{
  "ok": true,
  "cached": false,
  "ticker": "O",
  "price": 59.33,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "McLaughlin Gregory",
      "title": "Director",
      "is_csuite": 0,
      "value": 209022,
      "avg_price": 60.15,
      "filing_date": "2026-09-10"
    }
  ],
  "congress_trades": [
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Do the Math: Tax Man Goes Away When You Own These Dividend Stocks in a Roth IRA",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/be1b79e1-f7ec-3748-8282-a4bce40062a0/do-the-math%3A-tax-man-goes.html",
      "published": "2026-09-14"
    },
    {
      "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": "How Much You Need Invested to Cover Your Medicare Premiums With Dividend Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/71e1053f-64ba-3ac1-bdfb-03526069a5af/how-much-you-need-invested-to.html",
      "published": "2026-09-14"
    },
    {
      "title": "KKR to Acquire 49% Stake in Realty Income's European Portfolio for $610 Million to Form JV",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/kkr-acquire-49-stake-realty-115101423.html",
      "published": "2026-09-14"
    },
    {
      "title": "Realty Income and KKR to Establish Euro-Denominated Joint Venture, Advancing Realty Income's Private Capital Platform",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/real-estate/articles/realty-income-kkr-establish-euro-110000212.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can a $780,000 Portfolio Really Pay $4,750 a Month Without Touching Principal?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ccf5c80e-d4d2-3157-a7b2-49036b2792d6/can-a-%24780%2C000-portfolio.html",
      "published": "2026-09-13"
    },
    {
      "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 Dividend Stocks to Hold for the Next 5 Years",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/b629eb15-5fbc-32de-acd5-e38b84817924/5-dividend-stocks-to-hold-for.html",
      "published": "2026-09-13"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 60.58000183105469,
      "high": 61.09000015258789,
      "low": 60.08000183105469,
      "close": 60.220001220703125,
      "volume": 6098800
    },
    {
      "time": "2025-09-16",
      "open": 60.2400016784668,
      "high": 60.54999923706055,
      "low": 59.790000915527344,
      "close": 59.97999954223633,
      "volume": 6206300
    },
    {
      "time": "2025-09-17",
      "open": 60.25,
      "high": 60.4900016784668,
      "low": 59.70000076293945,
      "close": 59.709999084472656,
      "volume": 5236300
    },
    {
      "time": "2025-09-18",
      "open": 59.439998626708984,
      "high": 59.7599983215332,
      "low": 58.959999084472656,
      "close": 59.11000061035156,
      "volume": 6234000
    },
    {
      "time": "2025-09-19",
      "open": 59.06999969482422,
      "high": 59.70000076293945,
      "low": 58.95000076293945,
      "close": 59.15999984741211,
      "volume": 12684300
    },
    {
      "time": "2025-09-22",
      "open": 59.310001373291016,
      "high": 59.31999969482422,
      "low": 58.709999084472656,
      "close": 59.060001373291016,
      "volume": 5909900
    },
    {
      "time": "2025-09-23",
      "open": 59.119998931884766,
      "high": 59.63999938964844,
      "low": 59.099998474121094,
      "close": 59.54999923706055,
      "volume": 4571800
    },
    {
      "time": "2025-09-24",
      "open": 59.66999816894531,
      "high": 60.29999923706055,
      "low": 59.459999084472656,
      "close": 59.97999954223633,
      "volume": 5751300
    },
    {
      "time": "2025-09-25",
      "open": 60.20000076293945,
      "high": 60.36000061035156,
      "low": 59.4900016784668,
      "close": 59.790000915527344,
      "volume": 4799300
    },
    {
      "time": "2025-09-26",
      "open": 59.869998931884766,
      "high": 60.470001220703125,
      "low": 59.869998931884766,
      "close": 60.31999969482422,
      "volume": 5681800
    },
    {
      "time": "2025-09-29",
      "open": 60.29999923706055,
      "high": 60.54999923706055,
      "low": 60.099998474121094,
      "close": 60.54999923706055,
      "volume": 6067500
    },
    {
      "time": "2025-09-30",
      "open": 60.54999923706055,
      "high": 60.81999969482422,
      "low": 60.29999923706055,
      "close": 60.790000915527344,
      "volume": 6684000
    },
    {
      "time": "2025-10-01",
      "open": 60.5,
      "high": 60.7400016784668,
      "low": 60.310001373291016,
      "close": 60.459999084472656,
      "volume": 5639100
    },
    {
      "time": "2025-10-02",
      "open": 60.279998779296875,
      "high": 60.310001373291016,
      "low": 59.81999969482422,
      "close": 60.08000183105469,
      "volume": 4493300
    },
    {
      "time": "2025-10-03",
      "open": 60.04999923706055,
      "high": 60.7400016784668,
      "low": 60.04999923706055,
      "close": 60.400001525878906,
      "volume": 4124200
    },
    {
      "time": "2025-10-06",
      "open": 60.25,
      "high": 60.38999938964844,
      "low": 59.900001525878906,
      "close": 59.900001525878906,
      "volume": 4976800
    },
    {
      "time": "2025-10-07",
      "open": 59.959999084472656,
      "high": 60.09000015258789,
      "low": 59.5099983215332,
      "close": 59.630001068115234,
      "volume": 4613200
    },
    {
      "time": "2025-10-08",
      "open": 59.4900016784668,
      "high": 59.54999923706055,
      "low": 58.959999084472656,
      "close": 59.0099983215332,
      "volume": 4673500
    },
    {
      "time": "2025-10-09",
      "open": 59.13999938964844,
      "high": 59.29999923706055,
      "low": 58.41999816894531,
      "close": 58.65999984741211,
      "volume": 4040100
    },
    {
      "time": "2025-10-10",
      "open": 58.7599983215332,
      "high": 58.970001220703125,
      "low": 58.220001220703125,
      "close": 58.2599983215332,
      "volume": 4849400
    },
    {
      "time": "2025-10-13",
      "open": 58.119998931884766,
      "high": 58.869998931884766,
      "low": 58.029998779296875,
      "close": 58.72999954223633,
      "volume": 4231700
    },
    {
      "time": "2025-10-14",
      "open": 58.72999954223633,
      "high": 59.09000015258789,
      "low": 58.560001373291016,
      "close": 58.84000015258789,
      "volume": 5303500
    },
    {
      "time": "2025-10-15",
      "open": 58.849998474121094,
      "high": 59.54999923706055,
      "low": 58.61000061035156,
      "close": 59.459999084472656,
      "volume": 5143800
    },
    {
      "time": "2025-10-16",
      "open": 59.560001373291016,
      "high": 59.90999984741211,
      "low": 59.2400016784668,
      "close": 59.290000915527344,
      "volume": 4717800
    },
    {
      "time": "2025-10-17",
      "open": 59.5,
      "high": 59.9900016784668,
      "low": 59.33000183105469,
      "close": 59.939998626708984,
      "volume": 4241100
    },
    {
      "time": "2025-10-20",
      "open": 60.0099983215332,
      "high": 60.650001525878906,
      "low": 59.9900016784668,
      "close": 60.63999938964844,
      "volume": 3687600
    },
    {
      "time": "2025-10-21",
      "open": 60.70000076293945,
      "high": 60.900001525878906,
      "low": 59.689998626708984,
      "close": 60.029998779296875,
      "volume": 5307300
    },
    {
      "time": "2025-10-22",
      "open": 60.04999923706055,
      "high": 60.54999923706055,
      "low": 59.86000061035156,
      "close": 60.27000045776367,
      "volume": 4077400
    },
    {
      "time": "2025-10-23",
      "open": 60.5099983215332,
      "high": 60.58000183105469,
      "low": 59.880001068115234,
      "close": 60.220001220703125,
      "volume": 3455700
    },
    {
      "time": "2025-10-24",
      "open": 60.380001068115234,
      "high": 60.439998626708984,
      "low": 59.97999954223633,
      "close": 59.9900016784668,
      "volume": 3884200
    },
    {
      "time": "2025-10-27",
      "open": 60,
      "high": 60.40999984741211,
      "low": 59.790000915527344,
      "close": 60.400001525878906,
      "volume": 4946500
    },
    {
      "time": "2025-10-28",
      "open": 60.27000045776367,
      "high": 60.27000045776367,
      "low": 59.15999984741211,
      "close": 59.209999084472656,
      "volume": 5791000
    },
    {
      "time": "2025-10-29",
      "open": 59.040000915527344,
      "high": 59.310001373291016,
      "low": 58.09000015258789,
      "close": 58.36000061035156,
      "volume": 7192900
    },
    {
      "time": "2025-10-30",
      "open": 58.52000045776367,
      "high": 58.84000015258789,
      "low": 57.880001068115234,
      "close": 57.90999984741211,
      "volume": 7396400
    },
    {
      "time": "2025-10-31",
      "open": 57.459999084472656,
      "high": 58.189998626708984,
      "low": 57.209999084472656,
      "close": 57.97999954223633,
      "volume": 6794300
    },
    {
      "time": "2025-11-03",
      "open": 57.689998626708984,
      "high": 58.34000015258789,
      "low": 57.31999969482422,
      "close": 58.20000076293945,
      "volume": 7773500
    },
    {
      "time": "2025-11-04",
      "open": 57.79999923706055,
      "high": 57.939998626708984,
      "low": 55.95000076293945,
      "close": 56.13999938964844,
      "volume": 11474000
    },
    {
      "time": "2025-11-05",
      "open": 56.5,
      "high": 57,
      "low": 56.099998474121094,
      "close": 56.119998931884766,
      "volume": 7875100
    },
    {
      "time": "2025-11-06",
      "open": 56.310001373291016,
      "high": 56.650001525878906,
      "low": 56.08000183105469,
      "close": 56.33000183105469,
      "volume": 6114400
    },
    {
      "time": "2025-11-07",
      "open": 56.5099983215332,
      "high": 56.900001525878906,
      "low": 56.38999938964844,
      "close": 56.869998931884766,
      "volume": 5958500
    },
    {
      "time": "2025-11-10",
      "open": 56.880001068115234,
      "high": 57.029998779296875,
      "low": 56.029998779296875,
      "close": 56.380001068115234,
      "volume": 6427800
    },
    {
      "time": "2025-11-11",
      "open": 56.68000030517578,
      "high": 57.2599983215332,
      "low": 56.619998931884766,
      "close": 57.15999984741211,
      "volume": 5019100
    },
    {
      "time": "2025-11-12",
      "open": 57.06999969482422,
      "high": 57.20000076293945,
      "low": 56.77000045776367,
      "close": 56.93000030517578,
      "volume": 5498000
    },
    {
      "time": "2025-11-13",
      "open": 56.959999084472656,
      "high": 57.650001525878906,
      "low": 56.54999923706055,
      "close": 56.59000015258789,
      "volume": 6716400
    },
    {
      "time": "2025-11-14",
      "open": 56.84000015258789,
      "high": 57.119998931884766,
      "low": 56.540000915527344,
      "close": 56.79999923706055,
      "volume": 5630900
    },
    {
      "time": "2025-11-17",
      "open": 56.84000015258789,
      "high": 57.06999969482422,
      "low": 56.65999984741211,
      "close": 57,
      "volume": 5548000
    },
    {
      "time": "2025-11-18",
      "open": 57,
      "high": 57.459999084472656,
      "low": 56.68000030517578,
      "close": 57.34000015258789,
      "volume": 5440700
    },
    {
      "time": "2025-11-19",
      "open": 57.31999969482422,
      "high": 57.40999984741211,
      "low": 56.540000915527344,
      "close": 56.709999084472656,
      "volume": 4429100
    },
    {
      "time": "2025-11-20",
      "open": 56.79999923706055,
      "high": 57.029998779296875,
      "low": 56.27000045776367,
      "close": 56.29999923706055,
      "volume": 6060300
    },
    {
      "time": "2025-11-21",
      "open": 56.4900016784668,
      "high": 57.15999984741211,
      "low": 56.310001373291016,
      "close": 56.66999816894531,
      "volume": 7221700
    },
    {
      "time": "2025-11-24",
      "open": 56.900001525878906,
      "high": 57.029998779296875,
      "low": 56.29999923706055,
      "close": 56.4900016784668,
      "volume": 10444700
    },
    {
      "time": "2025-11-25",
      "open": 56.70000076293945,
      "high": 57.040000915527344,
      "low": 56.470001220703125,
      "close": 56.720001220703125,
      "volume": 7260000
    },
    {
      "time": "2025-11-26",
      "open": 56.7400016784668,
      "high": 57.400001525878906,
      "low": 56.68000030517578,
      "close": 57.13999938964844,
      "volume": 5129900
    },
    {
      "time": "2025-11-28",
      "open": 56.90999984741211,
      "high": 57.619998931884766,
      "low": 56.880001068115234,
      "close": 57.61000061035156,
      "volume": 3490800
    },
    {
      "time": "2025-12-01",
      "open": 57.29999923706055,
      "high": 57.59000015258789,
      "low": 57.02000045776367,
      "close": 57.43000030517578,
      "volume": 4602100
    },
    {
      "time": "2025-12-02",
      "open": 57.59000015258789,
      "high": 57.72999954223633,
      "low": 57.060001373291016,
      "close": 57.5,
      "volume": 4730700
    },
    {
      "time": "2025-12-03",
      "open": 57.7400016784668,
      "high": 58.25,
      "low": 57.52000045776367,
      "close": 58.09000015258789,
      "volume": 6560800
    },
    {
      "time": "2025-12-04",
      "open": 58.11000061035156,
      "high": 58.619998931884766,
      "low": 57.869998931884766,
      "close": 58.209999084472656,
      "volume": 6072600
    },
    {
      "time": "2025-12-05",
      "open": 58.20000076293945,
      "high": 58.86000061035156,
      "low": 58.099998474121094,
      "close": 58.47999954223633,
      "volume": 5419800
    },
    {
      "time": "2025-12-08",
      "open": 58.470001220703125,
      "high": 58.470001220703125,
      "low": 57.31999969482422,
      "close": 57.31999969482422,
      "volume": 8372000
    },
    {
      "time": "2025-12-09",
      "open": 57.52000045776367,
      "high": 57.79999923706055,
      "low": 57,
      "close": 57.04999923706055,
      "volume": 6047300
    },
    {
      "time": "2025-12-10",
      "open": 57.09000015258789,
      "high": 57.58000183105469,
      "low": 56.650001525878906,
      "close": 56.66999816894531,
      "volume": 7983900
    },
    {
      "time": "2025-12-11",
      "open": 56.97999954223633,
      "high": 57.400001525878906,
      "low": 56.689998626708984,
      "close": 57.220001220703125,
      "volume": 5385900
    },
    {
      "time": "2025-12-12",
      "open": 57.290000915527344,
      "high": 57.91999816894531,
      "low": 57.290000915527344,
      "close": 57.720001220703125,
      "volume": 5166000
    },
    {
      "time": "2025-12-15",
      "open": 57.88999938964844,
      "high": 58.15999984741211,
      "low": 57.63999938964844,
      "close": 58.08000183105469,
      "volume": 6600100
    },
    {
      "time": "2025-12-16",
      "open": 58.11000061035156,
      "high": 58.16999816894531,
      "low": 57.40999984741211,
      "close": 57.439998626708984,
      "volume": 5410400
    },
    {
      "time": "2025-12-17",
      "open": 57.38999938964844,
      "high": 57.880001068115234,
      "low": 57.189998626708984,
      "close": 57.7599983215332,
      "volume": 6212400
    },
    {
      "time": "2025-12-18",
      "open": 57.84000015258789,
      "high": 58.02000045776367,
      "low": 56.61000061035156,
      "close": 56.77000045776367,
      "volume": 9714500
    },
    {
      "time": "2025-12-19",
      "open": 56.83000183105469,
      "high": 57.209999084472656,
      "low": 56.310001373291016,
      "close": 56.33000183105469,
      "volume": 14314500
    },
    {
      "time": "2025-12-22",
      "open": 56.36000061035156,
      "high": 56.75,
      "low": 56.0099983215332,
      "close": 56.66999816894531,
      "volume": 6001600
    },
    {
      "time": "2025-12-23",
      "open": 56.720001220703125,
      "high": 56.79999923706055,
      "low": 55.86000061035156,
      "close": 55.93000030517578,
      "volume": 6825100
    },
    {
      "time": "2025-12-24",
      "open": 56.150001525878906,
      "high": 56.7400016784668,
      "low": 56.13999938964844,
      "close": 56.66999816894531,
      "volume": 2415500
    },
    {
      "time": "2025-12-26",
      "open": 56.630001068115234,
      "high": 56.84000015258789,
      "low": 56.41999816894531,
      "close": 56.689998626708984,
      "volume": 4445800
    },
    {
      "time": "2025-12-29",
      "open": 56.7599983215332,
      "high": 57.04999923706055,
      "low": 56.720001220703125,
      "close": 56.810001373291016,
      "volume": 6390400
    },
    {
      "time": "2025-12-30",
      "open": 56.93000030517578,
      "high": 57.08000183105469,
      "low": 56.72999954223633,
      "close": 57.029998779296875,
      "volume": 4993700
    },
    {
      "time": "2025-12-31",
      "open": 56.72999954223633,
      "high": 56.75,
      "low": 56.34000015258789,
      "close": 56.369998931884766,
      "volume": 4774400
    },
    {
      "time": "2026-01-02",
      "open": 56.349998474121094,
      "high": 57.540000915527344,
      "low": 55.91999816894531,
      "close": 57.310001373291016,
      "volume": 6203100
    },
    {
      "time": "2026-01-05",
      "open": 57.29999923706055,
      "high": 58.09000015258789,
      "low": 56.77000045776367,
      "close": 57.849998474121094,
      "volume": 6824400
    },
    {
      "time": "2026-01-06",
      "open": 57.939998626708984,
      "high": 57.939998626708984,
      "low": 56.70000076293945,
      "close": 57.41999816894531,
      "volume": 12238100
    },
    {
      "time": "2026-01-07",
      "open": 57.72999954223633,
      "high": 57.91999816894531,
      "low": 57,
      "close": 57.349998474121094,
      "volume": 5629900
    },
    {
      "time": "2026-01-08",
      "open": 57.31999969482422,
      "high": 58.540000915527344,
      "low": 57.29999923706055,
      "close": 58.290000915527344,
      "volume": 5709600
    },
    {
      "time": "2026-01-09",
      "open": 58.220001220703125,
      "high": 58.66999816894531,
      "low": 58.02000045776367,
      "close": 58.16999816894531,
      "volume": 5188100
    },
    {
      "time": "2026-01-12",
      "open": 58.400001525878906,
      "high": 59.060001373291016,
      "low": 58.29999923706055,
      "close": 58.88999938964844,
      "volume": 6354700
    },
    {
      "time": "2026-01-13",
      "open": 58.95000076293945,
      "high": 59.380001068115234,
      "low": 58.66999816894531,
      "close": 59.22999954223633,
      "volume": 5062100
    },
    {
      "time": "2026-01-14",
      "open": 59.290000915527344,
      "high": 60.31999969482422,
      "low": 59.2599983215332,
      "close": 60.310001373291016,
      "volume": 6755200
    },
    {
      "time": "2026-01-15",
      "open": 60.29999923706055,
      "high": 60.75,
      "low": 60.150001525878906,
      "close": 60.720001220703125,
      "volume": 6752800
    },
    {
      "time": "2026-01-16",
      "open": 60.470001220703125,
      "high": 61.540000915527344,
      "low": 60.380001068115234,
      "close": 61.41999816894531,
      "volume": 7223400
    },
    {
      "time": "2026-01-20",
      "open": 61.41999816894531,
      "high": 61.95000076293945,
      "low": 60.869998931884766,
      "close": 61.619998931884766,
      "volume": 7360000
    },
    {
      "time": "2026-01-21",
      "open": 61.79999923706055,
      "high": 61.86000061035156,
      "low": 60.95000076293945,
      "close": 61.790000915527344,
      "volume": 6319000
    },
    {
      "time": "2026-01-22",
      "open": 61.7599983215332,
      "high": 61.95000076293945,
      "low": 60.790000915527344,
      "close": 60.849998474121094,
      "volume": 7229800
    },
    {
      "time": "2026-01-23",
      "open": 60.91999816894531,
      "high": 60.95000076293945,
      "low": 60.189998626708984,
      "close": 60.7400016784668,
      "volume": 5406300
    },
    {
      "time": "2026-01-26",
      "open": 61.040000915527344,
      "high": 61.130001068115234,
      "low": 60.2599983215332,
      "close": 60.400001525878906,
      "volume": 6867100
    },
    {
      "time": "2026-01-27",
      "open": 60.40999984741211,
      "high": 60.970001220703125,
      "low": 60.22999954223633,
      "close": 60.91999816894531,
      "volume": 6180100
    },
    {
      "time": "2026-01-28",
      "open": 60.91999816894531,
      "high": 61.15999984741211,
      "low": 59.900001525878906,
      "close": 60.06999969482422,
      "volume": 5077800
    },
    {
      "time": "2026-01-29",
      "open": 60.33000183105469,
      "high": 60.779998779296875,
      "low": 60.099998474121094,
      "close": 60.779998779296875,
      "volume": 5344200
    },
    {
      "time": "2026-01-30",
      "open": 60.630001068115234,
      "high": 61.22999954223633,
      "low": 60.400001525878906,
      "close": 61.15999984741211,
      "volume": 7304100
    },
    {
      "time": "2026-02-02",
      "open": 61.029998779296875,
      "high": 61.279998779296875,
      "low": 60.45000076293945,
      "close": 60.529998779296875,
      "volume": 5991300
    },
    {
      "time": "2026-02-03",
      "open": 60.540000915527344,
      "high": 61.63999938964844,
      "low": 60.529998779296875,
      "close": 61.459999084472656,
      "volume": 6668800
    },
    {
      "time": "2026-02-04",
      "open": 61.68000030517578,
      "high": 62.529998779296875,
      "low": 61.25,
      "close": 62.459999084472656,
      "volume": 8623800
    },
    {
      "time": "2026-02-05",
      "open": 62.56999969482422,
      "high": 63.75,
      "low": 62.470001220703125,
      "close": 63.36000061035156,
      "volume": 8392500
    },
    {
      "time": "2026-02-06",
      "open": 63.400001525878906,
      "high": 63.900001525878906,
      "low": 62.650001525878906,
      "close": 63.22999954223633,
      "volume": 4717600
    },
    {
      "time": "2026-02-09",
      "open": 63.18000030517578,
      "high": 63.22999954223633,
      "low": 62.560001373291016,
      "close": 63.09000015258789,
      "volume": 4743300
    },
    {
      "time": "2026-02-10",
      "open": 63.220001220703125,
      "high": 64.13999938964844,
      "low": 62.97999954223633,
      "close": 63.900001525878906,
      "volume": 5549400
    },
    {
      "time": "2026-02-11",
      "open": 63.939998626708984,
      "high": 64.62000274658203,
      "low": 63.630001068115234,
      "close": 64.5,
      "volume": 6624500
    },
    {
      "time": "2026-02-12",
      "open": 64.69999694824219,
      "high": 66.27999877929688,
      "low": 64.69999694824219,
      "close": 64.77999877929688,
      "volume": 13316800
    },
    {
      "time": "2026-02-13",
      "open": 65.0199966430664,
      "high": 66,
      "low": 64.75,
      "close": 65.66000366210938,
      "volume": 5767300
    },
    {
      "time": "2026-02-17",
      "open": 65.75,
      "high": 66.73999786376953,
      "low": 65.75,
      "close": 66.48999786376953,
      "volume": 6984500
    },
    {
      "time": "2026-02-18",
      "open": 66.4000015258789,
      "high": 66.44000244140625,
      "low": 65.0199966430664,
      "close": 65.06999969482422,
      "volume": 7854600
    },
    {
      "time": "2026-02-19",
      "open": 65.20999908447266,
      "high": 65.69000244140625,
      "low": 64.87000274658203,
      "close": 65.5,
      "volume": 5367700
    },
    {
      "time": "2026-02-20",
      "open": 65.83000183105469,
      "high": 66.37000274658203,
      "low": 65.5,
      "close": 66.13999938964844,
      "volume": 5576800
    },
    {
      "time": "2026-02-23",
      "open": 66.38999938964844,
      "high": 67.1500015258789,
      "low": 66.25,
      "close": 66.68000030517578,
      "volume": 5348700
    },
    {
      "time": "2026-02-24",
      "open": 66.5999984741211,
      "high": 66.91999816894531,
      "low": 66.2300033569336,
      "close": 66.5199966430664,
      "volume": 6000000
    },
    {
      "time": "2026-02-25",
      "open": 66,
      "high": 66.23999786376953,
      "low": 65,
      "close": 65.98999786376953,
      "volume": 6953600
    },
    {
      "time": "2026-02-26",
      "open": 66.12999725341797,
      "high": 67.0199966430664,
      "low": 66.0999984741211,
      "close": 66.5999984741211,
      "volume": 6314300
    },
    {
      "time": "2026-02-27",
      "open": 66.5999984741211,
      "high": 67.94000244140625,
      "low": 66.55999755859375,
      "close": 67,
      "volume": 13326200
    },
    {
      "time": "2026-03-02",
      "open": 66.80000305175781,
      "high": 67.72000122070312,
      "low": 66.51000213623047,
      "close": 67.55999755859375,
      "volume": 6736300
    },
    {
      "time": "2026-03-03",
      "open": 66.69999694824219,
      "high": 67.04000091552734,
      "low": 66.16000366210938,
      "close": 66.55999755859375,
      "volume": 6168000
    },
    {
      "time": "2026-03-04",
      "open": 66.43000030517578,
      "high": 66.44999694824219,
      "low": 65.31999969482422,
      "close": 66,
      "volume": 7227200
    },
    {
      "time": "2026-03-05",
      "open": 65.31999969482422,
      "high": 65.55000305175781,
      "low": 64.44999694824219,
      "close": 64.80000305175781,
      "volume": 8189500
    },
    {
      "time": "2026-03-06",
      "open": 64.61000061035156,
      "high": 65.05999755859375,
      "low": 64.23999786376953,
      "close": 65,
      "volume": 6236800
    },
    {
      "time": "2026-03-09",
      "open": 64.19999694824219,
      "high": 65.1500015258789,
      "low": 63.939998626708984,
      "close": 64.94000244140625,
      "volume": 7143400
    },
    {
      "time": "2026-03-10",
      "open": 64.76000213623047,
      "high": 65.55000305175781,
      "low": 64.3499984741211,
      "close": 64.87999725341797,
      "volume": 5113700
    },
    {
      "time": "2026-03-11",
      "open": 64.58999633789062,
      "high": 64.77999877929688,
      "low": 64.12999725341797,
      "close": 64.70999908447266,
      "volume": 5318300
    },
    {
      "time": "2026-03-12",
      "open": 64.55000305175781,
      "high": 65.41999816894531,
      "low": 64.33999633789062,
      "close": 65.02999877929688,
      "volume": 6149100
    },
    {
      "time": "2026-03-13",
      "open": 65.66999816894531,
      "high": 65.81999969482422,
      "low": 64.36000061035156,
      "close": 64.44000244140625,
      "volume": 5752200
    },
    {
      "time": "2026-03-16",
      "open": 64.91000366210938,
      "high": 65.51000213623047,
      "low": 64.80999755859375,
      "close": 64.91999816894531,
      "volume": 6842400
    },
    {
      "time": "2026-03-17",
      "open": 65.02999877929688,
      "high": 65.30999755859375,
      "low": 64.05999755859375,
      "close": 64.08999633789062,
      "volume": 6457800
    },
    {
      "time": "2026-03-18",
      "open": 63.83000183105469,
      "high": 63.9900016784668,
      "low": 62.779998779296875,
      "close": 63.040000915527344,
      "volume": 6777100
    },
    {
      "time": "2026-03-19",
      "open": 62.970001220703125,
      "high": 63.220001220703125,
      "low": 62.52000045776367,
      "close": 62.63999938964844,
      "volume": 4695900
    },
    {
      "time": "2026-03-20",
      "open": 62.29999923706055,
      "high": 62.599998474121094,
      "low": 60.599998474121094,
      "close": 60.95000076293945,
      "volume": 10257300
    },
    {
      "time": "2026-03-23",
      "open": 61.56999969482422,
      "high": 61.77000045776367,
      "low": 60.72999954223633,
      "close": 60.849998474121094,
      "volume": 7383700
    },
    {
      "time": "2026-03-24",
      "open": 60.650001525878906,
      "high": 61.09000015258789,
      "low": 60.36000061035156,
      "close": 60.459999084472656,
      "volume": 5404400
    },
    {
      "time": "2026-03-25",
      "open": 60.5,
      "high": 60.7400016784668,
      "low": 59.849998474121094,
      "close": 60.060001373291016,
      "volume": 5576100
    },
    {
      "time": "2026-03-26",
      "open": 59.95000076293945,
      "high": 60.650001525878906,
      "low": 59.900001525878906,
      "close": 60.27000045776367,
      "volume": 3980800
    },
    {
      "time": "2026-03-27",
      "open": 60.34000015258789,
      "high": 61.220001220703125,
      "low": 60.04999923706055,
      "close": 60.689998626708984,
      "volume": 5341600
    },
    {
      "time": "2026-03-30",
      "open": 61.2599983215332,
      "high": 61.75,
      "low": 60.81999969482422,
      "close": 61.150001525878906,
      "volume": 5113000
    },
    {
      "time": "2026-03-31",
      "open": 61.29999923706055,
      "high": 61.61000061035156,
      "low": 60.75,
      "close": 61.18000030517578,
      "volume": 7479500
    },
    {
      "time": "2026-04-01",
      "open": 61.25,
      "high": 61.9900016784668,
      "low": 61.0099983215332,
      "close": 61.880001068115234,
      "volume": 5998900
    },
    {
      "time": "2026-04-02",
      "open": 62.220001220703125,
      "high": 62.68000030517578,
      "low": 61.79999923706055,
      "close": 62.209999084472656,
      "volume": 6168200
    },
    {
      "time": "2026-04-06",
      "open": 61.779998779296875,
      "high": 62.22999954223633,
      "low": 61.630001068115234,
      "close": 61.83000183105469,
      "volume": 3712000
    },
    {
      "time": "2026-04-07",
      "open": 61.810001373291016,
      "high": 62.41999816894531,
      "low": 61.70000076293945,
      "close": 62.22999954223633,
      "volume": 4609500
    },
    {
      "time": "2026-04-08",
      "open": 62.58000183105469,
      "high": 62.959999084472656,
      "low": 61.95000076293945,
      "close": 62.790000915527344,
      "volume": 8524000
    },
    {
      "time": "2026-04-09",
      "open": 62.59000015258789,
      "high": 63.650001525878906,
      "low": 62.310001373291016,
      "close": 63.20000076293945,
      "volume": 4289200
    },
    {
      "time": "2026-04-10",
      "open": 63.290000915527344,
      "high": 63.7599983215332,
      "low": 63.04999923706055,
      "close": 63.75,
      "volume": 5577500
    },
    {
      "time": "2026-04-13",
      "open": 63.369998931884766,
      "high": 63.560001373291016,
      "low": 62.81999969482422,
      "close": 63.31999969482422,
      "volume": 5086700
    },
    {
      "time": "2026-04-14",
      "open": 63.400001525878906,
      "high": 63.86000061035156,
      "low": 62.95000076293945,
      "close": 63.810001373291016,
      "volume": 4391000
    },
    {
      "time": "2026-04-15",
      "open": 63.81999969482422,
      "high": 63.9900016784668,
      "low": 63.25,
      "close": 63.959999084472656,
      "volume": 4907700
    },
    {
      "time": "2026-04-16",
      "open": 63.9900016784668,
      "high": 64.6500015258789,
      "low": 63.95000076293945,
      "close": 64.63999938964844,
      "volume": 4200900
    },
    {
      "time": "2026-04-17",
      "open": 64.61000061035156,
      "high": 65.2699966430664,
      "low": 64.2699966430664,
      "close": 65.08999633789062,
      "volume": 5151200
    },
    {
      "time": "2026-04-20",
      "open": 65.01000213623047,
      "high": 65.3499984741211,
      "low": 64.80999755859375,
      "close": 64.91999816894531,
      "volume": 4092300
    },
    {
      "time": "2026-04-21",
      "open": 64.9000015258789,
      "high": 64.95999908447266,
      "low": 63.959999084472656,
      "close": 64,
      "volume": 6721100
    },
    {
      "time": "2026-04-22",
      "open": 64.25,
      "high": 64.44000244140625,
      "low": 63.130001068115234,
      "close": 63.34000015258789,
      "volume": 5461600
    },
    {
      "time": "2026-04-23",
      "open": 63.72999954223633,
      "high": 64.12000274658203,
      "low": 63.59000015258789,
      "close": 64.08000183105469,
      "volume": 3660600
    },
    {
      "time": "2026-04-24",
      "open": 64.08000183105469,
      "high": 64.20999908447266,
      "low": 63.310001373291016,
      "close": 63.33000183105469,
      "volume": 4133500
    },
    {
      "time": "2026-04-27",
      "open": 63.29999923706055,
      "high": 63.720001220703125,
      "low": 62.58000183105469,
      "close": 62.75,
      "volume": 4742700
    },
    {
      "time": "2026-04-28",
      "open": 63.209999084472656,
      "high": 63.56999969482422,
      "low": 62.63999938964844,
      "close": 63.54999923706055,
      "volume": 5219300
    },
    {
      "time": "2026-04-29",
      "open": 63.220001220703125,
      "high": 63.59000015258789,
      "low": 63.119998931884766,
      "close": 63.290000915527344,
      "volume": 4855100
    },
    {
      "time": "2026-04-30",
      "open": 62.86000061035156,
      "high": 64.26000213623047,
      "low": 62.86000061035156,
      "close": 64.23999786376953,
      "volume": 7824200
    },
    {
      "time": "2026-05-01",
      "open": 64.20999908447266,
      "high": 64.33000183105469,
      "low": 63.720001220703125,
      "close": 63.810001373291016,
      "volume": 4658200
    },
    {
      "time": "2026-05-04",
      "open": 63.400001525878906,
      "high": 64.05000305175781,
      "low": 63.220001220703125,
      "close": 63.45000076293945,
      "volume": 4361000
    },
    {
      "time": "2026-05-05",
      "open": 63.380001068115234,
      "high": 63.79999923706055,
      "low": 63.209999084472656,
      "close": 63.56999969482422,
      "volume": 3611700
    },
    {
      "time": "2026-05-06",
      "open": 63.54999923706055,
      "high": 64.08000183105469,
      "low": 63.54999923706055,
      "close": 64.01000213623047,
      "volume": 5081400
    },
    {
      "time": "2026-05-07",
      "open": 63.599998474121094,
      "high": 63.66999816894531,
      "low": 61.52000045776367,
      "close": 61.790000915527344,
      "volume": 13525000
    },
    {
      "time": "2026-05-08",
      "open": 62.06999969482422,
      "high": 62.68000030517578,
      "low": 61.58000183105469,
      "close": 61.91999816894531,
      "volume": 7270800
    },
    {
      "time": "2026-05-11",
      "open": 62,
      "high": 62.599998474121094,
      "low": 61.97999954223633,
      "close": 62.36000061035156,
      "volume": 5683200
    },
    {
      "time": "2026-05-12",
      "open": 62.619998931884766,
      "high": 62.900001525878906,
      "low": 62.33000183105469,
      "close": 62.529998779296875,
      "volume": 5549500
    },
    {
      "time": "2026-05-13",
      "open": 62.279998779296875,
      "high": 62.400001525878906,
      "low": 61.18000030517578,
      "close": 61.52000045776367,
      "volume": 6456300
    },
    {
      "time": "2026-05-14",
      "open": 61.70000076293945,
      "high": 62.189998626708984,
      "low": 61.52000045776367,
      "close": 61.959999084472656,
      "volume": 6052100
    },
    {
      "time": "2026-05-15",
      "open": 61.970001220703125,
      "high": 62.060001373291016,
      "low": 61.11000061035156,
      "close": 61.119998931884766,
      "volume": 5294900
    },
    {
      "time": "2026-05-18",
      "open": 61.45000076293945,
      "high": 61.72999954223633,
      "low": 61.34000015258789,
      "close": 61.709999084472656,
      "volume": 5333300
    },
    {
      "time": "2026-05-19",
      "open": 61.54999923706055,
      "high": 62.439998626708984,
      "low": 61.380001068115234,
      "close": 62.09000015258789,
      "volume": 4300900
    },
    {
      "time": "2026-05-20",
      "open": 62.040000915527344,
      "high": 62.31999969482422,
      "low": 61.66999816894531,
      "close": 62.2400016784668,
      "volume": 4749600
    },
    {
      "time": "2026-05-21",
      "open": 62.099998474121094,
      "high": 62.36000061035156,
      "low": 61.650001525878906,
      "close": 62.22999954223633,
      "volume": 3807500
    },
    {
      "time": "2026-05-22",
      "open": 62.22999954223633,
      "high": 62.41999816894531,
      "low": 61.56999969482422,
      "close": 62.02000045776367,
      "volume": 4332500
    },
    {
      "time": "2026-05-26",
      "open": 62.08000183105469,
      "high": 62.5,
      "low": 61.869998931884766,
      "close": 62.45000076293945,
      "volume": 4932200
    },
    {
      "time": "2026-05-27",
      "open": 62.43000030517578,
      "high": 62.93000030517578,
      "low": 62.130001068115234,
      "close": 62.189998626708984,
      "volume": 4498200
    },
    {
      "time": "2026-05-28",
      "open": 62.099998474121094,
      "high": 62.41999816894531,
      "low": 61.66999816894531,
      "close": 61.689998626708984,
      "volume": 5677800
    },
    {
      "time": "2026-05-29",
      "open": 61.599998474121094,
      "high": 61.599998474121094,
      "low": 60.61000061035156,
      "close": 61.279998779296875,
      "volume": 14701400
    },
    {
      "time": "2026-06-01",
      "open": 60.720001220703125,
      "high": 60.900001525878906,
      "low": 59.529998779296875,
      "close": 59.54999923706055,
      "volume": 7512600
    },
    {
      "time": "2026-06-02",
      "open": 59.709999084472656,
      "high": 60.06999969482422,
      "low": 59.47999954223633,
      "close": 59.90999984741211,
      "volume": 5252500
    },
    {
      "time": "2026-06-03",
      "open": 59.880001068115234,
      "high": 60.65999984741211,
      "low": 59.720001220703125,
      "close": 59.720001220703125,
      "volume": 5730100
    },
    {
      "time": "2026-06-04",
      "open": 60.47999954223633,
      "high": 60.630001068115234,
      "low": 59.5099983215332,
      "close": 59.75,
      "volume": 5964100
    },
    {
      "time": "2026-06-05",
      "open": 59.720001220703125,
      "high": 61.47999954223633,
      "low": 59.5,
      "close": 60.84000015258789,
      "volume": 6835100
    },
    {
      "time": "2026-06-08",
      "open": 60.709999084472656,
      "high": 60.959999084472656,
      "low": 59.849998474121094,
      "close": 60.0099983215332,
      "volume": 6536000
    },
    {
      "time": "2026-06-09",
      "open": 60.2400016784668,
      "high": 61.5099983215332,
      "low": 59.97999954223633,
      "close": 61.25,
      "volume": 8090400
    },
    {
      "time": "2026-06-10",
      "open": 61.689998626708984,
      "high": 62.40999984741211,
      "low": 61.61000061035156,
      "close": 62.11000061035156,
      "volume": 6447600
    },
    {
      "time": "2026-06-11",
      "open": 62.369998931884766,
      "high": 62.83000183105469,
      "low": 61.880001068115234,
      "close": 61.90999984741211,
      "volume": 6049700
    },
    {
      "time": "2026-06-12",
      "open": 62.18000030517578,
      "high": 62.84000015258789,
      "low": 62.15999984741211,
      "close": 62.720001220703125,
      "volume": 5768600
    },
    {
      "time": "2026-06-15",
      "open": 62.720001220703125,
      "high": 62.970001220703125,
      "low": 62.06999969482422,
      "close": 62.13999938964844,
      "volume": 5327100
    },
    {
      "time": "2026-06-16",
      "open": 62.290000915527344,
      "high": 62.54999923706055,
      "low": 61.7599983215332,
      "close": 62.16999816894531,
      "volume": 4558200
    },
    {
      "time": "2026-06-17",
      "open": 61.83000183105469,
      "high": 62.02000045776367,
      "low": 60.310001373291016,
      "close": 60.56999969482422,
      "volume": 6072700
    },
    {
      "time": "2026-06-18",
      "open": 60.779998779296875,
      "high": 60.900001525878906,
      "low": 60.220001220703125,
      "close": 60.2400016784668,
      "volume": 12961700
    },
    {
      "time": "2026-06-22",
      "open": 60.459999084472656,
      "high": 61.04999923706055,
      "low": 60.2599983215332,
      "close": 60.58000183105469,
      "volume": 7483900
    },
    {
      "time": "2026-06-23",
      "open": 60.95000076293945,
      "high": 61.689998626708984,
      "low": 60.939998626708984,
      "close": 61.529998779296875,
      "volume": 6680800
    },
    {
      "time": "2026-06-24",
      "open": 61.77000045776367,
      "high": 62.459999084472656,
      "low": 61.47999954223633,
      "close": 61.9900016784668,
      "volume": 6339800
    },
    {
      "time": "2026-06-25",
      "open": 62.15999984741211,
      "high": 62.27000045776367,
      "low": 61.310001373291016,
      "close": 62.040000915527344,
      "volume": 4824900
    },
    {
      "time": "2026-06-26",
      "open": 62.45000076293945,
      "high": 63.2599983215332,
      "low": 62.400001525878906,
      "close": 63.119998931884766,
      "volume": 8329800
    },
    {
      "time": "2026-06-29",
      "open": 62.79999923706055,
      "high": 63.060001373291016,
      "low": 62.2400016784668,
      "close": 63.040000915527344,
      "volume": 4912800
    },
    {
      "time": "2026-06-30",
      "open": 62.43000030517578,
      "high": 62.779998779296875,
      "low": 61.91999816894531,
      "close": 61.959999084472656,
      "volume": 8063500
    },
    {
      "time": "2026-07-01",
      "open": 62.11000061035156,
      "high": 62.40999984741211,
      "low": 61.79999923706055,
      "close": 61.81999969482422,
      "volume": 5705200
    },
    {
      "time": "2026-07-02",
      "open": 62.20000076293945,
      "high": 63.849998474121094,
      "low": 62.20000076293945,
      "close": 63.84000015258789,
      "volume": 6414500
    },
    {
      "time": "2026-07-06",
      "open": 63.630001068115234,
      "high": 63.70000076293945,
      "low": 62.86000061035156,
      "close": 63.189998626708984,
      "volume": 4872800
    },
    {
      "time": "2026-07-07",
      "open": 63.650001525878906,
      "high": 64.73999786376953,
      "low": 63.61000061035156,
      "close": 64.01000213623047,
      "volume": 5742000
    },
    {
      "time": "2026-07-08",
      "open": 64.01000213623047,
      "high": 64.16999816894531,
      "low": 63.189998626708984,
      "close": 63.22999954223633,
      "volume": 5284100
    },
    {
      "time": "2026-07-09",
      "open": 63.349998474121094,
      "high": 63.68000030517578,
      "low": 62.970001220703125,
      "close": 63.16999816894531,
      "volume": 7682500
    },
    {
      "time": "2026-07-10",
      "open": 63.599998474121094,
      "high": 63.689998626708984,
      "low": 62.779998779296875,
      "close": 63.310001373291016,
      "volume": 4598800
    },
    {
      "time": "2026-07-13",
      "open": 63.459999084472656,
      "high": 64.26000213623047,
      "low": 63.459999084472656,
      "close": 64.16999816894531,
      "volume": 5331400
    },
    {
      "time": "2026-07-14",
      "open": 64.08000183105469,
      "high": 64.44999694824219,
      "low": 63.77000045776367,
      "close": 63.77000045776367,
      "volume": 5126600
    },
    {
      "time": "2026-07-15",
      "open": 64.12000274658203,
      "high": 64.27999877929688,
      "low": 63.09000015258789,
      "close": 63.2599983215332,
      "volume": 4554400
    },
    {
      "time": "2026-07-16",
      "open": 63.63999938964844,
      "high": 65.77999877929688,
      "low": 63.58000183105469,
      "close": 65.75,
      "volume": 5174800
    },
    {
      "time": "2026-07-17",
      "open": 66.33000183105469,
      "high": 67.1500015258789,
      "low": 65.19000244140625,
      "close": 65.70999908447266,
      "volume": 6549100
    },
    {
      "time": "2026-07-20",
      "open": 65.68000030517578,
      "high": 65.94000244140625,
      "low": 64.95999908447266,
      "close": 65.18000030517578,
      "volume": 4391500
    },
    {
      "time": "2026-07-21",
      "open": 64.80000305175781,
      "high": 65.02999877929688,
      "low": 64.55999755859375,
      "close": 64.98999786376953,
      "volume": 3897700
    },
    {
      "time": "2026-07-22",
      "open": 65.33000183105469,
      "high": 65.62999725341797,
      "low": 65,
      "close": 65.02999877929688,
      "volume": 3812500
    },
    {
      "time": "2026-07-23",
      "open": 65.30999755859375,
      "high": 65.4000015258789,
      "low": 64.4000015258789,
      "close": 64.72000122070312,
      "volume": 4567100
    },
    {
      "time": "2026-07-24",
      "open": 64.9000015258789,
      "high": 65.7300033569336,
      "low": 64.8499984741211,
      "close": 65.5999984741211,
      "volume": 3589500
    },
    {
      "time": "2026-07-27",
      "open": 65.56999969482422,
      "high": 66.25,
      "low": 65.30999755859375,
      "close": 65.5,
      "volume": 3923400
    },
    {
      "time": "2026-07-28",
      "open": 66.27999877929688,
      "high": 66.56999969482422,
      "low": 65.62999725341797,
      "close": 65.7300033569336,
      "volume": 4616200
    },
    {
      "time": "2026-07-29",
      "open": 65.9800033569336,
      "high": 66.2699966430664,
      "low": 65.16999816894531,
      "close": 65.54000091552734,
      "volume": 4388200
    },
    {
      "time": "2026-07-30",
      "open": 65.56999969482422,
      "high": 65.98999786376953,
      "low": 63.65999984741211,
      "close": 64.43000030517578,
      "volume": 5599500
    },
    {
      "time": "2026-07-31",
      "open": 63.90999984741211,
      "high": 64.06999969482422,
      "low": 63.2400016784668,
      "close": 63.869998931884766,
      "volume": 5733500
    },
    {
      "time": "2026-08-03",
      "open": 63.880001068115234,
      "high": 64.12999725341797,
      "low": 62.959999084472656,
      "close": 63.47999954223633,
      "volume": 6055500
    },
    {
      "time": "2026-08-04",
      "open": 63.0099983215332,
      "high": 63.22999954223633,
      "low": 62.130001068115234,
      "close": 62.900001525878906,
      "volume": 5369800
    },
    {
      "time": "2026-08-05",
      "open": 62.9900016784668,
      "high": 63.04999923706055,
      "low": 62.150001525878906,
      "close": 62.70000076293945,
      "volume": 5685100
    },
    {
      "time": "2026-08-06",
      "open": 64.33999633789062,
      "high": 64.94999694824219,
      "low": 62.29999923706055,
      "close": 62.36000061035156,
      "volume": 6024100
    },
    {
      "time": "2026-08-07",
      "open": 62.29999923706055,
      "high": 62.90999984741211,
      "low": 62.15999984741211,
      "close": 62.5099983215332,
      "volume": 4787200
    },
    {
      "time": "2026-08-10",
      "open": 62.2599983215332,
      "high": 62.2599983215332,
      "low": 61.27000045776367,
      "close": 61.88999938964844,
      "volume": 6015700
    },
    {
      "time": "2026-08-11",
      "open": 61.75,
      "high": 62.22999954223633,
      "low": 61.4900016784668,
      "close": 61.88999938964844,
      "volume": 4234700
    },
    {
      "time": "2026-08-12",
      "open": 62,
      "high": 62.650001525878906,
      "low": 61.790000915527344,
      "close": 62.59000015258789,
      "volume": 12365000
    },
    {
      "time": "2026-08-13",
      "open": 62.77000045776367,
      "high": 63.2599983215332,
      "low": 62.77000045776367,
      "close": 62.95000076293945,
      "volume": 5173000
    },
    {
      "time": "2026-08-14",
      "open": 62.97999954223633,
      "high": 63.279998779296875,
      "low": 62.689998626708984,
      "close": 62.7400016784668,
      "volume": 3651700
    },
    {
      "time": "2026-08-17",
      "open": 62.4900016784668,
      "high": 62.59000015258789,
      "low": 62.130001068115234,
      "close": 62.400001525878906,
      "volume": 5340900
    },
    {
      "time": "2026-08-18",
      "open": 62.869998931884766,
      "high": 62.959999084472656,
      "low": 62.20000076293945,
      "close": 62.209999084472656,
      "volume": 4035800
    },
    {
      "time": "2026-08-19",
      "open": 62.61000061035156,
      "high": 63.18000030517578,
      "low": 62.529998779296875,
      "close": 62.95000076293945,
      "volume": 9579000
    },
    {
      "time": "2026-08-20",
      "open": 63,
      "high": 63.540000915527344,
      "low": 62.79999923706055,
      "close": 63.16999816894531,
      "volume": 3589300
    },
    {
      "time": "2026-08-21",
      "open": 63.279998779296875,
      "high": 63.400001525878906,
      "low": 62.5,
      "close": 62.599998474121094,
      "volume": 4099600
    },
    {
      "time": "2026-08-24",
      "open": 62.90999984741211,
      "high": 63.40999984741211,
      "low": 62.75,
      "close": 63.16999816894531,
      "volume": 3894000
    },
    {
      "time": "2026-08-25",
      "open": 62.95000076293945,
      "high": 63.099998474121094,
      "low": 62.630001068115234,
      "close": 62.83000183105469,
      "volume": 4371500
    },
    {
      "time": "2026-08-26",
      "open": 62.95000076293945,
      "high": 62.95000076293945,
      "low": 62.25,
      "close": 62.2599983215332,
      "volume": 4118900
    },
    {
      "time": "2026-08-27",
      "open": 62.09000015258789,
      "high": 62.11000061035156,
      "low": 61.650001525878906,
      "close": 61.79999923706055,
      "volume": 5284800
    },
    {
      "time": "2026-08-28",
      "open": 62.150001525878906,
      "high": 62.209999084472656,
      "low": 61.79999923706055,
      "close": 61.97999954223633,
      "volume": 3697400
    },
    {
      "time": "2026-08-31",
      "open": 61.650001525878906,
      "high": 61.650001525878906,
      "low": 61.15999984741211,
      "close": 61.279998779296875,
      "volume": 6716500
    },
    {
      "time": "2026-09-01",
      "open": 61.4900016784668,
      "high": 61.83000183105469,
      "low": 61.04999923706055,
      "close": 61.36000061035156,
      "volume": 5447100
    },
    {
      "time": "2026-09-02",
      "open": 61.560001373291016,
      "high": 61.7400016784668,
      "low": 60.869998931884766,
      "close": 61.5,
      "volume": 5400900
    },
    {
      "time": "2026-09-03",
      "open": 61.79999923706055,
      "high": 61.970001220703125,
      "low": 61.31999969482422,
      "close": 61.7400016784668,
      "volume": 3897900
    },
    {
      "time": "2026-09-04",
      "open": 61.34000015258789,
      "high": 61.83000183105469,
      "low": 61.150001525878906,
      "close": 61.25,
      "volume": 5098100
    },
    {
      "time": "2026-09-08",
      "open": 61.150001525878906,
      "high": 61.689998626708984,
      "low": 60.95000076293945,
      "close": 61.02000045776367,
      "volume": 5962900
    },
    {
      "time": "2026-09-09",
      "open": 61.15999984741211,
      "high": 61.310001373291016,
      "low": 60.04999923706055,
      "close": 60.11000061035156,
      "volume": 6375300
    },
    {
      "time": "2026-09-10",
      "open": 60.29999923706055,
      "high": 60.470001220703125,
      "low": 59.47999954223633,
      "close": 59.56999969482422,
      "volume": 5951700
    },
    {
      "time": "2026-09-11",
      "open": 59.689998626708984,
      "high": 59.849998474121094,
      "low": 59.18000030517578,
      "close": 59.5,
      "volume": 6351600
    },
    {
      "time": "2026-09-14",
      "open": 59.95000076293945,
      "high": 60.45000076293945,
      "low": 59.22999954223633,
      "close": 59.33000183105469,
      "volume": 5393649
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 58.748600006103516
    },
    {
      "time": "2025-11-24",
      "value": 58.67400001525879
    },
    {
      "time": "2025-11-25",
      "value": 58.60880004882812
    },
    {
      "time": "2025-11-26",
      "value": 58.55740005493164
    },
    {
      "time": "2025-11-28",
      "value": 58.52740005493164
    },
    {
      "time": "2025-12-01",
      "value": 58.492800064086914
    },
    {
      "time": "2025-12-02",
      "value": 58.46160003662109
    },
    {
      "time": "2025-12-03",
      "value": 58.43240005493164
    },
    {
      "time": "2025-12-04",
      "value": 58.397000045776366
    },
    {
      "time": "2025-12-05",
      "value": 58.37080001831055
    },
    {
      "time": "2025-12-08",
      "value": 58.310800018310545
    },
    {
      "time": "2025-12-09",
      "value": 58.240800018310544
    },
    {
      "time": "2025-12-10",
      "value": 58.158399963378905
    },
    {
      "time": "2025-12-11",
      "value": 58.093600006103514
    },
    {
      "time": "2025-12-12",
      "value": 58.046399993896486
    },
    {
      "time": "2025-12-15",
      "value": 58
    },
    {
      "time": "2025-12-16",
      "value": 57.9507999420166
    },
    {
      "time": "2025-12-17",
      "value": 57.913399887084964
    },
    {
      "time": "2025-12-18",
      "value": 57.86859992980957
    },
    {
      "time": "2025-12-19",
      "value": 57.82199996948242
    },
    {
      "time": "2025-12-22",
      "value": 57.79019996643066
    },
    {
      "time": "2025-12-23",
      "value": 57.73419998168945
    },
    {
      "time": "2025-12-24",
      "value": 57.6907999420166
    },
    {
      "time": "2025-12-26",
      "value": 57.635399932861326
    },
    {
      "time": "2025-12-29",
      "value": 57.5857999420166
    },
    {
      "time": "2025-12-30",
      "value": 57.52759994506836
    },
    {
      "time": "2025-12-31",
      "value": 57.44219993591309
    },
    {
      "time": "2026-01-02",
      "value": 57.38779998779297
    },
    {
      "time": "2026-01-05",
      "value": 57.33939994812012
    },
    {
      "time": "2026-01-06",
      "value": 57.28339988708496
    },
    {
      "time": "2026-01-07",
      "value": 57.230599822998045
    },
    {
      "time": "2026-01-08",
      "value": 57.18839981079102
    },
    {
      "time": "2026-01-09",
      "value": 57.167599792480466
    },
    {
      "time": "2026-01-12",
      "value": 57.178199768066406
    },
    {
      "time": "2026-01-13",
      "value": 57.20459976196289
    },
    {
      "time": "2026-01-14",
      "value": 57.25119979858398
    },
    {
      "time": "2026-01-15",
      "value": 57.30159980773926
    },
    {
      "time": "2026-01-16",
      "value": 57.4071997833252
    },
    {
      "time": "2026-01-20",
      "value": 57.5171997833252
    },
    {
      "time": "2026-01-21",
      "value": 57.62639976501465
    },
    {
      "time": "2026-01-22",
      "value": 57.705999755859374
    },
    {
      "time": "2026-01-23",
      "value": 57.79319976806641
    },
    {
      "time": "2026-01-26",
      "value": 57.85799980163574
    },
    {
      "time": "2026-01-27",
      "value": 57.93779975891113
    },
    {
      "time": "2026-01-28",
      "value": 58.00739974975586
    },
    {
      "time": "2026-01-29",
      "value": 58.08699974060059
    },
    {
      "time": "2026-01-30",
      "value": 58.17019973754883
    },
    {
      "time": "2026-02-02",
      "value": 58.233999710083005
    },
    {
      "time": "2026-02-03",
      "value": 58.32899971008301
    },
    {
      "time": "2026-02-04",
      "value": 58.45219970703125
    },
    {
      "time": "2026-02-05",
      "value": 58.585999755859376
    },
    {
      "time": "2026-02-06",
      "value": 58.72079971313477
    },
    {
      "time": "2026-02-09",
      "value": 58.848199691772464
    },
    {
      "time": "2026-02-10",
      "value": 58.98339973449707
    },
    {
      "time": "2026-02-11",
      "value": 59.12119972229004
    },
    {
      "time": "2026-02-12",
      "value": 59.26819969177246
    },
    {
      "time": "2026-02-13",
      "value": 59.431399765014646
    },
    {
      "time": "2026-02-17",
      "value": 59.59939971923828
    },
    {
      "time": "2026-02-18",
      "value": 59.73659973144531
    },
    {
      "time": "2026-02-19",
      "value": 59.87699974060059
    },
    {
      "time": "2026-02-20",
      "value": 60.05339973449707
    },
    {
      "time": "2026-02-23",
      "value": 60.24599975585937
    },
    {
      "time": "2026-02-24",
      "value": 60.4429997253418
    },
    {
      "time": "2026-02-25",
      "value": 60.618399658203124
    },
    {
      "time": "2026-02-26",
      "value": 60.79599960327148
    },
    {
      "time": "2026-02-27",
      "value": 60.97439956665039
    },
    {
      "time": "2026-03-02",
      "value": 61.176799545288084
    },
    {
      "time": "2026-03-03",
      "value": 61.352799530029294
    },
    {
      "time": "2026-03-04",
      "value": 61.537399520874025
    },
    {
      "time": "2026-03-05",
      "value": 61.706799545288085
    },
    {
      "time": "2026-03-06",
      "value": 61.87339958190918
    },
    {
      "time": "2026-03-09",
      "value": 62.05359962463379
    },
    {
      "time": "2026-03-10",
      "value": 62.21779960632324
    },
    {
      "time": "2026-03-11",
      "value": 62.378199615478515
    },
    {
      "time": "2026-03-12",
      "value": 62.542599563598635
    },
    {
      "time": "2026-03-13",
      "value": 62.69079963684082
    },
    {
      "time": "2026-03-16",
      "value": 62.86179962158203
    },
    {
      "time": "2026-03-17",
      "value": 62.997399520874026
    },
    {
      "time": "2026-03-18",
      "value": 63.101199569702146
    },
    {
      "time": "2026-03-19",
      "value": 63.20559959411621
    },
    {
      "time": "2026-03-20",
      "value": 63.27759963989258
    },
    {
      "time": "2026-03-23",
      "value": 63.32879959106445
    },
    {
      "time": "2026-03-24",
      "value": 63.374599609375
    },
    {
      "time": "2026-03-25",
      "value": 63.397999649047854
    },
    {
      "time": "2026-03-26",
      "value": 63.4187996673584
    },
    {
      "time": "2026-03-27",
      "value": 63.426399612426756
    },
    {
      "time": "2026-03-30",
      "value": 63.43499961853027
    },
    {
      "time": "2026-03-31",
      "value": 63.43019966125488
    },
    {
      "time": "2026-04-01",
      "value": 63.43539970397949
    },
    {
      "time": "2026-04-02",
      "value": 63.4437996673584
    },
    {
      "time": "2026-04-06",
      "value": 63.463399734497074
    },
    {
      "time": "2026-04-07",
      "value": 63.49319969177246
    },
    {
      "time": "2026-04-08",
      "value": 63.54099967956543
    },
    {
      "time": "2026-04-09",
      "value": 63.58659973144531
    },
    {
      "time": "2026-04-10",
      "value": 63.66019973754883
    },
    {
      "time": "2026-04-13",
      "value": 63.710999755859376
    },
    {
      "time": "2026-04-14",
      "value": 63.76399978637696
    },
    {
      "time": "2026-04-15",
      "value": 63.832599792480465
    },
    {
      "time": "2026-04-16",
      "value": 63.896199798583986
    },
    {
      "time": "2026-04-17",
      "value": 63.948799743652344
    },
    {
      "time": "2026-04-20",
      "value": 63.979999694824215
    },
    {
      "time": "2026-04-21",
      "value": 63.995399703979494
    },
    {
      "time": "2026-04-22",
      "value": 64.0003997039795
    },
    {
      "time": "2026-04-23",
      "value": 64.00399971008301
    },
    {
      "time": "2026-04-24",
      "value": 63.9805997467041
    },
    {
      "time": "2026-04-27",
      "value": 63.93999977111817
    },
    {
      "time": "2026-04-28",
      "value": 63.89779968261719
    },
    {
      "time": "2026-04-29",
      "value": 63.83379974365234
    },
    {
      "time": "2026-04-30",
      "value": 63.81719970703125
    },
    {
      "time": "2026-05-01",
      "value": 63.78339973449707
    },
    {
      "time": "2026-05-04",
      "value": 63.72959976196289
    },
    {
      "time": "2026-05-05",
      "value": 63.66739974975586
    },
    {
      "time": "2026-05-06",
      "value": 63.61719985961914
    },
    {
      "time": "2026-05-07",
      "value": 63.5331999206543
    },
    {
      "time": "2026-05-08",
      "value": 63.43959991455078
    },
    {
      "time": "2026-05-11",
      "value": 63.34679992675781
    },
    {
      "time": "2026-05-12",
      "value": 63.246199951171874
    },
    {
      "time": "2026-05-13",
      "value": 63.145400009155274
    },
    {
      "time": "2026-05-14",
      "value": 63.06459999084473
    },
    {
      "time": "2026-05-15",
      "value": 62.990999908447264
    },
    {
      "time": "2026-05-18",
      "value": 62.92519989013672
    },
    {
      "time": "2026-05-19",
      "value": 62.868199844360355
    },
    {
      "time": "2026-05-20",
      "value": 62.815399932861325
    },
    {
      "time": "2026-05-21",
      "value": 62.7657999420166
    },
    {
      "time": "2026-05-22",
      "value": 62.70559997558594
    },
    {
      "time": "2026-05-26",
      "value": 62.665799942016605
    },
    {
      "time": "2026-05-27",
      "value": 62.611199951171876
    },
    {
      "time": "2026-05-28",
      "value": 62.56319999694824
    },
    {
      "time": "2026-05-29",
      "value": 62.52799995422363
    },
    {
      "time": "2026-06-01",
      "value": 62.46619995117187
    },
    {
      "time": "2026-06-02",
      "value": 62.44539993286133
    },
    {
      "time": "2026-06-03",
      "value": 62.42279998779297
    },
    {
      "time": "2026-06-04",
      "value": 62.40860000610351
    },
    {
      "time": "2026-06-05",
      "value": 62.424199981689455
    },
    {
      "time": "2026-06-08",
      "value": 62.418999938964845
    },
    {
      "time": "2026-06-09",
      "value": 62.43019996643066
    },
    {
      "time": "2026-06-10",
      "value": 62.44939994812012
    },
    {
      "time": "2026-06-11",
      "value": 62.46399993896485
    },
    {
      "time": "2026-06-12",
      "value": 62.4807999420166
    },
    {
      "time": "2026-06-15",
      "value": 62.47939994812012
    },
    {
      "time": "2026-06-16",
      "value": 62.48619987487793
    },
    {
      "time": "2026-06-17",
      "value": 62.452999877929685
    },
    {
      "time": "2026-06-18",
      "value": 62.401999893188474
    },
    {
      "time": "2026-06-22",
      "value": 62.34959991455078
    },
    {
      "time": "2026-06-23",
      "value": 62.30519989013672
    },
    {
      "time": "2026-06-24",
      "value": 62.27859992980957
    },
    {
      "time": "2026-06-25",
      "value": 62.2431999206543
    },
    {
      "time": "2026-06-26",
      "value": 62.22639991760254
    },
    {
      "time": "2026-06-29",
      "value": 62.194399948120115
    },
    {
      "time": "2026-06-30",
      "value": 62.13180000305176
    },
    {
      "time": "2026-07-01",
      "value": 62.06980003356934
    },
    {
      "time": "2026-07-02",
      "value": 62.0666000366211
    },
    {
      "time": "2026-07-06",
      "value": 62.06360000610351
    },
    {
      "time": "2026-07-07",
      "value": 62.06220001220703
    },
    {
      "time": "2026-07-08",
      "value": 62.060199966430666
    },
    {
      "time": "2026-07-09",
      "value": 62.06859992980957
    },
    {
      "time": "2026-07-10",
      "value": 62.06379997253418
    },
    {
      "time": "2026-07-13",
      "value": 62.08139991760254
    },
    {
      "time": "2026-07-14",
      "value": 62.07199996948242
    },
    {
      "time": "2026-07-15",
      "value": 62.060999908447265
    },
    {
      "time": "2026-07-16",
      "value": 62.10699989318848
    },
    {
      "time": "2026-07-17",
      "value": 62.14979988098145
    },
    {
      "time": "2026-07-20",
      "value": 62.173199844360354
    },
    {
      "time": "2026-07-21",
      "value": 62.237199783325195
    },
    {
      "time": "2026-07-22",
      "value": 62.299399795532224
    },
    {
      "time": "2026-07-23",
      "value": 62.34659980773926
    },
    {
      "time": "2026-07-24",
      "value": 62.40799980163574
    },
    {
      "time": "2026-07-27",
      "value": 62.48759979248047
    },
    {
      "time": "2026-07-28",
      "value": 62.562999877929684
    },
    {
      "time": "2026-07-29",
      "value": 62.65139991760254
    },
    {
      "time": "2026-07-30",
      "value": 62.705799942016604
    },
    {
      "time": "2026-07-31",
      "value": 62.741399917602536
    },
    {
      "time": "2026-08-03",
      "value": 62.76619987487793
    },
    {
      "time": "2026-08-04",
      "value": 62.77959991455078
    },
    {
      "time": "2026-08-05",
      "value": 62.793199920654295
    },
    {
      "time": "2026-08-06",
      "value": 62.79139991760254
    },
    {
      "time": "2026-08-07",
      "value": 62.79779991149903
    },
    {
      "time": "2026-08-10",
      "value": 62.80179992675781
    },
    {
      "time": "2026-08-11",
      "value": 62.81399993896484
    },
    {
      "time": "2026-08-12",
      "value": 62.87479995727539
    },
    {
      "time": "2026-08-13",
      "value": 62.93559997558594
    },
    {
      "time": "2026-08-14",
      "value": 62.99599998474121
    },
    {
      "time": "2026-08-17",
      "value": 63.04900001525879
    },
    {
      "time": "2026-08-18",
      "value": 63.07639999389649
    },
    {
      "time": "2026-08-19",
      "value": 63.13520004272461
    },
    {
      "time": "2026-08-20",
      "value": 63.17360000610351
    },
    {
      "time": "2026-08-21",
      "value": 63.1833999633789
    },
    {
      "time": "2026-08-24",
      "value": 63.20859992980957
    },
    {
      "time": "2026-08-25",
      "value": 63.2107999420166
    },
    {
      "time": "2026-08-26",
      "value": 63.2131999206543
    },
    {
      "time": "2026-08-27",
      "value": 63.205799942016604
    },
    {
      "time": "2026-08-28",
      "value": 63.23399993896484
    },
    {
      "time": "2026-08-31",
      "value": 63.254799880981444
    },
    {
      "time": "2026-09-01",
      "value": 63.27039985656738
    },
    {
      "time": "2026-09-02",
      "value": 63.269799880981445
    },
    {
      "time": "2026-09-03",
      "value": 63.26479988098144
    },
    {
      "time": "2026-09-04",
      "value": 63.2489998626709
    },
    {
      "time": "2026-09-08",
      "value": 63.206999893188474
    },
    {
      "time": "2026-09-09",
      "value": 63.14839988708496
    },
    {
      "time": "2026-09-10",
      "value": 63.10059989929199
    },
    {
      "time": "2026-09-11",
      "value": 63.05419990539551
    },
    {
      "time": "2026-09-14",
      "value": 62.96399993896485
    }
  ],
  "analysis": null
}