close": 77.97000122070312,
      "volume": 833400
    },
    {
      "time": "2026-04-10",
      "open": 78.4800033569336,
      "high": 78.54000091552734,
      "low": 77.87999725341797,
      "close": 78.16999816894531,
      "volume": 648800
    },
    {
      "time": "2026-04-13",
      "open": 77.83000183105469,
      "high": 78.44000244140625,
      "low": 77.0999984741211,
      "close": 77.52999877929688,
      "volume": 836300
    },
    {
      "time": "2026-04-14",
      "open": 77.41000366210938,
      "high": 78.18000030517578,
      "low": 77.04000091552734,
      "close": 77.80000305175781,
      "volume": 738600
    },
    {
      "time": "2026-04-15",
      "open": 77.55999755859375,
      "high": 78.12000274658203,
      "low": 77.31999969482422,
      "close": 78.01000213623047,
      "volume": 975200
    },
    {
      "time": "2026-04-16",
      "open": 78.3499984741211,
      "high": 79.05000305175781,
      "low": 78.16000366210938,
      "close": 78.93000030517578,
      "volume": 1157100
    },
    {
      "time": "2026-04-17",
      "open": 78.47000122070312,
      "high": 79.61000061035156,
      "low": 78.2699966430664,
      "close": 79.45999908447266,
      "volume": 1529400
    },
    {
      "time": "2026-04-20",
      "open": 79.68000030517578,
      "high": 80.0199966430664,
      "low": 79.18000030517578,
      "close": 79.55999755859375,
      "volume": 812300
    },
    {
      "time": "2026-04-21",
      "open": 79.7699966430664,
      "high": 79.8499984741211,
      "low": 78.08999633789062,
      "close": 78.86000061035156,
      "volume": 1153200
    },
    {
      "time": "2026-04-22",
      "open": 80,
      "high": 80,
      "low": 75.9000015258789,
      "close": 76.66999816894531,
      "volume": 2379100
    },
    {
      "time": "2026-04-23",
      "open": 77.30999755859375,
      "high": 77.62999725341797,
      "low": 76.33000183105469,
      "close": 77.25,
      "volume": 1084800
    },
    {
      "time": "2026-04-24",
      "open": 77.36000061035156,
      "high": 77.54000091552734,
      "low": 76.63999938964844,
      "close": 76.69000244140625,
      "volume": 634200
    },
    {
      "time": "2026-04-27",
      "open": 76.54000091552734,
      "high": 77.13999938964844,
      "low": 75.37999725341797,
      "close": 75.9800033569336,
      "volume": 1369300
    },
    {
      "time": "2026-04-28",
      "open": 76.52999877929688,
      "high": 76.91000366210938,
      "low": 76.0199966430664,
      "close": 76.8499984741211,
      "volume": 1106500
    },
    {
      "time": "2026-04-29",
      "open": 76.77999877929688,
      "high": 77.13999938964844,
      "low": 76.11000061035156,
      "close": 76.3499984741211,
      "volume": 762400
    },
    {
      "time": "2026-04-30",
      "open": 76.30000305175781,
      "high": 77.18000030517578,
      "low": 76.26000213623047,
      "close": 77.11000061035156,
      "volume": 937500
    },
    {
      "time": "2026-05-01",
      "open": 77.29000091552734,
      "high": 77.29000091552734,
      "low": 76.3499984741211,
      "close": 76.36000061035156,
      "volume": 713500
    },
    {
      "time": "2026-05-04",
      "open": 76,
      "high": 76.86000061035156,
      "low": 75.48999786376953,
      "close": 76,
      "volume": 1045600
    },
    {
      "time": "2026-05-05",
      "open": 75.69000244140625,
      "high": 76.29000091552734,
      "low": 75.5199966430664,
      "close": 75.94999694824219,
      "volume": 870800
    },
    {
      "time": "2026-05-06",
      "open": 76.01000213623047,
      "high": 77,
      "low": 75.94999694824219,
      "close": 76.5,
      "volume": 1511200
    },
    {
      "time": "2026-05-07",
      "open": 77.0199966430664,
      "high": 77.0199966430664,
      "low": 75.76000213623047,
      "close": 76.33000183105469,
      "volume": 1051900
    },
    {
      "time": "2026-05-08",
      "open": 76.63999938964844,
      "high": 76.83999633789062,
      "low": 76.16999816894531,
      "close": 76.22000122070312,
      "volume": 771600
    },
    {
      "time": "2026-05-11",
      "open": 76.4800033569336,
      "high": 77.12000274658203,
      "low": 76.19999694824219,
      "close": 76.38999938964844,
      "volume": 725000
    },
    {
      "time": "2026-05-12",
      "open": 76.63999938964844,
      "high": 77.0199966430664,
      "low": 76.12000274658203,
      "close": 76.54000091552734,
      "volume": 931100
    },
    {
      "time": "2026-05-13",
      "open": 76.16999816894531,
      "high": 76.79000091552734,
      "low": 74.79000091552734,
      "close": 75.16000366210938,
      "volume": 1054600
    },
    {
      "time": "2026-05-14",
      "open": 75.47000122070312,
      "high": 75.7300033569336,
      "low": 74.75,
      "close": 75.27999877929688,
      "volume": 704200
    },
    {
      "time": "2026-05-15",
      "open": 75.41999816894531,
      "high": 75.41999816894531,
      "low": 74.30000305175781,
      "close": 74.45999908447266,
      "volume": 963500
    },
    {
      "time": "2026-05-18",
      "open": 75.01000213623047,
      "high": 75.88999938964844,
      "low": 75.01000213623047,
      "close": 75.7699966430664,
      "volume": 1133400
    },
    {
      "time": "2026-05-19",
      "open": 75.44999694824219,
      "high": 76.3499984741211,
      "low": 75.25,
      "close": 75.61000061035156,
      "volume": 1927100
    },
    {
      "time": "2026-05-20",
      "open": 75.68000030517578,
      "high": 76,
      "low": 75.25,
      "close": 75.54000091552734,
      "volume": 1349800
    },
    {
      "time": "2026-05-21",
      "open": 75.25,
      "high": 75.73999786376953,
      "low": 74.61000061035156,
      "close": 75.68000030517578,
      "volume": 1053900
    },
    {
      "time": "2026-05-22",
      "open": 75.76000213623047,
      "high": 75.76000213623047,
      "low": 74.86000061035156,
      "close": 75.45999908447266,
      "volume": 924500
    },
    {
      "time": "2026-05-26",
      "open": 75.37000274658203,
      "high": 75.88999938964844,
      "low": 75.06999969482422,
      "close": 75.51000213623047,
      "volume": 854800
    },
    {
      "time": "2026-05-27",
      "open": 75.37000274658203,
      "high": 75.88999938964844,
      "low": 74.9000015258789,
      "close": 74.91000366210938,
      "volume": 849300
    },
    {
      "time": "2026-05-28",
      "open": 74.9000015258789,
      "high": 74.97000122070312,
      "low": 73.9800033569336,
      "close": 74.55000305175781,
      "volume": 1810800
    },
    {
      "time": "2026-05-29",
      "open": 74.11000061035156,
      "high": 74.37000274658203,
      "low": 73.45999908447266,
      "close": 74.1500015258789,
      "volume": 1798400
    },
    {
      "time": "2026-06-01",
      "open": 73.5999984741211,
      "high": 73.86000061035156,
      "low": 72.47000122070312,
      "close": 72.47000122070312,
      "volume": 1150600
    },
    {
      "time": "2026-06-02",
      "open": 72.7300033569336,
      "high": 73.01000213623047,
      "low": 72.26000213623047,
      "close": 72.68000030517578,
      "volume": 1250100
    },
    {
      "time": "2026-06-03",
      "open": 72.5,
      "high": 72.91000366210938,
      "low": 71.93000030517578,
      "close": 72.02999877929688,
      "volume": 1240600
    },
    {
      "time": "2026-06-04",
      "open": 73.05000305175781,
      "high": 73.27999877929688,
      "low": 71.22000122070312,
      "close": 72.2300033569336,
      "volume": 1406500
    },
    {
      "time": "2026-06-05",
      "open": 72.26000213623047,
      "high": 74.2699966430664,
      "low": 72.26000213623047,
      "close": 73.41000366210938,
      "volume": 1037400
    },
    {
      "time": "2026-06-08",
      "open": 73.58000183105469,
      "high": 73.83000183105469,
      "low": 72.80000305175781,
      "close": 73.23999786376953,
      "volume": 1098900
    },
    {
      "time": "2026-06-09",
      "open": 73.62000274658203,
      "high": 75.2300033569336,
      "low": 73.5,
      "close": 74.55000305175781,
      "volume": 1163900
    },
    {
      "time": "2026-06-10",
      "open": 75.23999786376953,
      "high": 75.70999908447266,
      "low": 74.94999694824219,
      "close": 75.52999877929688,
      "volume": 910000
    },
    {
      "time": "2026-06-11",
      "open": 75.66999816894531,
      "high": 76.33000183105469,
      "low": 74.7699966430664,
      "close": 74.77999877929688,
      "volume": 1230300
    },
    {
      "time": "2026-06-12",
      "open": 75.16000366210938,
      "high": 75.83999633789062,
      "low": 74.94000244140625,
      "close": 75.83000183105469,
      "volume": 1188900
    },
    {
      "time": "2026-06-15",
      "open": 75.37999725341797,
      "high": 75.70999908447266,
      "low": 74.33999633789062,
      "close": 74.47000122070312,
      "volume": 1961400
    },
    {
      "time": "2026-06-16",
      "open": 74.73999786376953,
      "high": 75.11000061035156,
      "low": 74.19000244140625,
      "close": 74.7300033569336,
      "volume": 1503600
    },
    {
      "time": "2026-06-17",
      "open": 74.4000015258789,
      "high": 75.13999938964844,
      "low": 73.37000274658203,
      "close": 73.80999755859375,
      "volume": 1158600
    },
    {
      "time": "2026-06-18",
      "open": 73.86000061035156,
      "high": 74.33000183105469,
      "low": 72.98999786376953,
      "close": 73.25,
      "volume": 1829900
    },
    {
      "time": "2026-06-22",
      "open": 73.23999786376953,
      "high": 74.23999786376953,
      "low": 73.16999816894531,
      "close": 73.38999938964844,
      "volume": 862600
    },
    {
      "time": "2026-06-23",
      "open": 74.31999969482422,
      "high": 74.52999877929688,
      "low": 73.83000183105469,
      "close": 74.37000274658203,
      "volume": 751100
    },
    {
      "time": "2026-06-24",
      "open": 74.54000091552734,
      "high": 75.55999755859375,
      "low": 74.37999725341797,
      "close": 75.31999969482422,
      "volume": 1399400
    },
    {
      "time": "2026-06-25",
      "open": 75.33999633789062,
      "high": 76.08000183105469,
      "low": 74.73999786376953,
      "close": 75.9800033569336,
      "volume": 861400
    },
    {
      "time": "2026-06-26",
      "open": 76.66999816894531,
      "high": 77.16999816894531,
      "low": 76.37999725341797,
      "close": 77.02999877929688,
      "volume": 1433900
    },
    {
      "time": "2026-06-29",
      "open": 76.62000274658203,
      "high": 76.93000030517578,
      "low": 76.12999725341797,
      "close": 76.93000030517578,
      "volume": 1274700
    },
    {
      "time": "2026-06-30",
      "open": 76.20999908447266,
      "high": 76.7300033569336,
      "low": 75.68000030517578,
      "close": 75.73999786376953,
      "volume": 877100
    },
    {
      "time": "2026-07-01",
      "open": 76.11000061035156,
      "high": 76.72000122070312,
      "low": 75.98999786376953,
      "close": 76.27999877929688,
      "volume": 1366700
    },
    {
      "time": "2026-07-02",
      "open": 76.87000274658203,
      "high": 77.93000030517578,
      "low": 76.7699966430664,
      "close": 77.80999755859375,
      "volume": 1001100
    },
    {
      "time": "2026-07-06",
      "open": 78,
      "high": 78,
      "low": 76.95999908447266,
      "close": 77.16999816894531,
      "volume": 1574000
    },
    {
      "time": "2026-07-07",
      "open": 78.11000061035156,
      "high": 79.29000091552734,
      "low": 77.7300033569336,
      "close": 78.4000015258789,
      "volume": 945300
    },
    {
      "time": "2026-07-08",
      "open": 78.04000091552734,
      "high": 78.2699966430664,
      "low": 77.52999877929688,
      "close": 77.91999816894531,
      "volume": 1024400
    },
    {
      "time": "2026-07-09",
      "open": 78.05000305175781,
      "high": 78.44000244140625,
      "low": 77.61000061035156,
      "close": 77.8499984741211,
      "volume": 923100
    },
    {
      "time": "2026-07-10",
      "open": 77.95999908447266,
      "high": 78.20999908447266,
      "low": 77.44999694824219,
      "close": 77.94999694824219,
      "volume": 971700
    },
    {
      "time": "2026-07-13",
      "open": 78.33000183105469,
      "high": 79.13999938964844,
      "low": 78.30999755859375,
      "close": 78.62000274658203,
      "volume": 778900
    },
    {
      "time": "2026-07-14",
      "open": 78.54000091552734,
      "high": 79.13999938964844,
      "low": 77.97000122070312,
      "close": 77.98999786376953,
      "volume": 884900
    },
    {
      "time": "2026-07-15",
      "open": 78.9000015258789,
      "high": 79.01000213623047,
      "low": 77.12999725341797,
      "close": 77.63999938964844,
      "volume": 1109700
    },
    {
      "time": "2026-07-16",
      "open": 78.0999984741211,
      "high": 80.7699966430664,
      "low": 77.80000305175781,
      "close": 80.75,
      "volume": 1570100
    },
    {
      "time": "2026-07-17",
      "open": 81.5,
      "high": 81.79000091552734,
      "low": 80.44000244140625,
      "close": 81.12000274658203,
      "volume": 875000
    },
    {
      "time": "2026-07-20",
      "open": 81,
      "high": 81.62999725341797,
      "low": 80.19000244140625,
      "close": 80.56999969482422,
      "volume": 1039800
    },
    {
      "time": "2026-07-21",
      "open": 79.94000244140625,
      "high": 80.45999908447266,
      "low": 79.66999816894531,
      "close": 80.26000213623047,
      "volume": 908600
    },
    {
      "time": "2026-07-22",
      "open": 80.68000030517578,
      "high": 80.70999908447266,
      "low": 79.94000244140625,
      "close": 80.22000122070312,
      "volume": 811600
    },
    {
      "time": "2026-07-23",
      "open": 80.2300033569336,
      "high": 80.58000183105469,
      "low": 79.1500015258789,
      "close": 79.80999755859375,
      "volume": 857600
    },
    {
      "time": "2026-07-24",
      "open": 80.0999984741211,
      "high": 81.27999877929688,
      "low": 80.0999984741211,
      "close": 80.62999725341797,
      "volume": 1868900
    },
    {
      "time": "2026-07-27",
      "open": 80.47000122070312,
      "high": 81.62999725341797,
      "low": 80.29000091552734,
      "close": 80.44999694824219,
      "volume": 1138300
    },
    {
      "time": "2026-07-28",
      "open": 81.33000183105469,
      "high": 81.5,
      "low": 80.45999908447266,
      "close": 81.12000274658203,
      "volume": 1218600
    },
    {
      "time": "2026-07-29",
      "open": 81.36000061035156,
      "high": 81.80000305175781,
      "low": 80.29000091552734,
      "close": 80.38999938964844,
      "volume": 1942600
    },
    {
      "time": "2026-07-30",
      "open": 80.05000305175781,
      "high": 80.20999908447266,
      "low": 77.3499984741211,
      "close": 78.41000366210938,
      "volume": 1209300
    },
    {
      "time": "2026-07-31",
      "open": 77.48999786376953,
      "high": 78.31999969482422,
      "low": 77.16999816894531,
      "close": 77.80000305175781,
      "volume": 1230700
    },
    {
      "time": "2026-08-03",
      "open": 77.88999938964844,
      "high": 78.22000122070312,
      "low": 76.4800033569336,
      "close": 76.91000366210938,
      "volume": 1582800
    },
    {
      "time": "2026-08-04",
      "open": 77.05000305175781,
      "high": 77.05000305175781,
      "low": 75.41999816894531,
      "close": 76.31999969482422,
      "volume": 2233500
    },
    {
      "time": "2026-08-05",
      "open": 76.56999969482422,
      "high": 76.58999633789062,
      "low": 75.47000122070312,
      "close": 76.08000183105469,
      "volume": 2002700
    },
    {
      "time": "2026-08-06",
      "open": 76.5199966430664,
      "high": 76.6500015258789,
      "low": 75.41999816894531,
      "close": 76.3499984741211,
      "volume": 1061900
    },
    {
      "time": "2026-08-07",
      "open": 76.25,
      "high": 76.56999969482422,
      "low": 75.45999908447266,
      "close": 75.62999725341797,
      "volume": 1125900
    },
    {
      "time": "2026-08-10",
      "open": 75.37999725341797,
      "high": 75.9800033569336,
      "low": 74.02999877929688,
      "close": 74.13999938964844,
      "volume": 1175200
    },
    {
      "time": "2026-08-11",
      "open": 73.97000122070312,
      "high": 74.16000366210938,
      "low": 73.27999877929688,
      "close": 73.38999938964844,
      "volume": 1003700
    },
    {
      "time": "2026-08-12",
      "open": 73.44000244140625,
      "high": 74.55999755859375,
      "low": 73.33999633789062,
      "close": 74.36000061035156,
      "volume": 946400
    },
    {
      "time": "2026-08-13",
      "open": 74.80999755859375,
      "high": 75.19999694824219,
      "low": 74.5199966430664,
      "close": 75.11000061035156,
      "volume": 935600
    },
    {
      "time": "2026-08-14",
      "open": 75.08000183105469,
      "high": 75.38999938964844,
      "low": 74.63999938964844,
      "close": 74.73999786376953,
      "volume": 1343900
    },
    {
      "time": "2026-08-17",
      "open": 74.41999816894531,
      "high": 74.62000274658203,
      "low": 73.98999786376953,
      "close": 74.54000091552734,
      "volume": 1625300
    },
    {
      "time": "2026-08-18",
      "open": 75.1500015258789,
      "high": 75.30999755859375,
      "low": 74.16000366210938,
      "close": 74.20999908447266,
      "volume": 715300
    },
    {
      "time": "2026-08-19",
      "open": 74.5,
      "high": 75.08999633789062,
      "low": 74.29000091552734,
      "close": 74.38999938964844,
      "volume": 8595300
    },
    {
      "time": "2026-08-20",
      "open": 74.37000274658203,
      "high": 74.80999755859375,
      "low": 74.05999755859375,
      "close": 74.44999694824219,
      "volume": 1077300
    },
    {
      "time": "2026-08-21",
      "open": 74.5999984741211,
      "high": 74.5999984741211,
      "low": 73.72000122070312,
      "close": 73.87999725341797,
      "volume": 734800
    },
    {
      "time": "2026-08-24",
      "open": 74.12999725341797,
      "high": 74.83999633789062,
      "low": 74.05000305175781,
      "close": 74.58000183105469,
      "volume": 897900
    },
    {
      "time": "2026-08-25",
      "open": 74.58000183105469,
      "high": 74.63999938964844,
      "low": 74,
      "close": 74.31999969482422,
      "volume": 1042100
    },
    {
      "time": "2026-08-26",
      "open": 74.31999969482422,
      "high": 74.6500015258789,
      "low": 73.6500015258789,
      "close": 73.66999816894531,
      "volume": 1223500
    },
    {
      "time": "2026-08-27",
      "open": 73.3499984741211,
      "high": 73.75,
      "low": 73.05000305175781,
      "close": 73.19999694824219,
      "volume": 903900
    },
    {
      "time": "2026-08-28",
      "open": 73.5,
      "high": 73.75,
      "low": 73.08000183105469,
      "close": 73.19999694824219,
      "volume": 666400
    },
    {
      "time": "2026-08-31",
      "open": 73,
      "high": 73.1500015258789,
      "low": 72.20999908447266,
      "close": 72.25,
      "volume": 1234100
    },
    {
      "time": "2026-09-01",
      "open": 72.41999816894531,
      "high": 72.94999694824219,
      "low": 72.20999908447266,
      "close": 72.5,
      "volume": 1436700
    },
    {
      "time": "2026-09-02",
      "open": 72.80000305175781,
      "high": 72.94999694824219,
      "low": 71.8499984741211,
      "close": 72.62999725341797,
      "volume": 1544700
    },
    {
      "time": "2026-09-03",
      "open": 73.13999938964844,
      "high": 73.19000244140625,
      "low": 72.33999633789062,
      "close": 72.7300033569336,
      "volume": 1345000
    },
    {
      "time": "2026-09-04",
      "open": 72.33999633789062,
      "high": 73.54000091552734,
      "low": 72.29000091552734,
      "close": 72.62000274658203,
      "volume": 1497600
    },
    {
      "time": "2026-09-08",
      "open": 72.80000305175781,
      "high": 73.52999877929688,
      "low": 72.7300033569336,
      "close": 72.77999877929688,
      "volume": 1331100
    },
    {
      "time": "2026-09-09",
      "open": 73,
      "high": 73.06999969482422,
      "low": 72.2699966430664,
      "close": 72.58999633789062,
      "volume": 1431800
    },
    {
      "time": "2026-09-10",
      "open": 72.73999786376953,
      "high": 73.02999877929688,
      "low": 71.33999633789062,
      "close": 71.48999786376953,
      "volume": 1329500
    },
    {
      "time": "2026-09-11",
      "open": 71.87000274658203,
      "high": 71.87000274658203,
      "low": 70.97000122070312,
      "close": 71.2300033569336,
      "volume": 1412300
    },
    {
      "time": "2026-09-14",
      "open": 71.52999877929688,
      "high": 72.19999694824219,
      "low": 70.40499877929688,
      "close": 70.88500213623047,
      "volume": 583543
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 72.7397999572754
    },
    {
      "time": "2025-11-24",
      "value": 72.76720001220703
    },
    {
      "time": "2025-11-25",
      "value": 72.82800003051757
    },
    {
      "time": "2025-11-26",
      "value": 72.89119995117187
    },
    {
      "time": "2025-11-28",
      "value": 72.965
    },
    {
      "time": "2025-12-01",
      "value": 73.03339996337891
    },
    {
      "time": "2025-12-02",
      "value": 73.09919998168945
    },
    {
      "time": "2025-12-03",
      "value": 73.1597999572754
    },
    {
      "time": "2025-12-04",
      "value": 73.23379989624023
    },
    {
      "time": "2025-12-05",
      "value": 73.30019989013672
    },
    {
      "time": "2025-12-08",
      "value": 73.32879989624024
    },
    {
      "time": "2025-12-09",
      "value": 73.34419998168946
    },
    {
      "time": "2025-12-10",
      "value": 73.34860000610351
    },
    {
      "time": "2025-12-11",
      "value": 73.33940002441406
    },
    {
      "time": "2025-12-12",
      "value": 73.36059997558594
    },
    {
      "time": "2025-12-15",
      "value": 73.38619995117188
    },
    {
      "time": "2025-12-16",
      "value": 73.40299987792969
    },
    {
      "time": "2025-12-17",
      "value": 73.43719985961914
    },
    {
      "time": "2025-12-18",
      "value": 73.47419998168945
    },
    {
      "time": "2025-12-19",
      "value": 73.50419998168945
    },
    {
      "time": "2025-12-22",
      "value": 73.50880004882812
    },
    {
      "time": "2025-12-23",
      "value": 73.49580001831055
    },
    {
      "time": "2025-12-24",
      "value": 73.48080001831055
    },
    {
      "time": "2025-12-26",
      "value": 73.45380004882813
    },
    {
      "time": "2025-12-29",
      "value": 73.41399993896485
    },
    {
      "time": "2025-12-30",
      "value": 73.36959991455078
    },
    {
      "time": "2025-12-31",
      "value": 73.29499984741211
    },
    {
      "time": "2026-01-02",
      "value": 73.23739990234375
    },
    {
      "time": "2026-01-05",
      "value": 73.17099990844727
    },
    {
      "time": "2026-01-06",
      "value": 73.07799987792968
    },
    {
      "time": "2026-01-07",
      "value": 72.99119979858398
    },
    {
      "time": "2026-01-08",
      "value": 72.90819976806641
    },
    {
      "time": "2026-01-09",
      "value": 72.83759979248048
    },
    {
      "time": "2026-01-12",
      "value": 72.80339981079102
    },
    {
      "time": "2026-01-13",
      "value": 72.77419982910156
    },
    {
      "time": "2026-01-14",
      "value": 72.76019973754883
    },
    {
      "time": "2026-01-15",
      "value": 72.73999984741211
    },
    {
      "time": "2026-01-16",
      "value": 72.75699996948242
    },
    {
      "time": "2026-01-20",
      "value": 72.77180007934571
    },
    {
      "time": "2026-01-21",
      "value": 72.7652001953125
    },
    {
      "time": "2026-01-22",
      "value": 72.73760009765626
    },
    {
      "time": "2026-01-23",
      "value": 72.72000015258789
    },
    {
      "time": "2026-01-26",
      "value": 72.69760025024414
    },
    {
      "time": "2026-01-27",
      "value": 72.68640029907226
    },
    {
      "time": "2026-01-28",
      "value": 72.63400039672851
    },
    {
      "time": "2026-01-29",
      "value": 72.59760040283203
    },
    {
      "time": "2026-01-30",
      "value": 72.56580047607422
    },
    {
      "time": "2026-02-02",
      "value": 72.50840042114258
    },
    {
      "time": "2026-02-03",
      "value": 72.48740036010742
    },
    {
      "time": "2026-02-04",
      "value": 72.49140029907227
    },
    {
      "time": "2026-02-05",
      "value": 72.52340026855468
    },
    {
      "time": "2026-02-06",
      "value": 72.53160018920899
    },
    {
      "time": "2026-02-09",
      "value": 72.53560028076171
    },
    {
      "time": "2026-02-10",
      "value": 72.56300033569336
    },
    {
      "time": "2026-02-11",
      "value": 72.5936003112793
    },
    {
      "time": "2026-02-12",
      "value": 72.63240036010743
    },
    {
      "time": "2026-02-13",
      "value": 72.71100036621094
    },
    {
      "time": "2026-02-17",
      "value": 72.80500030517578
    },
    {
      "time": "2026-02-18",
      "value": 72.85120040893554
    },
    {
      "time": "2026-02-19",
      "value": 72.91580032348632
    },
    {
      "time": "2026-02-20",
      "value": 73.02680023193359
    },
    {
      "time": "2026-02-23",
      "value": 73.18720016479492
    },
    {
      "time": "2026-02-24",
      "value": 73.34720016479493
    },
    {
      "time": "2026-02-25",
      "value": 73.51320007324219
    },
    {
      "time": "2026-02-26",
      "value": 73.67380004882813
    },
    {
      "time": "2026-02-27",
      "value": 73.84640014648437
    },
    {
      "time": "2026-03-02",
      "value": 74.04780014038086
    },
    {
      "time": "2026-03-03",
      "value": 74.24280014038087
    },
    {
      "time": "2026-03-04",
      "value": 74.4318000793457
    },
    {
      "time": "2026-03-05",
      "value": 74.61040008544921
    },
    {
      "time": "2026-03-06",
      "value": 74.79080001831055
    },
    {
      "time": "2026-03-09",
      "value": 74.97119995117187
    },
    {
      "time": "2026-03-10",
      "value": 75.13299987792969
    },
    {
      "time": "2026-03-11",
      "value": 75.28199981689453
    },
    {
      "time": "2026-03-12",
      "value": 75.42399993896484
    },
    {
      "time": "2026-03-13",
      "value": 75.55119995117188
    },
    {
      "time": "2026-03-16",
      "value": 75.70639999389648
    },
    {
      "time": "2026-03-17",
      "value": 75.8647999572754
    },
    {
      "time": "2026-03-18",
      "value": 76.00979995727539
    },
    {
      "time": "2026-03-19",
      "value": 76.17339996337891
    },
    {
      "time": "2026-03-20",
      "value": 76.28720001220704
    },
    {
      "time": "2026-03-23",
      "value": 76.38540008544922
    },
    {
      "time": "2026-03-24",
      "value": 76.48
    },
    {
      "time": "2026-03-25",
      "value": 76.53680007934571
    },
    {
      "time": "2026-03-26",
      "value": 76.5966000366211
    },
    {
      "time": "2026-03-27",
      "value": 76.6386001586914
    },
    {
      "time": "2026-03-30",
      "value": 76.69780014038086
    },
    {
      "time": "2026-03-31",
      "value": 76.7416000366211
    },
    {
      "time": "2026-04-01",
      "value": 76.79459991455079
    },
    {
      "time": "2026-04-02",
      "value": 76.88299987792969
    },
    {
      "time": "2026-04-06",
      "value": 76.95299987792968
    },
    {
      "time": "2026-04-07",
      "value": 77.03099975585937
    },
    {
      "time": "2026-04-08",
      "value": 77.11319976806641
    },
    {
      "time": "2026-04-09",
      "value": 77.21699981689453
    },
    {
      "time": "2026-04-10",
      "value": 77.35879974365234
    },
    {
      "time": "2026-04-13",
      "value": 77.47019973754882
    },
    {
      "time": "2026-04-14",
      "value": 77.58159973144531
    },
    {
      "time": "2026-04-15",
      "value": 77.72099975585938
    },
    {
      "time": "2026-04-16",
      "value": 77.85559982299804
    },
    {
      "time": "2026-04-17",
      "value": 77.96699981689453
    },
    {
      "time": "2026-04-20",
      "value": 78.03559982299805
    },
    {
      "time": "2026-04-21",
      "value": 78.11799987792969
    },
    {
      "time": "2026-04-22",
      "value": 78.14539978027344
    },
    {
      "time": "2026-04-23",
      "value": 78.16019973754882
    },
    {
      "time": "2026-04-24",
      "value": 78.15899978637695
    },
    {
      "time": "2026-04-27",
      "value": 78.14699981689454
    },
    {
      "time": "2026-04-28",
      "value": 78.12239974975586
    },
    {
      "time": "2026-04-29",
      "value": 78.06599975585938
    },
    {
      "time": "2026-04-30",
      "value": 78.07439971923829
    },
    {
      "time": "2026-05-01",
      "value": 78.05899978637696
    },
    {
      "time": "2026-05-04",
      "value": 78.01419982910156
    },
    {
      "time": "2026-05-05",
      "value": 77.94679977416992
    },
    {
      "time": "2026-05-06",
      "value": 77.89159973144531
    },
    {
      "time": "2026-05-07",
      "value": 77.82699981689453
    },
    {
      "time": "2026-05-08",
      "value": 77.75579986572265
    },
    {
      "time": "2026-05-11",
      "value": 77.67399978637695
    },
    {
      "time": "2026-05-12",
      "value": 77.58219985961914
    },
    {
      "time": "2026-05-13",
      "value": 77.44699996948242
    },
    {
      "time": "2026-05-14",
      "value": 77.31619995117188
    },
    {
      "time": "2026-05-15",
      "value": 77.18479995727539
    },
    {
      "time": "2026-05-18",
      "value": 77.0731999206543
    },
    {
      "time": "2026-05-19",
      "value": 76.96419998168945
    },
    {
      "time": "2026-05-20",
      "value": 76.86520004272461
    },
    {
      "time": "2026-05-21",
      "value": 76.7818000793457
    },
    {
      "time": "2026-05-22",
      "value": 76.69779998779296
    },
    {
      "time": "2026-05-26",
      "value": 76.62400009155273
    },
    {
      "time": "2026-05-27",
      "value": 76.52640014648438
    },
    {
      "time": "2026-05-28",
      "value": 76.41660018920898
    },
    {
      "time": "2026-05-29",
      "value": 76.31820022583008
    },
    {
      "time": "2026-06-01",
      "value": 76.19420028686524
    },
    {
      "time": "2026-06-02",
      "value": 76.12480026245117
    },
    {
      "time": "2026-06-03",
      "value": 76.05100021362304
    },
    {
      "time": "2026-06-04",
      "value": 75.99080032348633
    },
    {
      "time": "2026-06-05",
      "value": 75.97460037231446
    },
    {
      "time": "2026-06-08",
      "value": 75.95140029907226
    },
    {
      "time": "2026-06-09",
      "value": 75.95420028686523
    },
    {
      "time": "2026-06-10",
      "value": 75.9654002380371
    },
    {
      "time": "2026-06-11",
      "value": 75.95340026855469
    },
    {
      "time": "2026-06-12",
      "value": 75.95320037841798
    },
    {
      "time": "2026-06-15",
      "value": 75.910400390625
    },
    {
      "time": "2026-06-16",
      "value": 75.89440048217773
    },
    {
      "time": "2026-06-17",
      "value": 75.84160049438476
    },
    {
      "time": "2026-06-18",
      "value": 75.77140045166016
    },
    {
      "time": "2026-06-22",
      "value": 75.67980041503907
    },
    {
      "time": "2026-06-23",
      "value": 75.6038005065918
    },
    {
      "time": "2026-06-24",
      "value": 75.55960052490235
    },
    {
      "time": "2026-06-25",
      "value": 75.52320053100586
    },
    {
      "time": "2026-06-26",
      "value": 75.50360046386719
    },
    {
      "time": "2026-06-29",
      "value": 75.46360046386718
    },
    {
      "time": "2026-06-30",
      "value": 75.38920043945312
    },
    {
      "time": "2026-07-01",
      "value": 75.3236004638672
    },
    {
      "time": "2026-07-02",
      "value": 75.30260040283203
    },
    {
      "time": "2026-07-06",
      "value": 75.31260040283203
    },
    {
      "time": "2026-07-07",
      "value": 75.33560043334961
    },
    {
      "time": "2026-07-08",
      "value": 75.36020034790039
    },
    {
      "time": "2026-07-09",
      "value": 75.39760025024414
    },
    {
      "time": "2026-07-10",
      "value": 75.41960021972656
    },
    {
      "time": "2026-07-13",
      "value": 75.46500030517578
    },
    {
      "time": "2026-07-14",
      "value": 75.48260025024415
    },
    {
      "time": "2026-07-15",
      "value": 75.50820022583008
    },
    {
      "time": "2026-07-16",
      "value": 75.60320022583008
    },
    {
      "time": "2026-07-17",
      "value": 75.70660034179687
    },
    {
      "time": "2026-07-20",
      "value": 75.78800033569335
    },
    {
      "time": "2026-07-21",
      "value": 75.86660034179687
    },
    {
      "time": "2026-07-22",
      "value": 75.94660034179688
    },
    {
      "time": "2026-07-23",
      "value": 76.01500030517577
    },
    {
      "time": "2026-07-24",
      "value": 76.0968002319336
    },
    {
      "time": "2026-07-27",
      "value": 76.20260009765624
    },
    {
      "time": "2026-07-28",
      "value": 76.31940017700195
    },
    {
      "time": "2026-07-29",
      "value": 76.43800018310547
    },
    {
      "time": "2026-07-30",
      "value": 76.49080032348633
    },
    {
      "time": "2026-07-31",
      "value": 76.53460037231446
    },
    {
      "time": "2026-08-03",
      "value": 76.56200042724609
    },
    {
      "time": "2026-08-04",
      "value": 76.57480041503906
    },
    {
      "time": "2026-08-05",
      "value": 76.5872004699707
    },
    {
      "time": "2026-08-06",
      "value": 76.60400039672851
    },
    {
      "time": "2026-08-07",
      "value": 76.6184002685547
    },
    {
      "time": "2026-08-10",
      "value": 76.6102001953125
    },
    {
      "time": "2026-08-11",
      "value": 76.59500015258789
    },
    {
      "time": "2026-08-12",
      "value": 76.63280014038087
    },
    {
      "time": "2026-08-13",
      "value": 76.68140014648438
    },
    {
      "time": "2026-08-14",
      "value": 76.73560012817383
    },
    {
      "time": "2026-08-17",
      "value": 76.7818000793457
    },
    {
      "time": "2026-08-18",
      "value": 76.79779998779297
    },
    {
      "time": "2026-08-19",
      "value": 76.82080001831055
    },
    {
      "time": "2026-08-20",
      "value": 76.81879989624024
    },
    {
      "time": "2026-08-21",
      "value": 76.78579986572265
    },
    {
      "time": "2026-08-24",
      "value": 76.78179992675781
    },
    {
      "time": "2026-08-25",
      "value": 76.7515998840332
    },
    {
      "time": "2026-08-26",
      "value": 76.73559982299804
    },
    {
      "time": "2026-08-27",
      "value": 76.70499969482422
    },
    {
      "time": "2026-08-28",
      "value": 76.69279968261719
    },
    {
      "time": "2026-08-31",
      "value": 76.67279968261718
    },
    {
      "time": "2026-09-01",
      "value": 76.65499969482421
    },
    {
      "time": "2026-09-02",
      "value": 76.62019958496094
    },
    {
      "time": "2026-09-03",
      "value": 76.56839965820312
    },
    {
      "time": "2026-09-04",
      "value": 76.5011996459961
    },
    {
      "time": "2026-09-08",
      "value": 76.41619964599609
    },
    {
      "time": "2026-09-09",
      "value": 76.3293995666504
    },
    {
      "time": "2026-09-10",
      "value": 76.24439956665039
    },
    {
      "time": "2026-09-11",
      "value": 76.14339965820312
    },
    {
      "time": "2026-09-14",
      "value": 76.00489974975586
    }
  ],
  "analysis": null
}