[{"data":1,"prerenderedAt":5361},["ShallowReactive",2],{"company-overview-O":3},{"company_profile":4,"ohlc":24,"spy":2847,"trading_signals":4123,"company_actions":4244,"filings_8k":4776,"report_history":5360,"insider_summary":5360,"filings_summary":5360,"financials_summary":5360,"institutional_summary":5360,"seo_links":5360},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"O","Realty Income Corporation","NYSE","XNYS","Real Estate","REIT - Retail",544,"https://www.realtyincome.com","Realty Income Corporation is a real estate investment trust specializing in net-lease commercial properties across the United States, the United Kingdom, and multiple countries in Europe. The company focuses on free-standing, single-tenant assets, often under long-term triple-net lease structures, where tenants are responsible for property taxes, insurance, and maintenance. Its portfolio spans retail, industrial, distribution, manufacturing, gaming, and select office properties, serving a broad range of corporate and institutional tenants across numerous industries. Realty Income operates as a full-service real estate capital provider, offering sale-leaseback and structured transaction solutions to large, often investment-grade, occupiers seeking stable, long-duration occupancy. This model positions Realty Income as an important player in the net-lease and income-oriented real estate segment, providing predictable rental income from a geographically diversified property base. Founded in 1969 and headquartered in San Diego, California, Realty Income is recognized within the real estate sector for its focus on consistent cash flow from operations and its emphasis on long-term, contractual rental streams.","REIT","Mr. Sumit  Roy","11995 El Camino Real","San Diego",92130,"CA","United States","(858) 284-5000","2026-08-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,90,95,100,104,109,113,118,123,129,135,140,145,150,156,161,165,170,175,178,183,188,193,198,203,209,215,221,227,232,237,242,247,252,258,264,270,275,280,285,291,296,300,305,310,314,318,323,328,332,336,342,346,351,357,362,368,373,377,382,385,389,394,398,404,408,413,418,422,427,431,435,438,440,443,448,453,458,462,466,470,472,476,479,482,488,493,499,502,506,509,513,516,519,525,529,535,541,547,551,554,560,564,568,572,575,579,582,585,589,593,598,603,608,612,616,619,622,625,629,633,638,642,647,653,659,662,665,670,676,682,687,692,695,700,704,709,714,720,724,728,731,735,739,742,744,749,752,758,761,765,769,772,777,781,784,787,790,794,798,801,806,810,816,821,826,831,836,841,847,853,858,864,870,876,881,885,891,895,901,906,911,915,920,925,929,932,938,943,947,952,956,962,966,970,975,978,981,985,989,992,995,1000,1003,1007,1011,1016,1019,1024,1027,1031,1035,1039,1044,1048,1052,1056,1059,1063,1067,1070,1074,1078,1083,1088,1093,1097,1103,1108,1113,1117,1119,1124,1126,1128,1130,1133,1136,1139,1144,1147,1150,1155,1158,1160,1162,1165,1168,1172,1176,1180,1184,1190,1194,1197,1200,1204,1209,1212,1215,1218,1221,1225,1229,1231,1236,1238,1241,1247,1250,1253,1255,1260,1263,1268,1271,1276,1279,1282,1286,1288,1291,1294,1296,1300,1304,1306,1308,1311,1315,1317,1320,1323,1325,1328,1331,1334,1337,1339,1341,1344,1346,1349,1352,1355,1358,1360,1363,1365,1368,1371,1373,1376,1382,1386,1391,1394,1398,1401,1405,1409,1412,1418,1424,1428,1430,1434,1439,1444,1449,1455,1459,1462,1464,1466,1468,1470,1473,1475,1477,1481,1483,1485,1487,1489,1493,1496,1498,1500,1503,1507,1512,1518,1524,1530,1536,1540,1543,1545,1547,1550,1554,1556,1559,1563,1568,1570,1572,1575,1577,1579,1582,1584,1587,1591,1595,1598,1601,1603,1606,1608,1611,1615,1617,1621,1623,1625,1628,1631,1636,1642,1647,1652,1657,1662,1666,1672,1677,1681,1685,1688,1693,1698,1703,1707,1711,1716,1720,1725,1730,1735,1740,1746,1752,1758,1762,1767,1772,1776,1782,1788,1793,1796,1802,1807,1811,1816,1821,1826,1830,1833,1837,1840,1843,1845,1849,1853,1856,1858,1860,1863,1865,1868,1870,1872,1874,1876,1878,1880,1882,1884,1886,1888,1890,1892,1895,1898,1901,1905,1909,1913,1916,1920,1922,1925,1928,1932,1935,1938,1942,1946,1950,1956,1959,1961,1963,1967,1969,1972,1974,1977,1979,1981,1984,1987,1993,1996,2000,2002,2005,2008,2011,2013,2016,2018,2020,2022,2026,2028,2031,2035,2037,2040,2042,2044,2048,2050,2052,2055,2058,2062,2064,2068,2071,2074,2076,2079,2082,2085,2089,2091,2093,2096,2098,2100,2102,2104,2106,2109,2111,2113,2115,2117,2119,2121,2124,2127,2129,2132,2137,2140,2144,2147,2151,2156,2161,2167,2171,2175,2178,2181,2187,2191,2195,2197,2199,2202,2206,2210,2212,2216,2219,2223,2226,2229,2232,2235,2240,2244,2249,2253,2257,2262,2265,2268,2271,2275,2279,2281,2285,2287,2292,2295,2299,2303,2306,2308,2311,2315,2318,2321,2325,2329,2333,2335,2339,2342,2348,2354,2359,2364,2368,2371,2375,2380,2384,2387,2389,2393,2395,2399,2403,2406,2409,2414,2417,2420,2423,2426,2429,2433,2437,2439,2441,2444,2446,2449,2452,2455,2457,2460,2463,2465,2468,2471,2474,2477,2481,2484,2488,2492,2495,2499,2501,2503,2507,2510,2513,2515,2518,2521,2524,2528,2531,2535,2539,2541,2546,2549,2551,2554,2556,2559,2562,2565,2569,2571,2573,2575,2577,2579,2583,2586,2588,2590,2592,2594,2596,2598,2600,2602,2604,2606,2609,2612,2614,2617,2621,2624,2626,2628,2630,2632,2636,2641,2644,2646,2648,2651,2653,2656,2658,2660,2664,2670,2676,2681,2686,2692,2698,2703,2709,2715,2721,2727,2733,2737,2743,2749,2754,2759,2763,2768,2774,2779,2783,2787,2793,2798,2800,2805,2810,2816,2820,2825,2828,2831,2835,2838,2840,2843],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",57.18,57.35,56.55,56.66,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",57.64,57.79,56.94,57.32,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",58.76,59.07,56.86,57.15,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",59.38,59.42,58.52,58.71,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",59.95,60.45,59.23,59.27,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",59.69,59.85,59.18,59.5,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",60.3,60.47,59.48,59.57,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",61.16,61.31,60.05,60.11,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",61.15,61.69,60.95,61.02,{"symbol":5,"time":80,"open":81,"high":82,"low":75,"close":83},"2026-09-04",61.34,61.83,61.25,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",61.8,61.97,61.32,61.74,{"symbol":5,"time":91,"open":92,"high":89,"low":93,"close":94},"2026-09-02",61.56,60.87,61.5,{"symbol":5,"time":96,"open":97,"high":82,"low":98,"close":99},"2026-09-01",61.49,61.05,61.36,{"symbol":5,"time":101,"open":102,"high":102,"low":69,"close":103},"2026-08-31",61.65,61.28,{"symbol":5,"time":105,"open":106,"high":107,"low":86,"close":108},"2026-08-28",62.15,62.21,61.98,{"symbol":5,"time":110,"open":111,"high":112,"low":102,"close":86},"2026-08-27",62.09,62.11,{"symbol":5,"time":114,"open":115,"high":115,"low":116,"close":117},"2026-08-26",62.95,62.25,62.26,{"symbol":5,"time":119,"open":115,"high":120,"low":121,"close":122},"2026-08-25",63.1,62.63,62.83,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",62.91,63.41,62.75,63.17,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",63.28,63.4,62.5,62.6,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":128},"2026-08-20",63,63.54,62.8,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":115},"2026-08-19",62.61,63.18,62.53,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":107},"2026-08-18",62.87,62.96,62.2,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",62.49,62.59,62.13,62.4,{"symbol":5,"time":157,"open":158,"high":131,"low":159,"close":160},"2026-08-14",62.98,62.69,62.74,{"symbol":5,"time":162,"open":163,"high":164,"low":163,"close":115},"2026-08-13",62.77,63.26,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":153},"2026-08-12",62,62.65,61.79,{"symbol":5,"time":171,"open":172,"high":173,"low":97,"close":174},"2026-08-11",61.75,62.23,61.89,{"symbol":5,"time":176,"open":117,"high":117,"low":177,"close":174},"2026-08-10",61.27,{"symbol":5,"time":179,"open":180,"high":125,"low":181,"close":182},"2026-08-07",62.3,62.16,62.51,{"symbol":5,"time":184,"open":185,"high":186,"low":180,"close":187},"2026-08-06",64.34,64.95,62.36,{"symbol":5,"time":189,"open":190,"high":191,"low":106,"close":192},"2026-08-05",62.99,63.05,62.7,{"symbol":5,"time":194,"open":195,"high":196,"low":154,"close":197},"2026-08-04",63.01,63.23,62.9,{"symbol":5,"time":199,"open":200,"high":201,"low":148,"close":202},"2026-08-03",63.88,64.13,63.48,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-07-31",63.91,64.07,63.24,63.87,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-07-30",65.57,65.99,63.66,64.43,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-29",65.98,66.27,65.17,65.54,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-28",66.28,66.57,65.63,65.73,{"symbol":5,"time":228,"open":211,"high":229,"low":230,"close":231},"2026-07-27",66.25,65.31,65.5,{"symbol":5,"time":233,"open":234,"high":226,"low":235,"close":236},"2026-07-24",64.9,64.85,65.6,{"symbol":5,"time":238,"open":230,"high":239,"low":240,"close":241},"2026-07-23",65.4,64.4,64.72,{"symbol":5,"time":243,"open":244,"high":225,"low":245,"close":246},"2026-07-22",65.33,65,65.03,{"symbol":5,"time":248,"open":249,"high":246,"low":250,"close":251},"2026-07-21",64.8,64.56,64.99,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-20",65.68,65.94,64.96,65.18,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-17",66.33,67.15,65.19,65.71,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-16",63.64,65.78,63.58,65.75,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":164},"2026-07-15",64.12,64.28,63.09,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":279},"2026-07-14",64.08,64.45,63.77,{"symbol":5,"time":281,"open":282,"high":283,"low":282,"close":284},"2026-07-13",63.46,64.26,64.17,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-10",63.6,63.69,62.78,63.31,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":128},"2026-07-09",63.35,63.68,62.97,{"symbol":5,"time":297,"open":298,"high":284,"low":299,"close":196},"2026-07-08",64.01,63.19,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":298},"2026-07-07",63.65,64.74,63.61,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":299},"2026-07-06",63.63,63.7,62.86,{"symbol":5,"time":311,"open":149,"high":312,"low":149,"close":313},"2026-07-02",63.85,63.84,{"symbol":5,"time":315,"open":112,"high":316,"low":86,"close":317},"2026-07-01",62.41,61.82,{"symbol":5,"time":319,"open":320,"high":289,"low":321,"close":322},"2026-06-30",62.43,61.92,61.96,{"symbol":5,"time":324,"open":139,"high":325,"low":326,"close":327},"2026-06-29",63.06,62.24,63.04,{"symbol":5,"time":329,"open":330,"high":164,"low":155,"close":331},"2026-06-26",62.45,63.12,{"symbol":5,"time":333,"open":181,"high":334,"low":70,"close":335},"2026-06-25",62.27,62.04,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-06-24",61.77,62.46,61.48,61.99,{"symbol":5,"time":343,"open":77,"high":76,"low":344,"close":345},"2026-06-23",60.94,61.53,{"symbol":5,"time":347,"open":348,"high":98,"low":349,"close":350},"2026-06-22",60.46,60.26,60.58,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-18",60.78,60.9,60.22,60.24,{"symbol":5,"time":358,"open":82,"high":359,"low":360,"close":361},"2026-06-17",62.02,60.31,60.57,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-16",62.29,62.55,61.76,62.17,{"symbol":5,"time":369,"open":370,"high":295,"low":371,"close":372},"2026-06-15",62.72,62.07,62.14,{"symbol":5,"time":374,"open":375,"high":376,"low":181,"close":370},"2026-06-12",62.18,62.84,{"symbol":5,"time":378,"open":379,"high":122,"low":380,"close":381},"2026-06-11",62.37,61.88,61.91,{"symbol":5,"time":383,"open":76,"high":316,"low":384,"close":112},"2026-06-10",61.61,{"symbol":5,"time":386,"open":356,"high":387,"low":388,"close":83},"2026-06-09",61.51,59.98,{"symbol":5,"time":390,"open":391,"high":392,"low":58,"close":393},"2026-06-08",60.71,60.96,60.01,{"symbol":5,"time":395,"open":396,"high":340,"low":60,"close":397},"2026-06-05",59.72,60.84,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-04",60.48,60.63,59.51,59.75,{"symbol":5,"time":405,"open":406,"high":407,"low":396,"close":396},"2026-06-03",59.88,60.66,{"symbol":5,"time":409,"open":410,"high":411,"low":65,"close":412},"2026-06-02",59.71,60.07,59.91,{"symbol":5,"time":414,"open":415,"high":354,"low":416,"close":417},"2026-06-01",60.72,59.53,59.55,{"symbol":5,"time":419,"open":420,"high":420,"low":421,"close":103},"2026-05-29",61.6,60.61,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":76},"2026-05-28",62.1,62.42,61.67,{"symbol":5,"time":428,"open":320,"high":429,"low":154,"close":430},"2026-05-27",62.93,62.19,{"symbol":5,"time":432,"open":433,"high":133,"low":434,"close":330},"2026-05-26",62.08,61.87,{"symbol":5,"time":436,"open":173,"high":425,"low":437,"close":359},"2026-05-22",61.57,{"symbol":5,"time":439,"open":424,"high":187,"low":102,"close":173},"2026-05-21",{"symbol":5,"time":441,"open":335,"high":442,"low":426,"close":326},"2026-05-20",62.32,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":111},"2026-05-19",61.55,62.44,61.38,{"symbol":5,"time":449,"open":450,"high":451,"low":81,"close":452},"2026-05-18",61.45,61.73,61.71,{"symbol":5,"time":454,"open":87,"high":455,"low":456,"close":457},"2026-05-15",62.06,61.11,61.12,{"symbol":5,"time":459,"open":460,"high":430,"low":461,"close":322},"2026-05-14",61.7,61.52,{"symbol":5,"time":463,"open":464,"high":155,"low":465,"close":461},"2026-05-13",62.28,61.18,{"symbol":5,"time":467,"open":468,"high":197,"low":469,"close":144},"2026-05-12",62.62,62.33,{"symbol":5,"time":471,"open":167,"high":134,"low":108,"close":187},"2026-05-11",{"symbol":5,"time":473,"open":371,"high":474,"low":475,"close":321},"2026-05-08",62.68,61.58,{"symbol":5,"time":477,"open":287,"high":478,"low":461,"close":169},"2026-05-07",63.67,{"symbol":5,"time":480,"open":481,"high":277,"low":481,"close":298},"2026-05-06",63.55,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-05",63.38,63.8,63.21,63.57,{"symbol":5,"time":489,"open":132,"high":490,"low":491,"close":492},"2026-05-04",64.05,63.22,63.45,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-01",64.21,64.33,63.72,63.81,{"symbol":5,"time":500,"open":309,"high":283,"low":309,"close":501},"2026-04-30",64.24,{"symbol":5,"time":503,"open":491,"high":504,"low":331,"close":505},"2026-04-29",63.59,63.29,{"symbol":5,"time":507,"open":486,"high":487,"low":508,"close":481},"2026-04-28",62.64,{"symbol":5,"time":510,"open":511,"high":497,"low":512,"close":127},"2026-04-27",63.3,62.58,{"symbol":5,"time":514,"open":277,"high":495,"low":290,"close":515},"2026-04-24",63.33,{"symbol":5,"time":517,"open":518,"high":272,"low":504,"close":277},"2026-04-23",63.73,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-04-22",64.25,64.44,63.13,63.34,{"symbol":5,"time":526,"open":234,"high":256,"low":527,"close":528},"2026-04-21",63.96,64,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-04-20",65.01,65.35,64.81,64.92,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-04-17",64.61,65.27,64.27,65.09,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-04-16",63.99,64.65,63.95,64.64,{"symbol":5,"time":548,"open":549,"high":543,"low":550,"close":527},"2026-04-15",63.82,63.25,{"symbol":5,"time":552,"open":132,"high":553,"low":115,"close":498},"2026-04-14",63.86,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-04-13",63.37,63.56,62.82,63.32,{"symbol":5,"time":561,"open":505,"high":562,"low":191,"close":563},"2026-04-10",63.76,63.75,{"symbol":5,"time":565,"open":153,"high":302,"low":566,"close":567},"2026-04-09",62.31,63.2,{"symbol":5,"time":569,"open":512,"high":148,"low":570,"close":571},"2026-04-08",61.95,62.79,{"symbol":5,"time":573,"open":574,"high":425,"low":460,"close":173},"2026-04-07",61.81,{"symbol":5,"time":576,"open":577,"high":173,"low":578,"close":82},"2026-04-06",61.78,61.63,{"symbol":5,"time":580,"open":581,"high":474,"low":86,"close":107},"2026-04-02",62.22,{"symbol":5,"time":583,"open":83,"high":341,"low":584,"close":380},"2026-04-01",61.01,{"symbol":5,"time":586,"open":587,"high":384,"low":588,"close":465},"2026-03-31",61.3,60.75,{"symbol":5,"time":590,"open":591,"high":172,"low":592,"close":75},"2026-03-30",61.26,60.82,{"symbol":5,"time":594,"open":595,"high":596,"low":71,"close":597},"2026-03-27",60.34,61.22,60.69,{"symbol":5,"time":599,"open":51,"high":600,"low":601,"close":602},"2026-03-26",60.65,59.9,60.27,{"symbol":5,"time":604,"open":605,"high":606,"low":58,"close":607},"2026-03-25",60.5,60.74,60.06,{"symbol":5,"time":609,"open":600,"high":610,"low":611,"close":348},"2026-03-24",61.09,60.36,{"symbol":5,"time":613,"open":437,"high":338,"low":614,"close":615},"2026-03-23",60.73,60.85,{"symbol":5,"time":617,"open":180,"high":134,"low":618,"close":77},"2026-03-20",60.6,{"symbol":5,"time":620,"open":295,"high":491,"low":621,"close":508},"2026-03-19",62.52,{"symbol":5,"time":623,"open":624,"high":543,"low":289,"close":327},"2026-03-18",63.83,{"symbol":5,"time":626,"open":246,"high":230,"low":627,"close":628},"2026-03-17",64.06,64.09,{"symbol":5,"time":630,"open":631,"high":632,"low":533,"close":534},"2026-03-16",64.91,65.51,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":522},"2026-03-13",65.67,65.82,64.36,{"symbol":5,"time":639,"open":640,"high":641,"low":185,"close":246},"2026-03-12",64.55,65.42,{"symbol":5,"time":643,"open":644,"high":645,"low":201,"close":646},"2026-03-11",64.59,64.78,64.71,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-03-10",64.76,65.55,64.35,64.88,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-03-09",64.2,65.15,63.94,64.94,{"symbol":5,"time":660,"open":537,"high":661,"low":501,"close":245},"2026-03-06",65.06,{"symbol":5,"time":663,"open":664,"high":650,"low":278,"close":249},"2026-03-05",65.32,{"symbol":5,"time":666,"open":667,"high":668,"low":664,"close":669},"2026-03-04",66.43,66.45,66,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-03-03",66.7,67.04,66.16,66.56,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-03-02",66.8,67.72,66.51,67.56,{"symbol":5,"time":683,"open":684,"high":685,"low":675,"close":686},"2026-02-27",66.6,67.94,67,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":684},"2026-02-26",66.13,67.02,66.1,{"symbol":5,"time":693,"open":669,"high":694,"low":245,"close":212},"2026-02-25",66.24,{"symbol":5,"time":696,"open":684,"high":697,"low":698,"close":699},"2026-02-24",66.92,66.23,66.52,{"symbol":5,"time":701,"open":702,"high":261,"low":229,"close":703},"2026-02-23",66.39,66.68,{"symbol":5,"time":705,"open":706,"high":707,"low":231,"close":708},"2026-02-20",65.83,66.37,66.14,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":231},"2026-02-19",65.21,65.69,64.87,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-02-18",66.4,66.44,65.02,65.07,{"symbol":5,"time":721,"open":269,"high":722,"low":269,"close":723},"2026-02-17",66.74,66.49,{"symbol":5,"time":725,"open":718,"high":669,"low":726,"close":727},"2026-02-13",64.75,65.66,{"symbol":5,"time":729,"open":730,"high":223,"low":730,"close":645},"2026-02-12",64.7,{"symbol":5,"time":732,"open":657,"high":733,"low":307,"close":734},"2026-02-11",64.62,64.5,{"symbol":5,"time":736,"open":491,"high":737,"low":158,"close":738},"2026-02-10",64.14,63.9,{"symbol":5,"time":740,"open":143,"high":196,"low":741,"close":274},"2026-02-09",62.56,{"symbol":5,"time":743,"open":132,"high":738,"low":168,"close":196},"2026-02-06",{"symbol":5,"time":745,"open":746,"high":563,"low":747,"close":748},"2026-02-05",62.57,62.47,63.36,{"symbol":5,"time":750,"open":751,"high":144,"low":83,"close":339},"2026-02-04",61.68,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-02-03",60.54,61.64,60.53,61.46,{"symbol":5,"time":759,"open":760,"high":103,"low":52,"close":756},"2026-02-02",61.03,{"symbol":5,"time":762,"open":401,"high":763,"low":764,"close":69},"2026-01-30",61.23,60.4,{"symbol":5,"time":766,"open":767,"high":353,"low":768,"close":353},"2026-01-29",60.33,60.1,{"symbol":5,"time":770,"open":771,"high":69,"low":601,"close":411},"2026-01-28",60.92,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":771},"2026-01-27",60.41,60.97,60.23,{"symbol":5,"time":778,"open":779,"high":780,"low":349,"close":764},"2026-01-26",61.04,61.13,{"symbol":5,"time":782,"open":771,"high":77,"low":783,"close":606},"2026-01-23",60.19,{"symbol":5,"time":785,"open":366,"high":570,"low":786,"close":615},"2026-01-22",60.79,{"symbol":5,"time":788,"open":86,"high":789,"low":77,"close":169},"2026-01-21",61.86,{"symbol":5,"time":791,"open":792,"high":570,"low":93,"close":793},"2026-01-20",61.42,61.62,{"symbol":5,"time":795,"open":64,"high":796,"low":797,"close":792},"2026-01-16",61.54,60.38,{"symbol":5,"time":799,"open":63,"high":588,"low":800,"close":415},"2026-01-15",60.15,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":360},"2026-01-14",59.29,60.32,59.26,{"symbol":5,"time":807,"open":808,"high":45,"low":809,"close":53},"2026-01-13",58.95,58.67,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-01-12",58.4,59.06,58.3,58.89,{"symbol":5,"time":817,"open":818,"high":809,"low":819,"close":820},"2026-01-09",58.22,58.02,58.17,{"symbol":5,"time":822,"open":36,"high":823,"low":824,"close":825},"2026-01-08",58.54,57.3,58.29,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":28},"2026-01-07",57.73,57.92,57,{"symbol":5,"time":832,"open":833,"high":833,"low":834,"close":835},"2026-01-06",57.94,56.7,57.42,{"symbol":5,"time":837,"open":824,"high":838,"low":839,"close":840},"2026-01-05",58.09,56.77,57.85,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-01-02",56.35,57.54,55.92,57.31,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2025-12-31",56.73,56.75,56.34,56.37,{"symbol":5,"time":854,"open":855,"high":856,"low":849,"close":857},"2025-12-30",56.93,57.08,57.03,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2025-12-29",56.76,57.05,56.72,56.81,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2025-12-26",56.63,56.84,56.42,56.69,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2025-12-24",56.15,56.74,56.14,56.67,{"symbol":5,"time":877,"open":862,"high":878,"low":879,"close":880},"2025-12-23",56.8,55.86,55.93,{"symbol":5,"time":882,"open":883,"high":850,"low":884,"close":875},"2025-12-22",56.36,56.01,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2025-12-19",56.83,57.21,56.31,56.33,{"symbol":5,"time":892,"open":893,"high":819,"low":894,"close":839},"2025-12-18",57.84,56.61,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2025-12-17",57.39,57.88,57.19,57.76,{"symbol":5,"time":902,"open":903,"high":820,"low":904,"close":905},"2025-12-16",58.11,57.41,57.44,{"symbol":5,"time":907,"open":908,"high":909,"low":33,"close":910},"2025-12-15",57.89,58.16,58.08,{"symbol":5,"time":912,"open":913,"high":829,"low":913,"close":914},"2025-12-12",57.29,57.72,{"symbol":5,"time":916,"open":917,"high":918,"low":869,"close":919},"2025-12-11",56.98,57.4,57.22,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":875},"2025-12-10",57.09,57.58,56.65,{"symbol":5,"time":926,"open":927,"high":928,"low":830,"close":861},"2025-12-09",57.52,57.8,{"symbol":5,"time":930,"open":931,"high":931,"low":36,"close":36},"2025-12-08",58.47,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2025-12-05",58.2,58.86,58.1,58.48,{"symbol":5,"time":939,"open":903,"high":940,"low":941,"close":942},"2025-12-04",58.62,57.87,58.21,{"symbol":5,"time":944,"open":945,"high":946,"low":927,"close":838},"2025-12-03",57.74,58.25,{"symbol":5,"time":948,"open":949,"high":828,"low":950,"close":951},"2025-12-02",57.59,57.06,57.5,{"symbol":5,"time":953,"open":824,"high":949,"low":954,"close":955},"2025-12-01",57.02,57.43,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2025-11-28",56.91,57.62,56.88,57.61,{"symbol":5,"time":963,"open":873,"high":918,"low":964,"close":965},"2025-11-26",56.68,57.14,{"symbol":5,"time":967,"open":834,"high":968,"low":969,"close":862},"2025-11-25",57.04,56.47,{"symbol":5,"time":971,"open":972,"high":857,"low":973,"close":974},"2025-11-24",56.9,56.3,56.49,{"symbol":5,"time":976,"open":974,"high":977,"low":889,"close":875},"2025-11-21",57.16,{"symbol":5,"time":979,"open":878,"high":857,"low":980,"close":973},"2025-11-20",56.27,{"symbol":5,"time":982,"open":36,"high":904,"low":983,"close":984},"2025-11-19",56.54,56.71,{"symbol":5,"time":986,"open":830,"high":987,"low":964,"close":988},"2025-11-18",57.46,57.34,{"symbol":5,"time":990,"open":867,"high":991,"low":30,"close":830},"2025-11-17",57.07,{"symbol":5,"time":993,"open":867,"high":994,"low":983,"close":878},"2025-11-14",57.12,{"symbol":5,"time":996,"open":997,"high":998,"low":29,"close":999},"2025-11-13",56.96,57.65,56.59,{"symbol":5,"time":1001,"open":991,"high":1002,"low":839,"close":855},"2025-11-12",57.2,{"symbol":5,"time":1004,"open":964,"high":1005,"low":1006,"close":977},"2025-11-11",57.26,56.62,{"symbol":5,"time":1008,"open":960,"high":857,"low":1009,"close":1010},"2025-11-10",56.03,56.38,{"symbol":5,"time":1012,"open":1013,"high":972,"low":1014,"close":1015},"2025-11-07",56.51,56.39,56.87,{"symbol":5,"time":1017,"open":889,"high":924,"low":1018,"close":890},"2025-11-06",56.08,{"symbol":5,"time":1020,"open":1021,"high":830,"low":1022,"close":1023},"2025-11-05",56.5,56.1,56.12,{"symbol":5,"time":1025,"open":928,"high":833,"low":1026,"close":874},"2025-11-04",55.95,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":36,"close":934},"2025-11-03",57.69,58.34,{"symbol":5,"time":1032,"open":987,"high":1033,"low":888,"close":1034},"2025-10-31",58.19,57.98,{"symbol":5,"time":1036,"open":47,"high":1037,"low":898,"close":1038},"2025-10-30",58.84,57.91,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":838,"close":1043},"2025-10-29",59.04,59.31,58.36,{"symbol":5,"time":1045,"open":602,"high":602,"low":1046,"close":1047},"2025-10-28",59.16,59.21,{"symbol":5,"time":1049,"open":1050,"high":774,"low":1051,"close":764},"2025-10-27",60,59.79,{"symbol":5,"time":1053,"open":797,"high":1054,"low":388,"close":1055},"2025-10-24",60.44,59.99,{"symbol":5,"time":1057,"open":1058,"high":350,"low":406,"close":355},"2025-10-23",60.51,{"symbol":5,"time":1060,"open":71,"high":1061,"low":1062,"close":602},"2025-10-22",60.55,59.86,{"symbol":5,"time":1064,"open":1065,"high":354,"low":57,"close":1066},"2025-10-21",60.7,60.03,{"symbol":5,"time":1068,"open":393,"high":600,"low":1055,"close":1069},"2025-10-20",60.64,{"symbol":5,"time":1071,"open":60,"high":1055,"low":1072,"close":1073},"2025-10-17",59.33,59.94,{"symbol":5,"time":1075,"open":1076,"high":412,"low":1077,"close":803},"2025-10-16",59.56,59.24,{"symbol":5,"time":1079,"open":1080,"high":417,"low":1081,"close":1082},"2025-10-15",58.85,58.61,59.46,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1037},"2025-10-14",58.73,59.09,58.56,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1085},"2025-10-13",58.12,58.87,58.03,{"symbol":5,"time":1094,"open":39,"high":1095,"low":818,"close":1096},"2025-10-10",58.97,58.26,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-10-09",59.14,59.3,58.42,58.66,{"symbol":5,"time":1104,"open":1105,"high":417,"low":1106,"close":1107},"2025-10-08",59.49,58.96,59.01,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":402,"close":1112},"2025-10-07",59.96,60.09,59.63,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":601,"close":601},"2025-10-06",60.25,60.39,{"symbol":5,"time":1118,"open":71,"high":606,"low":71,"close":764},"2025-10-03",{"symbol":5,"time":1120,"open":1121,"high":360,"low":1122,"close":1123},"2025-10-02",60.28,59.82,60.08,{"symbol":5,"time":1125,"open":605,"high":606,"low":360,"close":348},"2025-10-01",{"symbol":5,"time":1127,"open":1061,"high":592,"low":63,"close":786},"2025-09-30",{"symbol":5,"time":1129,"open":63,"high":1061,"low":768,"close":1061},"2025-09-29",{"symbol":5,"time":1131,"open":1132,"high":64,"low":1132,"close":804},"2025-09-26",59.87,{"symbol":5,"time":1134,"open":1135,"high":611,"low":1105,"close":1051},"2025-09-25",60.2,{"symbol":5,"time":1137,"open":1138,"high":63,"low":1082,"close":388},"2025-09-24",59.67,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":417},"2025-09-23",59.12,59.64,59.1,{"symbol":5,"time":1145,"open":1042,"high":1146,"low":48,"close":813},"2025-09-22",59.32,{"symbol":5,"time":1148,"open":40,"high":1149,"low":808,"close":1046},"2025-09-19",59.7,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1106,"close":1154},"2025-09-18",59.44,59.76,59.11,{"symbol":5,"time":1156,"open":1115,"high":1157,"low":1149,"close":410},"2025-09-17",60.49,{"symbol":5,"time":1159,"open":356,"high":1061,"low":1051,"close":388},"2025-09-16",{"symbol":5,"time":1161,"open":350,"high":610,"low":1123,"close":355},"2025-09-15",{"symbol":5,"time":1163,"open":1111,"high":1164,"low":1066,"close":774},"2025-09-12",60.59,{"symbol":5,"time":1166,"open":417,"high":1115,"low":417,"close":1167},"2025-09-11",60.16,{"symbol":5,"time":1169,"open":416,"high":58,"low":1170,"close":1171},"2025-09-10",59.17,59.45,{"symbol":5,"time":1173,"open":1174,"high":416,"low":1175,"close":1105},"2025-09-09",59.05,58.83,{"symbol":5,"time":1177,"open":1178,"high":805,"low":1179,"close":1143},"2025-09-08",59.02,58.63,{"symbol":5,"time":1181,"open":1182,"high":803,"low":1183,"close":803},"2025-09-05",58.45,58.43,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-09-04",58.07,58.65,57.93,58.28,{"symbol":5,"time":1191,"open":998,"high":1192,"low":905,"close":1193},"2025-09-03",57.99,57.95,{"symbol":5,"time":1195,"open":819,"high":1196,"low":987,"close":945},"2025-09-02",58.31,{"symbol":5,"time":1198,"open":934,"high":1199,"low":820,"close":39},"2025-08-29",58.78,{"symbol":5,"time":1201,"open":1179,"high":1179,"low":1202,"close":1203},"2025-08-28",57.86,58.13,{"symbol":5,"time":1205,"open":812,"high":1206,"low":1207,"close":1208},"2025-08-27",58.77,58.18,58.55,{"symbol":5,"time":1210,"open":814,"high":1211,"low":914,"close":1203},"2025-08-26",58.38,{"symbol":5,"time":1213,"open":1214,"high":815,"low":1090,"close":942},"2025-08-25",58.68,{"symbol":5,"time":1216,"open":1062,"high":768,"low":1037,"close":1217},"2025-08-22",58.92,{"symbol":5,"time":1219,"open":403,"high":1062,"low":1146,"close":1220},"2025-08-21",59.58,{"symbol":5,"time":1222,"open":53,"high":1223,"low":1224,"close":601},"2025-08-20",60.17,59.15,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1192,"close":1107},"2025-08-19",58.05,59.03,{"symbol":5,"time":1230,"open":937,"high":1179,"low":840,"close":941},"2025-08-18",{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":937},"2025-08-15",58.01,58.69,57.82,{"symbol":5,"time":1237,"open":34,"high":819,"low":961,"close":1235},"2025-08-14",{"symbol":5,"time":1239,"open":828,"high":819,"low":1240,"close":908},"2025-08-13",57.28,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-08-12",57.45,57.7,57.01,57.66,{"symbol":5,"time":1248,"open":1249,"high":829,"low":28,"close":897},"2025-08-11",57.38,{"symbol":5,"time":1251,"open":977,"high":1034,"low":1252,"close":905},"2025-08-08",57.13,{"symbol":5,"time":1254,"open":997,"high":888,"low":980,"close":922},"2025-08-07",{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":958},"2025-08-06",57.23,57.49,56.89,{"symbol":5,"time":1261,"open":1249,"high":923,"low":1262,"close":1002},"2025-08-05",57.17,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1243},"2025-08-04",56.56,57.48,56.53,{"symbol":5,"time":1269,"open":1021,"high":830,"low":845,"close":1270},"2025-08-01",56.57,{"symbol":5,"time":1272,"open":860,"high":1273,"low":1274,"close":1275},"2025-07-31",56.95,56.04,56.13,{"symbol":5,"time":1277,"open":1249,"high":828,"low":999,"close":1278},"2025-07-30",56.79,{"symbol":5,"time":1280,"open":991,"high":905,"low":860,"close":1281},"2025-07-29",57.36,{"symbol":5,"time":1283,"open":1284,"high":1284,"low":1285,"close":41},"2025-07-28",57.9,56.85,{"symbol":5,"time":1287,"open":838,"high":934,"low":913,"close":1284},"2025-07-25",{"symbol":5,"time":1289,"open":900,"high":1096,"low":1290,"close":819},"2025-07-24",57.63,{"symbol":5,"time":1292,"open":1293,"high":838,"low":844,"close":898},"2025-07-23",57.78,{"symbol":5,"time":1295,"open":1021,"high":898,"low":974,"close":893},"2025-07-22",{"symbol":5,"time":1297,"open":875,"high":1298,"low":1299,"close":1014},"2025-07-21",56.99,56.32,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":973,"close":969},"2025-07-18",56.45,56.82,{"symbol":5,"time":1305,"open":850,"high":855,"low":883,"close":883},"2025-07-17",{"symbol":5,"time":1307,"open":917,"high":899,"low":894,"close":1278},"2025-07-16",{"symbol":5,"time":1309,"open":934,"high":1310,"low":30,"close":30},"2025-07-15",58.44,{"symbol":5,"time":1312,"open":994,"high":1313,"low":991,"close":1314},"2025-07-14",58.98,58.7,{"symbol":5,"time":1316,"open":839,"high":988,"low":999,"close":977},"2025-07-11",{"symbol":5,"time":1318,"open":1278,"high":977,"low":1319,"close":855},"2025-07-10",56.6,{"symbol":5,"time":1321,"open":1266,"high":923,"low":1322,"close":1322},"2025-07-09",56.92,{"symbol":5,"time":1324,"open":899,"high":998,"low":950,"close":1258},"2025-07-08",{"symbol":5,"time":1326,"open":1029,"high":833,"low":888,"close":1327},"2025-07-07",57.53,{"symbol":5,"time":1329,"open":914,"high":898,"low":897,"close":1330},"2025-07-03",57.68,{"symbol":5,"time":1332,"open":951,"high":893,"low":965,"close":1333},"2025-07-02",57.75,{"symbol":5,"time":1335,"open":905,"high":1336,"low":919,"close":928},"2025-07-01",58.14,{"symbol":5,"time":1338,"open":991,"high":998,"low":1265,"close":961},"2025-06-30",{"symbol":5,"time":1340,"open":846,"high":998,"low":1303,"close":857},"2025-06-27",{"symbol":5,"time":1342,"open":1249,"high":1343,"low":834,"close":1002},"2025-06-26",57.55,{"symbol":5,"time":1345,"open":1333,"high":34,"low":861,"close":856},"2025-06-25",{"symbol":5,"time":1347,"open":1096,"high":1348,"low":898,"close":1034},"2025-06-24",58.41,{"symbol":5,"time":1350,"open":919,"high":1182,"low":919,"close":1351},"2025-06-23",58.37,{"symbol":5,"time":1353,"open":1354,"high":1192,"low":965,"close":27},"2025-06-20",57.56,{"symbol":5,"time":1356,"open":959,"high":1038,"low":1357,"close":923},"2025-06-18",57.27,{"symbol":5,"time":1359,"open":918,"high":1333,"low":922,"close":1327},"2025-06-17",{"symbol":5,"time":1361,"open":1029,"high":1362,"low":1257,"close":897},"2025-06-16",58.06,{"symbol":5,"time":1364,"open":1235,"high":820,"low":1357,"close":33},"2025-06-13",{"symbol":5,"time":1366,"open":34,"high":1090,"low":927,"close":1367},"2025-06-12",57.96,{"symbol":5,"time":1369,"open":1370,"high":1193,"low":28,"close":900},"2025-06-11",57.37,{"symbol":5,"time":1372,"open":867,"high":1343,"low":887,"close":28},"2025-06-10",{"symbol":5,"time":1374,"open":1375,"high":972,"low":879,"close":863},"2025-06-09",55.96,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-06-06",55.79,56.18,55.61,56,{"symbol":5,"time":1383,"open":884,"high":1009,"low":1384,"close":1385},"2025-06-05",55.57,55.83,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":845},"2025-06-04",55.85,56.2,55.52,{"symbol":5,"time":1392,"open":1393,"high":1299,"low":1388,"close":884},"2025-06-03",56.22,{"symbol":5,"time":1395,"open":1022,"high":999,"low":1396,"close":1397},"2025-06-02",55.67,56.58,{"symbol":5,"time":1399,"open":1014,"high":850,"low":1400,"close":1006},"2025-05-30",56.11,{"symbol":5,"time":1402,"open":1403,"high":852,"low":1404,"close":883},"2025-05-29",55.8,55.56,{"symbol":5,"time":1406,"open":1407,"high":1389,"low":1408,"close":1388},"2025-05-28",56.16,55.66,{"symbol":5,"time":1410,"open":1378,"high":890,"low":1411,"close":1407},"2025-05-27",55.55,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-05-23",55.46,55.7,55.03,55.53,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-05-22",55.23,55.39,54.64,55.18,{"symbol":5,"time":1425,"open":1275,"high":1389,"low":1426,"close":1427},"2025-05-21",55.17,55.25,{"symbol":5,"time":1429,"open":1381,"high":843,"low":1381,"close":1389},"2025-05-20",{"symbol":5,"time":1431,"open":1022,"high":1010,"low":1432,"close":1433},"2025-05-19",55.9,56.25,{"symbol":5,"time":1435,"open":1436,"high":851,"low":1437,"close":1438},"2025-05-16",55.5,55.3,56.24,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1442},"2025-05-15",54.79,55.4,54.52,{"symbol":5,"time":1445,"open":1446,"high":1423,"low":1447,"close":1448},"2025-05-14",55.05,54.38,54.54,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-05-13",55.78,55.89,54.82,55.06,{"symbol":5,"time":1456,"open":872,"high":1389,"low":1457,"close":1458},"2025-05-12",55.35,55.94,{"symbol":5,"time":1460,"open":1461,"high":960,"low":1432,"close":869},"2025-05-09",56.21,{"symbol":5,"time":1463,"open":834,"high":863,"low":1389,"close":1433},"2025-05-08",{"symbol":5,"time":1465,"open":878,"high":1257,"low":1397,"close":873},"2025-05-07",{"symbol":5,"time":1467,"open":960,"high":1343,"low":852,"close":1278},"2025-05-06",{"symbol":5,"time":1469,"open":997,"high":28,"low":850,"close":35},"2025-05-05",{"symbol":5,"time":1471,"open":1472,"high":1244,"low":1278,"close":997},"2025-05-02",57.6,{"symbol":5,"time":1474,"open":1244,"high":898,"low":968,"close":1262},"2025-05-01",{"symbol":5,"time":1476,"open":1354,"high":1362,"low":997,"close":1202},"2025-04-30",{"symbol":5,"time":1478,"open":1479,"high":1480,"low":887,"close":1249},"2025-04-29",57.24,57.67,{"symbol":5,"time":1482,"open":863,"high":1370,"low":868,"close":1479},"2025-04-28",{"symbol":5,"time":1484,"open":1005,"high":1370,"low":1265,"close":1259},"2025-04-25",{"symbol":5,"time":1486,"open":936,"high":936,"low":997,"close":42},"2025-04-24",{"symbol":5,"time":1488,"open":1043,"high":1102,"low":835,"close":1227},"2025-04-23",{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1034,"close":47},"2025-04-22",58.32,58.88,{"symbol":5,"time":1494,"open":1495,"high":1234,"low":977,"close":1367},"2025-04-21",58.15,{"symbol":5,"time":1497,"open":36,"high":940,"low":1002,"close":1491},"2025-04-17",{"symbol":5,"time":1499,"open":830,"high":829,"low":917,"close":1005},"2025-04-16",{"symbol":5,"time":1501,"open":1502,"high":965,"low":874,"close":1245},"2025-04-15",56.43,{"symbol":5,"time":1504,"open":1417,"high":1505,"low":1506,"close":980},"2025-04-14",56.64,55.36,{"symbol":5,"time":1508,"open":1509,"high":1457,"low":1510,"close":1511},"2025-04-11",54,53.65,55.22,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-04-10",53.9,54.78,52.61,54.15,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-04-09",51.5,54.37,50.71,53.98,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-04-08",54.04,54.44,51.81,52.27,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-04-07",52.7,55.04,52.48,52.93,{"symbol":5,"time":1537,"open":890,"high":1298,"low":1538,"close":1539},"2025-04-04",55.07,55.15,{"symbol":5,"time":1541,"open":1542,"high":909,"low":1010,"close":950},"2025-04-03",57.51,{"symbol":5,"time":1544,"open":1281,"high":1343,"low":964,"close":994},"2025-04-02",{"symbol":5,"time":1546,"open":1188,"high":934,"low":1013,"close":42},"2025-04-01",{"symbol":5,"time":1548,"open":850,"high":1549,"low":850,"close":1233},"2025-03-31",58.27,{"symbol":5,"time":1551,"open":1552,"high":873,"low":1553,"close":894},"2025-03-28",56.41,55.98,{"symbol":5,"time":1555,"open":969,"high":855,"low":1022,"close":1407},"2025-03-27",{"symbol":5,"time":1557,"open":1403,"high":862,"low":1558,"close":1265},"2025-03-26",55.72,{"symbol":5,"time":1560,"open":890,"high":1302,"low":1561,"close":1562},"2025-03-25",55.51,55.65,{"symbol":5,"time":1564,"open":1432,"high":1565,"low":1566,"close":1567},"2025-03-24",56.46,55.75,56.28,{"symbol":5,"time":1569,"open":980,"high":890,"low":1384,"close":1403},"2025-03-21",{"symbol":5,"time":1571,"open":1006,"high":30,"low":1022,"close":1565},"2025-03-20",{"symbol":5,"time":1573,"open":997,"high":857,"low":1567,"close":1574},"2025-03-19",56.44,{"symbol":5,"time":1576,"open":1298,"high":27,"low":894,"close":997},"2025-03-18",{"symbol":5,"time":1578,"open":1273,"high":1370,"low":863,"close":917},"2025-03-17",{"symbol":5,"time":1580,"open":1581,"high":1303,"low":879,"close":869},"2025-03-14",55.97,{"symbol":5,"time":1583,"open":1021,"high":1243,"low":1403,"close":879},"2025-03-13",{"symbol":5,"time":1585,"open":1021,"high":862,"low":1586,"close":852},"2025-03-12",55.88,{"symbol":5,"time":1588,"open":1589,"high":1206,"low":1590,"close":984},"2025-03-11",58.5,56.23,{"symbol":5,"time":1592,"open":1593,"high":1116,"low":818,"close":1594},"2025-03-10",58.75,58.49,{"symbol":5,"time":1596,"open":1597,"high":1178,"low":955,"close":937},"2025-03-07",57.47,{"symbol":5,"time":1599,"open":1202,"high":1549,"low":849,"close":1600},"2025-03-06",57.33,{"symbol":5,"time":1602,"open":988,"high":1096,"low":922,"close":903},"2025-03-05",{"symbol":5,"time":1604,"open":1244,"high":1605,"low":1244,"close":900},"2025-03-04",58.53,{"symbol":5,"time":1607,"open":964,"high":33,"low":866,"close":1343},"2025-03-03",{"symbol":5,"time":1609,"open":867,"high":1610,"low":30,"close":857},"2025-02-28",57.25,{"symbol":5,"time":1612,"open":1613,"high":887,"low":1614,"close":1270},"2025-02-27",56.07,56.05,{"symbol":5,"time":1616,"open":1407,"high":958,"low":1432,"close":1022},"2025-02-26",{"symbol":5,"time":1618,"open":1619,"high":1565,"low":1620,"close":1438},"2025-02-25",55.69,54.13,{"symbol":5,"time":1622,"open":873,"high":1354,"low":30,"close":846},"2025-02-24",{"symbol":5,"time":1624,"open":862,"high":1600,"low":866,"close":922},"2025-02-21",{"symbol":5,"time":1626,"open":1396,"high":834,"low":1396,"close":1627},"2025-02-20",56.52,{"symbol":5,"time":1629,"open":1446,"high":1586,"low":1630,"close":1396},"2025-02-19",55,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1420},"2025-02-18",54.35,55.24,54.23,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-02-14",55.08,55.43,54.47,54.49,{"symbol":5,"time":1643,"open":1644,"high":1630,"low":1645,"close":1646},"2025-02-13",54.12,53.93,54.92,{"symbol":5,"time":1648,"open":1649,"high":1517,"low":1650,"close":1651},"2025-02-12",53.66,53.3,54.07,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1447},"2025-02-11",53.99,54.58,53.8,{"symbol":5,"time":1658,"open":1659,"high":1521,"low":1660,"close":1661},"2025-02-10",54.05,53.59,53.96,{"symbol":5,"time":1663,"open":1664,"high":1633,"low":1665,"close":1644},"2025-02-07",54.18,53.87,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-02-06",54.62,54.7,54.02,54.29,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1659,"close":1676},"2025-02-05",54.59,54.73,54.43,{"symbol":5,"time":1678,"open":1671,"high":1527,"low":1679,"close":1680},"2025-02-04",53.85,54.03,{"symbol":5,"time":1682,"open":1514,"high":1683,"low":1684,"close":1641},"2025-02-03",54.75,53.61,{"symbol":5,"time":1686,"open":1687,"high":1638,"low":1680,"close":1422},"2025-01-31",54.09,{"symbol":5,"time":1689,"open":1669,"high":1690,"low":1691,"close":1692},"2025-01-30",54.84,53.78,54.32,{"symbol":5,"time":1694,"open":1695,"high":1426,"low":1696,"close":1697},"2025-01-29",55.09,53.89,54.06,{"symbol":5,"time":1699,"open":1700,"high":845,"low":1701,"close":1702},"2025-01-28",55.63,54.89,54.98,{"symbol":5,"time":1704,"open":1705,"high":872,"low":1706,"close":1381},"2025-01-27",55.1,54.91,{"symbol":5,"time":1708,"open":1659,"high":1709,"low":1696,"close":1710},"2025-01-24",54.57,54.34,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1620},"2025-01-23",54.08,54.24,53.53,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1645,"close":1661},"2025-01-22",54.86,54.95,{"symbol":5,"time":1721,"open":1675,"high":1722,"low":1723,"close":1724},"2025-01-21",55.49,54.66,55.26,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1668},"2025-01-17",54.65,55.11,54.46,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1655},"2025-01-16",53.19,54.63,53.1,{"symbol":5,"time":1736,"open":1447,"high":1737,"low":1738,"close":1739},"2025-01-15",54.4,53.04,53.17,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-01-14",52.54,53.36,52.45,53.15,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-01-13",51.75,52.53,51.6,52.47,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-01-10",52.01,52.24,51.64,51.67,{"symbol":5,"time":1759,"open":1742,"high":1742,"low":1760,"close":1761},"2025-01-08",51.95,52.51,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1761},"2025-01-07",52.85,53.58,52.41,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1751,"close":1771},"2025-01-06",53.21,53.28,52.73,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1742,"close":1770},"2025-01-03",52.64,53.31,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-01-02",53.26,53.35,52.4,52.6,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2024-12-31",52.96,53.48,52.87,53.41,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1771},"2024-12-30",52.56,52.86,52.2,{"symbol":5,"time":1794,"open":1535,"high":1785,"low":1751,"close":1795},"2024-12-27",52.66,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2024-12-26",53.11,53.39,52.89,53.07,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1805},"2024-12-24",52.88,53.24,52.67,{"symbol":5,"time":1808,"open":1532,"high":1801,"low":1809,"close":1810},"2024-12-23",52.44,53,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1813,"close":1815},"2024-12-20",52,53.56,52.79,{"symbol":5,"time":1817,"open":1739,"high":1818,"low":1819,"close":1820},"2024-12-19",53.51,51.74,51.76,{"symbol":5,"time":1822,"open":1823,"high":1453,"low":1824,"close":1825},"2024-12-18",54.3,52.78,52.81,{"symbol":5,"time":1827,"open":1828,"high":1539,"low":1829,"close":1443},"2024-12-17",54.41,54.14,{"symbol":5,"time":1831,"open":1630,"high":1832,"low":1443,"close":1655},"2024-12-16",55.47,{"symbol":5,"time":1834,"open":1630,"high":1561,"low":1835,"close":1836},"2024-12-13",54.77,55.34,{"symbol":5,"time":1838,"open":1426,"high":1586,"low":1454,"close":1839},"2024-12-12",55.14,{"symbol":5,"time":1841,"open":1396,"high":1553,"low":1426,"close":1842},"2024-12-11",55.32,{"symbol":5,"time":1844,"open":1433,"high":1299,"low":1619,"close":1451},"2024-12-10",{"symbol":5,"time":1846,"open":1022,"high":964,"low":1847,"close":1848},"2024-12-09",55.77,56.48,{"symbol":5,"time":1850,"open":1851,"high":883,"low":1026,"close":1852},"2024-12-06",56.06,56.17,{"symbol":5,"time":1854,"open":1581,"high":1852,"low":1855,"close":1851},"2024-12-05",55.68,{"symbol":5,"time":1857,"open":843,"high":1270,"low":1458,"close":1852},"2024-12-04",{"symbol":5,"time":1859,"open":972,"high":35,"low":1381,"close":1009},"2024-12-03",{"symbol":5,"time":1861,"open":1862,"high":1480,"low":1552,"close":869},"2024-12-02",57.57,{"symbol":5,"time":1864,"open":1589,"high":1187,"low":34,"close":908},"2024-11-29",{"symbol":5,"time":1866,"open":1336,"high":1867,"low":1203,"close":1491},"2024-11-27",58.79,{"symbol":5,"time":1869,"open":897,"high":893,"low":856,"close":1333},"2024-11-26",{"symbol":5,"time":1871,"open":951,"high":914,"low":1262,"close":1243},"2024-11-25",{"symbol":5,"time":1873,"open":998,"high":898,"low":824,"close":1243},"2024-11-22",{"symbol":5,"time":1875,"open":862,"high":1542,"low":1265,"close":897},"2024-11-21",{"symbol":5,"time":1877,"open":1322,"high":1357,"low":866,"close":960},"2024-11-20",{"symbol":5,"time":1879,"open":862,"high":1600,"low":1299,"close":27},"2024-11-19",{"symbol":5,"time":1881,"open":874,"high":1259,"low":1581,"close":839},"2024-11-18",{"symbol":5,"time":1883,"open":1018,"high":1006,"low":1026,"close":983},"2024-11-15",{"symbol":5,"time":1885,"open":867,"high":867,"low":1586,"close":1613},"2024-11-14",{"symbol":5,"time":1887,"open":1243,"high":949,"low":1006,"close":972},"2024-11-13",{"symbol":5,"time":1889,"open":918,"high":998,"low":917,"close":954},"2024-11-12",{"symbol":5,"time":1891,"open":927,"high":1187,"low":1266,"close":998},"2024-11-11",{"symbol":5,"time":1893,"open":878,"high":1894,"low":834,"close":1542},"2024-11-08",57.71,{"symbol":5,"time":1896,"open":1357,"high":1600,"low":1897,"close":1010},"2024-11-07",56.26,{"symbol":5,"time":1899,"open":1900,"high":1900,"low":1381,"close":830},"2024-11-06",58.24,{"symbol":5,"time":1902,"open":1903,"high":1107,"low":829,"close":1904},"2024-11-05",59,58.82,{"symbol":5,"time":1906,"open":1907,"high":71,"low":1908,"close":803},"2024-11-04",58.99,58.91,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1904,"close":1492},"2024-11-01",59.41,59.83,{"symbol":5,"time":1914,"open":1115,"high":764,"low":1146,"close":1915},"2024-10-31",59.37,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":63,"close":400},"2024-10-30",60.52,61,{"symbol":5,"time":1921,"open":456,"high":81,"low":764,"close":774},"2024-10-29",{"symbol":5,"time":1923,"open":574,"high":112,"low":465,"close":1924},"2024-10-28",61.29,{"symbol":5,"time":1926,"open":486,"high":505,"low":1927,"close":70},"2024-10-25",61.21,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":505,"close":290},"2024-10-24",64.15,64.68,{"symbol":5,"time":1933,"open":287,"high":1934,"low":287,"close":501},"2024-10-23",64.42,{"symbol":5,"time":1936,"open":268,"high":545,"low":1937,"close":288},"2024-10-22",63.44,{"symbol":5,"time":1939,"open":1940,"high":652,"low":563,"close":1941},"2024-10-21",64.54,63.79,{"symbol":5,"time":1943,"open":528,"high":1944,"low":1945,"close":646},"2024-10-18",64.77,63.62,{"symbol":5,"time":1947,"open":313,"high":1948,"low":1949,"close":527},"2024-10-17",64.1,63.43,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2024-10-16",63.42,64.3,63.39,64.23,{"symbol":5,"time":1957,"open":152,"high":1958,"low":187,"close":748},"2024-10-15",63.74,{"symbol":5,"time":1960,"open":451,"high":469,"low":345,"close":112},"2024-10-14",{"symbol":5,"time":1962,"open":451,"high":359,"low":94,"close":172},"2024-10-11",{"symbol":5,"time":1964,"open":86,"high":334,"low":1965,"close":1966},"2024-10-10",61.17,61.47,{"symbol":5,"time":1968,"open":340,"high":321,"low":70,"close":574},"2024-10-09",{"symbol":5,"time":1970,"open":577,"high":570,"low":1971,"close":387},"2024-10-08",61.1,{"symbol":5,"time":1973,"open":434,"high":434,"low":757,"close":426},"2024-10-07",{"symbol":5,"time":1975,"open":793,"high":746,"low":1965,"close":1976},"2024-10-04",62.01,{"symbol":5,"time":1978,"open":180,"high":182,"low":169,"close":155},"2024-10-03",{"symbol":5,"time":1980,"open":144,"high":558,"low":1976,"close":425},"2024-10-02",{"symbol":5,"time":1982,"open":515,"high":304,"low":1983,"close":137},"2024-10-01",62.76,{"symbol":5,"time":1985,"open":197,"high":1986,"low":182,"close":1952},"2024-09-30",63.49,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2024-09-27",62.81,63.27,62.54,62.73,{"symbol":5,"time":1994,"open":152,"high":137,"low":375,"close":1995},"2024-09-26",62.48,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":180,"close":508},"2024-09-25",62.71,62.88,{"symbol":5,"time":2001,"open":1976,"high":197,"low":451,"close":741},"2024-09-24",{"symbol":5,"time":2003,"open":167,"high":152,"low":2004,"close":442},"2024-09-23",61.85,{"symbol":5,"time":2006,"open":2007,"high":366,"low":1054,"close":578},"2024-09-20",60.56,{"symbol":5,"time":2009,"open":570,"high":424,"low":2010,"close":1065},"2024-09-19",60.42,{"symbol":5,"time":2012,"open":1991,"high":196,"low":174,"close":430},"2024-09-18",{"symbol":5,"time":2014,"open":1983,"high":2015,"low":1995,"close":152},"2024-09-17",63.14,{"symbol":5,"time":2017,"open":158,"high":196,"low":512,"close":474},"2024-09-16",{"symbol":5,"time":2019,"open":558,"high":197,"low":111,"close":1998},"2024-09-13",{"symbol":5,"time":2021,"open":142,"high":571,"low":570,"close":316},"2024-09-12",{"symbol":5,"time":2023,"open":2024,"high":192,"low":2025,"close":142},"2024-09-11",62.35,61.9,{"symbol":5,"time":2027,"open":195,"high":120,"low":512,"close":1989},"2024-09-10",{"symbol":5,"time":2029,"open":112,"high":295,"low":2030,"close":309},"2024-09-09",62.05,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":577,"close":155},"2024-09-06",62.38,62.67,{"symbol":5,"time":2036,"open":567,"high":1954,"low":154,"close":469},"2024-09-05",{"symbol":5,"time":2038,"open":464,"high":2039,"low":464,"close":1998},"2024-09-04",62.89,{"symbol":5,"time":2041,"open":578,"high":142,"low":461,"close":464},"2024-09-03",{"symbol":5,"time":2043,"open":796,"high":173,"low":461,"close":112},"2024-08-30",{"symbol":5,"time":2045,"open":87,"high":433,"low":2046,"close":2047},"2024-08-29",60.98,61.4,{"symbol":5,"time":2049,"open":180,"high":316,"low":92,"close":341},"2024-08-28",{"symbol":5,"time":2051,"open":384,"high":334,"low":97,"close":106},"2024-08-27",{"symbol":5,"time":2053,"open":340,"high":341,"low":2054,"close":338},"2024-08-26",61.39,{"symbol":5,"time":2056,"open":391,"high":1924,"low":2057,"close":610},"2024-08-23",60.62,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":595,"close":605},"2024-08-22",60.93,60.99,{"symbol":5,"time":2063,"open":1164,"high":392,"low":783,"close":2060},"2024-08-21",{"symbol":5,"time":2065,"open":2066,"high":760,"low":2067,"close":2007},"2024-08-20",60.86,60.29,{"symbol":5,"time":2069,"open":2070,"high":354,"low":1066,"close":2066},"2024-08-19",60.04,{"symbol":5,"time":2072,"open":2073,"high":1135,"low":1112,"close":71},"2024-08-16",59.77,{"symbol":5,"time":2075,"open":406,"high":1073,"low":1911,"close":410},"2024-08-15",{"symbol":5,"time":2077,"open":797,"high":52,"low":2078,"close":1167},"2024-08-14",59.97,{"symbol":5,"time":2080,"open":2081,"high":2046,"low":72,"close":360},"2024-08-13",60.83,{"symbol":5,"time":2083,"open":804,"high":797,"low":2084,"close":360},"2024-08-12",59.74,{"symbol":5,"time":2086,"open":605,"high":2087,"low":2088,"close":361},"2024-08-09",60.68,59.92,{"symbol":5,"time":2090,"open":595,"high":774,"low":1076,"close":355},"2024-08-08",{"symbol":5,"time":2092,"open":52,"high":420,"low":602,"close":1121},"2024-08-07",{"symbol":5,"time":2094,"open":1492,"high":2095,"low":1087,"close":1054},"2024-08-06",61.35,{"symbol":5,"time":2097,"open":960,"high":1110,"low":960,"close":59},"2024-08-05",{"symbol":5,"time":2099,"open":998,"high":1152,"low":998,"close":1146},"2024-08-02",{"symbol":5,"time":2101,"open":33,"high":1362,"low":1258,"close":1233},"2024-08-01",{"symbol":5,"time":2103,"open":1096,"high":825,"low":28,"close":955},"2024-07-31",{"symbol":5,"time":2105,"open":1096,"high":1605,"low":903,"close":1351},"2024-07-30",{"symbol":5,"time":2107,"open":1207,"high":2108,"low":1480,"close":942},"2024-07-29",58.33,{"symbol":5,"time":2110,"open":959,"high":1189,"low":904,"close":1186},"2024-07-26",{"symbol":5,"time":2112,"open":987,"high":1207,"low":994,"close":1281},"2024-07-25",{"symbol":5,"time":2114,"open":1258,"high":833,"low":965,"close":1005},"2024-07-24",{"symbol":5,"time":2116,"open":1005,"high":1235,"low":1252,"close":1258},"2024-07-23",{"symbol":5,"time":2118,"open":904,"high":1246,"low":1273,"close":1354},"2024-07-22",{"symbol":5,"time":2120,"open":1480,"high":1293,"low":899,"close":923},"2024-07-19",{"symbol":5,"time":2122,"open":988,"high":2123,"low":1005,"close":828},"2024-07-18",58.57,{"symbol":5,"time":2125,"open":2126,"high":945,"low":2126,"close":1290},"2024-07-17",56.4,{"symbol":5,"time":2128,"open":1275,"high":868,"low":1388,"close":852},"2024-07-16",{"symbol":5,"time":2130,"open":880,"high":1379,"low":2131,"close":1553},"2024-07-15",55.64,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":1566},"2024-07-12",55.31,56.02,55.27,{"symbol":5,"time":2138,"open":1620,"high":2139,"low":1713,"close":1630},"2024-07-11",55.45,{"symbol":5,"time":2141,"open":1784,"high":2142,"low":2143,"close":1765},"2024-07-10",53.63,52.82,{"symbol":5,"time":2145,"open":1734,"high":1745,"low":1516,"close":2146},"2024-07-09",52.76,{"symbol":5,"time":2148,"open":1738,"high":2149,"low":1771,"close":2150},"2024-07-08",53.23,53.16,{"symbol":5,"time":2152,"open":2153,"high":1745,"low":2154,"close":2155},"2024-07-05",52.69,52.38,53.09,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":1744},"2024-07-03",52.57,52.83,52.32,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2024-07-02",52.35,52.68,52.29,52.43,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":1528,"close":2169},"2024-07-01",52.36,52.62,{"symbol":5,"time":2172,"open":2173,"high":1791,"low":2174,"close":2143},"2024-06-28",52.71,52.13,{"symbol":5,"time":2176,"open":2164,"high":2153,"low":2177,"close":2166},"2024-06-27",51.87,{"symbol":5,"time":2179,"open":1795,"high":2180,"low":2166,"close":2164},"2024-06-26",52.91,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2024-06-25",53.6,53.73,52.74,52.92,{"symbol":5,"time":2188,"open":1745,"high":1517,"low":2189,"close":2190},"2024-06-24",53.02,53.64,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":1824,"close":1745},"2024-06-21",53.01,53.22,{"symbol":5,"time":2196,"open":2180,"high":2194,"low":2164,"close":2193},"2024-06-20",{"symbol":5,"time":2198,"open":1770,"high":2183,"low":2186,"close":1734},"2024-06-18",{"symbol":5,"time":2200,"open":1734,"high":2201,"low":1825,"close":1801},"2024-06-17",53.45,{"symbol":5,"time":2203,"open":1801,"high":2204,"low":2193,"close":2205},"2024-06-14",53.46,53.37,{"symbol":5,"time":2207,"open":2185,"high":2208,"low":2209,"close":2194},"2024-06-13",53.5,52.65,{"symbol":5,"time":2211,"open":1770,"high":2201,"low":2170,"close":2153},"2024-06-12",{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2174,"close":1755},"2024-06-11",52.5,52.84,{"symbol":5,"time":2217,"open":2218,"high":1769,"low":2154,"close":2173},"2024-06-10",53.08,{"symbol":5,"time":2220,"open":1779,"high":1523,"low":2221,"close":2222},"2024-06-07",53.13,53.32,{"symbol":5,"time":2224,"open":1656,"high":1521,"low":1814,"close":2225},"2024-06-06",54.26,{"symbol":5,"time":2227,"open":1710,"high":2228,"low":1691,"close":1680},"2024-06-05",54.51,{"symbol":5,"time":2230,"open":2231,"high":1727,"low":2231,"close":1676},"2024-06-04",53.2,{"symbol":5,"time":2233,"open":1739,"high":2234,"low":1806,"close":1775},"2024-06-03",53.33,{"symbol":5,"time":2236,"open":2237,"high":1745,"low":2238,"close":2239},"2024-05-31",51.85,51.72,53.06,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2242,"close":1748},"2024-05-30",51.54,52.1,{"symbol":5,"time":2245,"open":2246,"high":2246,"low":2247,"close":2248},"2024-05-29",51.33,50.96,51.17,{"symbol":5,"time":2250,"open":1781,"high":1801,"low":2251,"close":2252},"2024-05-28",51.53,51.57,{"symbol":5,"time":2254,"open":1532,"high":2146,"low":2255,"close":2256},"2024-05-24",52.11,52.18,{"symbol":5,"time":2258,"open":2259,"high":2184,"low":2260,"close":2261},"2024-05-23",53.72,52.28,52.31,{"symbol":5,"time":2263,"open":2264,"high":1630,"low":1649,"close":2259},"2024-05-22",54.81,{"symbol":5,"time":2266,"open":1702,"high":1436,"low":2267,"close":1638},"2024-05-21",54.96,{"symbol":5,"time":2269,"open":1839,"high":1436,"low":2270,"close":1702},"2024-05-20",54.88,{"symbol":5,"time":2272,"open":2273,"high":2273,"low":2270,"close":2274},"2024-05-17",55.29,55.13,{"symbol":5,"time":2276,"open":1446,"high":2277,"low":1646,"close":2278},"2024-05-16",55.42,55.19,{"symbol":5,"time":2280,"open":2273,"high":1390,"low":1702,"close":1728},"2024-05-15",{"symbol":5,"time":2282,"open":1539,"high":1442,"low":2283,"close":2284},"2024-05-14",54.68,54.87,{"symbol":5,"time":2286,"open":2139,"high":1722,"low":1690,"close":2267},"2024-05-13",{"symbol":5,"time":2288,"open":2289,"high":1839,"low":2290,"close":2291},"2024-05-10",54.74,54.61,55.01,{"symbol":5,"time":2293,"open":1630,"high":1454,"low":2294,"close":1733},"2024-05-09",54.28,{"symbol":5,"time":2296,"open":1515,"high":2297,"low":2298,"close":1441},"2024-05-08",54.99,54.53,{"symbol":5,"time":2300,"open":1842,"high":2301,"low":1718,"close":2302},"2024-05-07",55.59,55.02,{"symbol":5,"time":2304,"open":2305,"high":1396,"low":1539,"close":2139},"2024-05-06",55.48,{"symbol":5,"time":2307,"open":1442,"high":1566,"low":1718,"close":1724},"2024-05-03",{"symbol":5,"time":2309,"open":1676,"high":2310,"low":1670,"close":1706},"2024-05-02",54.94,{"symbol":5,"time":2312,"open":2205,"high":1448,"low":2313,"close":2314},"2024-05-01",53.34,53.92,{"symbol":5,"time":2316,"open":1523,"high":1620,"low":1818,"close":2317},"2024-04-30",53.54,{"symbol":5,"time":2319,"open":1509,"high":1448,"low":1645,"close":2320},"2024-04-29",54.31,{"symbol":5,"time":2322,"open":1696,"high":2323,"low":1818,"close":2324},"2024-04-26",54.2,53.71,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":1804,"close":1656},"2024-04-25",53.03,53.91,{"symbol":5,"time":2330,"open":1739,"high":2331,"low":1791,"close":2332},"2024-04-24",53.75,53.67,{"symbol":5,"time":2334,"open":2149,"high":1765,"low":1798,"close":1799},"2024-04-23",{"symbol":5,"time":2336,"open":1810,"high":2337,"low":2338,"close":2234},"2024-04-22",53.38,52.55,{"symbol":5,"time":2340,"open":2341,"high":2150,"low":2256,"close":1738},"2024-04-19",52.19,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2024-04-18",51.43,52.05,51.13,52.03,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2024-04-17",50.81,51.55,50.65,51.28,{"symbol":5,"time":2355,"open":2356,"high":2252,"low":2357,"close":2358},"2024-04-16",51.52,50.78,50.8,{"symbol":5,"time":2360,"open":2361,"high":2163,"low":2362,"close":2363},"2024-04-15",52.3,51.35,51.65,{"symbol":5,"time":2365,"open":2341,"high":2361,"low":2366,"close":2367},"2024-04-12",51.86,52.02,{"symbol":5,"time":2369,"open":2370,"high":2146,"low":2243,"close":1755},"2024-04-11",52.46,{"symbol":5,"time":2372,"open":2193,"high":1743,"low":2373,"close":2374},"2024-04-10",51.7,52.14,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":1447},"2024-04-09",53.76,54.39,53.7,{"symbol":5,"time":2381,"open":2382,"high":2332,"low":2383,"close":2190},"2024-04-08",53.05,52.94,{"symbol":5,"time":2385,"open":2341,"high":2150,"low":2386,"close":2193},"2024-04-05",51.97,{"symbol":5,"time":2388,"open":2180,"high":2201,"low":1744,"close":2170},"2024-04-04",{"symbol":5,"time":2390,"open":2215,"high":2391,"low":1742,"close":2392},"2024-04-03",52.97,52.77,{"symbol":5,"time":2394,"open":2391,"high":1801,"low":1795,"close":1786},"2024-04-02",{"symbol":5,"time":2396,"open":2397,"high":1659,"low":2398,"close":2204},"2024-04-01",54.01,53.4,{"symbol":5,"time":2400,"open":2401,"high":2323,"low":2401,"close":2402},"2024-03-28",53.62,54.1,{"symbol":5,"time":2404,"open":1810,"high":2405,"low":1791,"close":2405},"2024-03-27",53.77,{"symbol":5,"time":2407,"open":2154,"high":2392,"low":2408,"close":1781},"2024-03-26",52.25,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2386,"close":2413},"2024-03-25",52.26,52.58,52.17,{"symbol":5,"time":2415,"open":2392,"high":1764,"low":1813,"close":2416},"2024-03-22",52.08,{"symbol":5,"time":2418,"open":1795,"high":1800,"low":1792,"close":2419},"2024-03-21",52.49,{"symbol":5,"time":2421,"open":2422,"high":2419,"low":1756,"close":1809},"2024-03-20",51.89,{"symbol":5,"time":2424,"open":2408,"high":1780,"low":2425,"close":2243},"2024-03-19",51.82,{"symbol":5,"time":2427,"open":2345,"high":1751,"low":1813,"close":2428},"2024-03-18",52.21,{"symbol":5,"time":2430,"open":2431,"high":2261,"low":2432,"close":2341},"2024-03-15",51.16,51.04,{"symbol":5,"time":2434,"open":2256,"high":2165,"low":2435,"close":2436},"2024-03-14",51.24,51.66,{"symbol":5,"time":2438,"open":2391,"high":2234,"low":2341,"close":2260},"2024-03-13",{"symbol":5,"time":2440,"open":1810,"high":1738,"low":1742,"close":1804},"2024-03-12",{"symbol":5,"time":2442,"open":1800,"high":2443,"low":1815,"close":2155},"2024-03-11",53.49,{"symbol":5,"time":2445,"open":1781,"high":2391,"low":1742,"close":2180},"2024-03-08",{"symbol":5,"time":2447,"open":1766,"high":2448,"low":2367,"close":1755},"2024-03-07",52.59,{"symbol":5,"time":2450,"open":1781,"high":2209,"low":2366,"close":2451},"2024-03-06",52.16,{"symbol":5,"time":2453,"open":2209,"high":1791,"low":2454,"close":2408},"2024-03-05",52.07,{"symbol":5,"time":2456,"open":1754,"high":1764,"low":2422,"close":2173},"2024-03-04",{"symbol":5,"time":2458,"open":1813,"high":1529,"low":2459,"close":1755},"2024-03-01",50.9,{"symbol":5,"time":2461,"open":2256,"high":1774,"low":2462,"close":2255},"2024-02-29",51.88,{"symbol":5,"time":2464,"open":2341,"high":2361,"low":1819,"close":2367},"2024-02-28",{"symbol":5,"time":2466,"open":2467,"high":1535,"low":2341,"close":2261},"2024-02-27",52.8,{"symbol":5,"time":2469,"open":2189,"high":2470,"low":2413,"close":2419},"2024-02-26",53.12,{"symbol":5,"time":2472,"open":2186,"high":2473,"low":1771,"close":2383},"2024-02-23",53.42,{"symbol":5,"time":2475,"open":1806,"high":1784,"low":2476,"close":2143},"2024-02-22",52.42,{"symbol":5,"time":2478,"open":2479,"high":2189,"low":2480,"close":2153},"2024-02-21",52.99,51.69,{"symbol":5,"time":2482,"open":2370,"high":2209,"low":2483,"close":1751},"2024-02-20",51.96,{"symbol":5,"time":2485,"open":1520,"high":1742,"low":2486,"close":2487},"2024-02-16",51.26,52.33,{"symbol":5,"time":2489,"open":2425,"high":2490,"low":2491,"close":2367},"2024-02-15",52.39,51.71,{"symbol":5,"time":2493,"open":1748,"high":1748,"low":2431,"close":2494},"2024-02-14",51.39,{"symbol":5,"time":2496,"open":1819,"high":2497,"low":2498,"close":2356},"2024-02-13",51.8,51.19,{"symbol":5,"time":2500,"open":2215,"high":1738,"low":1742,"close":1806},"2024-02-12",{"symbol":5,"time":2502,"open":2327,"high":1778,"low":1529,"close":2146},"2024-02-09",{"symbol":5,"time":2504,"open":2505,"high":2506,"low":1738,"close":2150},"2024-02-08",53.27,53.52,{"symbol":5,"time":2508,"open":2331,"high":1696,"low":2509,"close":1743},"2024-02-07",53.29,{"symbol":5,"time":2511,"open":2512,"high":1645,"low":1781,"close":2331},"2024-02-06",52.75,{"symbol":5,"time":2514,"open":2317,"high":1684,"low":1516,"close":2209},"2024-02-05",{"symbol":5,"time":2516,"open":1533,"high":1446,"low":2142,"close":2517},"2024-02-02",54.19,{"symbol":5,"time":2519,"open":1641,"high":1427,"low":2520,"close":1427},"2024-02-01",53.83,{"symbol":5,"time":2522,"open":2278,"high":1437,"low":2523,"close":2378},"2024-01-31",54.11,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":1828,"close":1423},"2024-01-30",54.72,55.74,{"symbol":5,"time":2529,"open":1630,"high":1695,"low":2530,"close":1646},"2024-01-29",54.36,{"symbol":5,"time":2532,"open":2533,"high":1408,"low":1719,"close":2534},"2024-01-26",55.58,54.97,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":1701,"close":2277},"2024-01-25",55.6,55.73,{"symbol":5,"time":2540,"open":924,"high":41,"low":1719,"close":2297},"2024-01-24",{"symbol":5,"time":2542,"open":1403,"high":2543,"low":2544,"close":2545},"2024-01-23",56.09,55.41,55.99,{"symbol":5,"time":2547,"open":866,"high":1370,"low":2548,"close":2533},"2024-01-22",55.33,{"symbol":5,"time":2550,"open":973,"high":924,"low":1639,"close":1627},"2024-01-19",{"symbol":5,"time":2552,"open":977,"high":1281,"low":2553,"close":1023},"2024-01-18",55.81,{"symbol":5,"time":2555,"open":1244,"high":825,"low":866,"close":888},"2024-01-17",{"symbol":5,"time":2557,"open":1179,"high":2558,"low":934,"close":1030},"2024-01-16",58.9,{"symbol":5,"time":2560,"open":416,"high":2561,"low":47,"close":2558},"2024-01-12",59.68,{"symbol":5,"time":2563,"open":1313,"high":2564,"low":812,"close":54},"2024-01-11",59.43,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":808,"close":1154},"2024-01-10",59.6,59.8,{"symbol":5,"time":2570,"open":1099,"high":1912,"low":1908,"close":803},"2024-01-09",{"symbol":5,"time":2572,"open":829,"high":417,"low":1235,"close":65},"2024-01-08",{"symbol":5,"time":2574,"open":1597,"high":1362,"low":42,"close":829},"2024-01-05",{"symbol":5,"time":2576,"open":1894,"high":1900,"low":1597,"close":1029},"2024-01-04",{"symbol":5,"time":2578,"open":1336,"high":1900,"low":1005,"close":828},"2024-01-03",{"symbol":5,"time":2580,"open":2581,"high":2582,"low":1245,"close":2123},"2024-01-02",57.11,58.58,{"symbol":5,"time":2584,"open":2585,"high":1090,"low":918,"close":835},"2023-12-29",58,{"symbol":5,"time":2587,"open":1367,"high":1081,"low":941,"close":2582},"2023-12-28",{"symbol":5,"time":2589,"open":928,"high":819,"low":923,"close":2585},"2023-12-27",{"symbol":5,"time":2591,"open":1322,"high":945,"low":1015,"close":1244},"2023-12-26",{"symbol":5,"time":2593,"open":1002,"high":998,"low":887,"close":1259},"2023-12-22",{"symbol":5,"time":2595,"open":42,"high":1327,"low":1270,"close":997},"2023-12-21",{"symbol":5,"time":2597,"open":2581,"high":914,"low":964,"close":834},"2023-12-20",{"symbol":5,"time":2599,"open":984,"high":1281,"low":866,"close":994},"2023-12-19",{"symbol":5,"time":2601,"open":918,"high":1258,"low":974,"close":1013},"2023-12-18",{"symbol":5,"time":2603,"open":1290,"high":840,"low":873,"close":913},"2023-12-15",{"symbol":5,"time":2605,"open":951,"high":1900,"low":1243,"close":1235},"2023-12-14",{"symbol":5,"time":2607,"open":1835,"high":1259,"low":2608,"close":1006},"2023-12-13",54.56,{"symbol":5,"time":2610,"open":1527,"high":1733,"low":1661,"close":2611},"2023-12-12",54.48,{"symbol":5,"time":2613,"open":1509,"high":2298,"low":1691,"close":2378},"2023-12-11",{"symbol":5,"time":2615,"open":1823,"high":1709,"low":1814,"close":2616},"2023-12-08",53.86,{"symbol":5,"time":2618,"open":2619,"high":1423,"low":1692,"close":2620},"2023-12-07",54.6,54.69,{"symbol":5,"time":2622,"open":1385,"high":1302,"low":1669,"close":2623},"2023-12-06",54.71,{"symbol":5,"time":2625,"open":1832,"high":1384,"low":1683,"close":1646},"2023-12-05",{"symbol":5,"time":2627,"open":1828,"high":1396,"low":1828,"close":1417},"2023-12-04",{"symbol":5,"time":2629,"open":1679,"high":1683,"low":2331,"close":2619},"2023-12-01",{"symbol":5,"time":2631,"open":2142,"high":2523,"low":1745,"close":1661},"2023-11-30",{"symbol":5,"time":2633,"open":2323,"high":2634,"low":2635,"close":2332},"2023-11-29",54.5,53.57,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2405,"close":2640},"2023-11-28",53.94,54.45,53.81,{"symbol":5,"time":2642,"open":2643,"high":1710,"low":1510,"close":1620},"2023-11-27",53.97,{"symbol":5,"time":2645,"open":1778,"high":2643,"low":1798,"close":2328},"2023-11-24",{"symbol":5,"time":2647,"open":1654,"high":1526,"low":2155,"close":1775},"2023-11-22",{"symbol":5,"time":2649,"open":1810,"high":2401,"low":1815,"close":2650},"2023-11-21",53.55,{"symbol":5,"time":2652,"open":2467,"high":2473,"low":1761,"close":2194},"2023-11-20",{"symbol":5,"time":2654,"open":2655,"high":2443,"low":2185,"close":2180},"2023-11-17",53.43,{"symbol":5,"time":2657,"open":1795,"high":1770,"low":1766,"close":2155},"2023-11-16",{"symbol":5,"time":2659,"open":2428,"high":2143,"low":2256,"close":1751},"2023-11-15",{"symbol":5,"time":2661,"open":2662,"high":2392,"low":2663,"close":2374},"2023-11-14",51,50.89,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2023-11-13",49.95,50,49.52,49.9,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2023-11-10",50.41,50.53,49.85,50.06,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2674,"close":2680},"2023-11-09",51.3,51.38,50.17,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2683,"close":2685},"2023-11-08",50.73,51.36,51.2,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2023-11-07",50.85,50.99,50.04,50.7,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2023-11-06",50.76,50.83,50.25,50.46,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2688},"2023-11-03",50.87,51.37,50.79,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2023-11-02",48.89,50.2,48.68,50.03,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2023-11-01",47.66,48.14,47.22,47.99,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2023-10-31",46.35,47.52,45.93,47.38,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2023-10-30",47.5,48.21,45.04,46.22,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2023-10-27",49.79,49.87,48.81,49,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2735,"close":2729},"2023-10-26",49.43,50.22,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2023-10-25",49.42,49.62,49.07,49.28,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2023-10-24",49.19,49.7,49.14,49.6,{"symbol":5,"time":2750,"open":2732,"high":2751,"low":2752,"close":2753},"2023-10-23",49.58,48.61,49.01,{"symbol":5,"time":2755,"open":2739,"high":2756,"low":2757,"close":2758},"2023-10-20",49.82,49.34,49.35,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2758,"close":2739},"2023-10-19",49.74,50.38,{"symbol":5,"time":2764,"open":2765,"high":2358,"low":2766,"close":2767},"2023-10-18",50.6,49.88,49.91,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2023-10-17",50.59,51.29,50.4,50.97,{"symbol":5,"time":2775,"open":2765,"high":2776,"low":2777,"close":2778},"2023-10-16",51.02,49.94,50.74,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2706,"close":2770},"2023-10-13",50.55,50.75,{"symbol":5,"time":2784,"open":2350,"high":2785,"low":2675,"close":2786},"2023-10-12",50.94,50.28,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2023-10-11",50.66,51.21,50.54,50.95,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2706},"2023-10-10",50.19,50.42,49.18,{"symbol":5,"time":2799,"open":2767,"high":2688,"low":2669,"close":2781},"2023-10-09",{"symbol":5,"time":2801,"open":2802,"high":2791,"low":2803,"close":2804},"2023-10-06",49.81,49.38,50.11,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2675},"2023-10-05",49.53,50.15,49.3,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2023-10-04",49.12,49.59,48.67,49.57,{"symbol":5,"time":2817,"open":2731,"high":2818,"low":2819,"close":2705},"2023-10-03",49.09,48.42,{"symbol":5,"time":2821,"open":2756,"high":2822,"low":2823,"close":2824},"2023-10-02",49.98,48.76,48.99,{"symbol":5,"time":2826,"open":2822,"high":2673,"low":2827,"close":2777},"2023-09-29",49.63,{"symbol":5,"time":2829,"open":2729,"high":2830,"low":2751,"close":2740},"2023-09-28",50.08,{"symbol":5,"time":2832,"open":2833,"high":2785,"low":2803,"close":2834},"2023-09-27",50.58,49.66,{"symbol":5,"time":2836,"open":2662,"high":2685,"low":2666,"close":2837},"2023-09-26",50.26,{"symbol":5,"time":2839,"open":1520,"high":2356,"low":2688,"close":2498},"2023-09-25",{"symbol":5,"time":2841,"open":2454,"high":1780,"low":2356,"close":2842},"2023-09-22",51.56,{"symbol":5,"time":2844,"open":2655,"high":2650,"low":2845,"close":2846},"2023-09-21",52.04,52.06,[2848,2854,2859,2864,2869,2874,2879,2884,2889,2894,2899,2904,2909,2914,2918,2923,2928,2933,2938,2943,2948,2951,2956,2960,2965,2970,2975,2980,2985,2990,2995,3000,3005,3010,3015,3020,3025,3030,3035,3040,3045,3050,3055,3060,3065,3070,3075,3080,3085,3090,3095,3100,3105,3110,3114,3119,3123,3128,3133,3137,3141,3146,3151,3156,3161,3166,3171,3176,3181,3186,3191,3196,3200,3205,3210,3214,3219,3224,3228,3233,3238,3243,3248,3253,3258,3263,3267,3272,3277,3282,3286,3290,3295,3300,3304,3309,3314,3319,3324,3329,3334,3339,3344,3349,3354,3359,3364,3368,3373,3378,3383,3388,3393,3398,3403,3408,3413,3418,3423,3428,3433,3438,3443,3448,3453,3458,3463,3468,3473,3478,3483,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3538,3543,3548,3553,3558,3563,3568,3573,3578,3583,3587,3592,3597,3602,3607,3612,3617,3622,3626,3631,3635,3640,3645,3650,3655,3660,3665,3669,3672,3677,3682,3686,3690,3693,3697,3701,3706,3709,3714,3719,3724,3729,3733,3738,3743,3747,3751,3755,3760,3765,3770,3774,3779,3783,3788,3793,3798,3803,3808,3812,3817,3822,3827,3832,3837,3842,3847,3852,3856,3860,3865,3868,3873,3878,3883,3888,3892,3894,3898,3903,3908,3912,3917,3921,3926,3931,3936,3939,3944,3949,3954,3959,3962,3967,3972,3977,3981,3986,3990,3995,3999,4004,4009,4014,4019,4024,4029,4034,4038,4042,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4095,4100,4105,4110,4115,4119],{"symbol":2849,"time":26,"open":2850,"high":2851,"low":2852,"close":2853},"SPY",761.31,762,757.97,761.69,{"symbol":2849,"time":32,"open":2855,"high":2856,"low":2857,"close":2858},763.15,763.57,759.96,762.6,{"symbol":2849,"time":38,"open":2860,"high":2861,"low":2862,"close":2863},759.5,761.67,749.6,754.05,{"symbol":2849,"time":44,"open":2865,"high":2866,"low":2867,"close":2868},760.12,760.35,756.15,757.39,{"symbol":2849,"time":50,"open":2870,"high":2871,"low":2872,"close":2873},759,763.52,757.93,760.88,{"symbol":2849,"time":56,"open":2875,"high":2876,"low":2877,"close":2878},764.72,766.38,763.6,764.29,{"symbol":2849,"time":62,"open":2880,"high":2881,"low":2882,"close":2883},758.03,760.11,756.64,757.83,{"symbol":2849,"time":68,"open":2885,"high":2886,"low":2887,"close":2888},764.08,764.47,760.94,762.4,{"symbol":2849,"time":74,"open":2890,"high":2891,"low":2892,"close":2893},769.07,769.7,765.14,765.96,{"symbol":2849,"time":80,"open":2895,"high":2896,"low":2897,"close":2898},772.01,772.87,769,770.19,{"symbol":2849,"time":85,"open":2900,"high":2901,"low":2902,"close":2903},767.9,774.03,767.45,773.17,{"symbol":2849,"time":91,"open":2905,"high":2906,"low":2907,"close":2908},762.45,766.43,761.73,765.16,{"symbol":2849,"time":96,"open":2910,"high":2911,"low":2912,"close":2913},762.01,764.67,759.48,761.78,{"symbol":2849,"time":101,"open":2915,"high":2916,"low":2875,"close":2917},767.33,768,767.05,{"symbol":2849,"time":105,"open":2919,"high":2920,"low":2921,"close":2922},771.76,775.3,768.31,769.35,{"symbol":2849,"time":110,"open":2924,"high":2925,"low":2926,"close":2927},768.5,772.36,767.16,771.1,{"symbol":2849,"time":114,"open":2929,"high":2930,"low":2931,"close":2932},764.73,767.35,763.93,766.08,{"symbol":2849,"time":119,"open":2934,"high":2935,"low":2936,"close":2937},766.16,766.78,763.05,765.91,{"symbol":2849,"time":124,"open":2939,"high":2940,"low":2941,"close":2942},764.78,765.22,762.08,763.47,{"symbol":2849,"time":130,"open":2944,"high":2945,"low":2946,"close":2947},766.05,767.85,764.17,765.72,{"symbol":2849,"time":136,"open":2893,"high":2949,"low":2950,"close":2858},768.15,762.04,{"symbol":2849,"time":141,"open":2952,"high":2953,"low":2954,"close":2955},770.36,772.47,768.1,769.06,{"symbol":2849,"time":146,"open":2957,"high":2958,"low":2959,"close":2902},768.7,769.5,766.92,{"symbol":2849,"time":151,"open":2961,"high":2962,"low":2963,"close":2964},776.18,776.78,772.51,772.67,{"symbol":2849,"time":157,"open":2966,"high":2967,"low":2968,"close":2969},778.54,778.8,775.43,776.34,{"symbol":2849,"time":162,"open":2971,"high":2972,"low":2973,"close":2974},774.87,779.37,774.11,777.88,{"symbol":2849,"time":166,"open":2976,"high":2977,"low":2978,"close":2979},774.71,774.9,771.28,772.49,{"symbol":2849,"time":171,"open":2981,"high":2982,"low":2983,"close":2984},774.53,774.61,769.2,770.56,{"symbol":2849,"time":176,"open":2986,"high":2987,"low":2988,"close":2989},772.6,775.05,771.62,773.03,{"symbol":2849,"time":179,"open":2991,"high":2992,"low":2993,"close":2994},771.02,773.92,769.61,773.26,{"symbol":2849,"time":184,"open":2996,"high":2997,"low":2998,"close":2999},770.21,771.82,767.46,768.56,{"symbol":2849,"time":189,"open":3001,"high":3002,"low":3003,"close":3004},775.85,776.85,769.51,769.79,{"symbol":2849,"time":194,"open":3006,"high":3007,"low":3008,"close":3009},760.63,773.41,760.52,771.33,{"symbol":2849,"time":199,"open":3011,"high":3012,"low":3013,"close":3014},749.44,758.58,748.8,757.67,{"symbol":2849,"time":204,"open":3016,"high":3017,"low":3018,"close":3019},744.68,748.9,737.68,747.03,{"symbol":2849,"time":210,"open":3021,"high":3022,"low":3023,"close":3024},736.05,742.45,734.59,741.69,{"symbol":2849,"time":216,"open":3026,"high":3027,"low":3028,"close":3029},739.97,742.68,729.1,729.46,{"symbol":2849,"time":222,"open":3031,"high":3032,"low":3033,"close":3034},739.19,742.79,735.98,740.86,{"symbol":2849,"time":228,"open":3036,"high":3037,"low":3038,"close":3039},744.91,745.53,735.87,739.09,{"symbol":2849,"time":233,"open":3041,"high":3042,"low":3043,"close":3044},738.51,743.72,737.29,738.93,{"symbol":2849,"time":238,"open":3046,"high":3047,"low":3048,"close":3049},739.37,742.56,735.21,738.18,{"symbol":2849,"time":243,"open":3051,"high":3052,"low":3053,"close":3054},746.62,750.02,746.37,747.41,{"symbol":2849,"time":248,"open":3056,"high":3057,"low":3058,"close":3059},746.29,749.04,744.18,748.28,{"symbol":2849,"time":253,"open":3061,"high":3062,"low":3063,"close":3064},747.06,748.73,741.51,742.09,{"symbol":2849,"time":259,"open":3066,"high":3067,"low":3068,"close":3069},742.08,747.29,740.8,743.29,{"symbol":2849,"time":265,"open":3071,"high":3072,"low":3073,"close":3074},752.76,754.57,747.88,750.72,{"symbol":2849,"time":271,"open":3076,"high":3077,"low":3078,"close":3079},754.24,755.58,750.2,754.81,{"symbol":2849,"time":276,"open":3081,"high":3082,"low":3083,"close":3084},750.91,753.34,748.66,751.83,{"symbol":2849,"time":281,"open":3086,"high":3087,"low":3088,"close":3089},752.47,753.91,748,749.17,{"symbol":2849,"time":286,"open":3091,"high":3092,"low":3093,"close":3094},752.05,755.42,748.1,754.95,{"symbol":2849,"time":292,"open":3096,"high":3097,"low":3098,"close":3099},747.35,751.97,745.59,751.71,{"symbol":2849,"time":297,"open":3101,"high":3102,"low":3103,"close":3104},743.16,746.15,739.51,745.4,{"symbol":2849,"time":301,"open":3106,"high":3107,"low":3108,"close":3109},750.22,750.96,745.21,747.71,{"symbol":2849,"time":306,"open":3111,"high":3112,"low":3054,"close":3113},748.74,752.41,751.28,{"symbol":2849,"time":311,"open":3115,"high":3116,"low":3117,"close":3118},747.4,751.31,740.03,744.78,{"symbol":2849,"time":315,"open":3120,"high":3011,"low":3121,"close":3122},745,742.38,745.76,{"symbol":2849,"time":319,"open":3124,"high":3125,"low":3126,"close":3127},741.29,748.02,740.89,746.77,{"symbol":2849,"time":324,"open":3129,"high":3130,"low":3131,"close":3132},736.53,741.56,732.09,741,{"symbol":2849,"time":329,"open":3134,"high":3129,"low":3135,"close":3136},728.95,716.58,728.99,{"symbol":2849,"time":333,"open":3138,"high":3046,"low":3139,"close":3140},738.91,729.6,734.3,{"symbol":2849,"time":337,"open":3142,"high":3143,"low":3144,"close":3145},735.17,739.95,730.84,733.24,{"symbol":2849,"time":343,"open":3147,"high":3148,"low":3149,"close":3150},733.81,739.63,732.3,733.58,{"symbol":2849,"time":347,"open":3152,"high":3153,"low":3154,"close":3155},747.7,750.18,743.13,744.39,{"symbol":2849,"time":352,"open":3157,"high":3158,"low":3159,"close":3160},747.76,748.23,743.86,746.74,{"symbol":2849,"time":358,"open":3162,"high":3163,"low":3164,"close":3165},751.29,752.15,739.22,740.96,{"symbol":2849,"time":363,"open":3167,"high":3168,"low":3169,"close":3170},754.55,755.44,749.88,750.33,{"symbol":2849,"time":369,"open":3172,"high":3173,"low":3174,"close":3175},751.85,756.68,751.76,754.83,{"symbol":2849,"time":374,"open":3177,"high":3178,"low":3179,"close":3180},740.71,744.44,735.03,741.75,{"symbol":2849,"time":378,"open":3182,"high":3183,"low":3184,"close":3185},728.76,740,724.41,737.76,{"symbol":2849,"time":383,"open":3187,"high":3188,"low":3189,"close":3190},733.39,738.38,725.33,725.43,{"symbol":2849,"time":386,"open":3192,"high":3193,"low":3194,"close":3195},743.63,746.9,722.59,737.05,{"symbol":2849,"time":390,"open":3197,"high":3198,"low":3199,"close":3164},743.36,745.34,738.19,{"symbol":2849,"time":395,"open":3201,"high":3202,"low":3203,"close":3204},752.31,752.82,735.53,737.55,{"symbol":2849,"time":399,"open":3206,"high":3207,"low":3208,"close":3209},752.1,758.31,751.47,757.09,{"symbol":2849,"time":405,"open":3211,"high":3212,"low":3213,"close":3076},758.15,758.8,753.57,{"symbol":2849,"time":409,"open":3215,"high":3216,"low":3217,"close":3218},757.03,760.4,756.75,759.57,{"symbol":2849,"time":414,"open":3220,"high":3221,"low":3222,"close":3223},755.36,760.28,754.69,758.54,{"symbol":2849,"time":419,"open":3225,"high":3226,"low":3222,"close":3227},755.9,758.08,756.48,{"symbol":2849,"time":423,"open":3229,"high":3230,"low":3231,"close":3232},750.25,755.15,749.23,754.6,{"symbol":2849,"time":428,"open":3234,"high":3235,"low":3236,"close":3237},750.88,751.38,748.22,750.46,{"symbol":2849,"time":432,"open":3239,"high":3240,"low":3241,"close":3242},750.01,752.13,748.37,750.59,{"symbol":2849,"time":436,"open":3244,"high":3245,"low":3246,"close":3247},746.24,748.94,744.48,745.64,{"symbol":2849,"time":439,"open":3249,"high":3250,"low":3251,"close":3252},738.64,744.87,737.03,742.72,{"symbol":2849,"time":441,"open":3254,"high":3255,"low":3256,"close":3257},735.71,741.87,733.89,741.25,{"symbol":2849,"time":444,"open":3259,"high":3260,"low":3261,"close":3262},734.78,737.65,731.53,733.73,{"symbol":2849,"time":449,"open":3264,"high":3265,"low":3187,"close":3266},739.83,741.42,738.65,{"symbol":2849,"time":454,"open":3268,"high":3269,"low":3270,"close":3271},741.79,743.46,737.96,739.17,{"symbol":2849,"time":459,"open":3273,"high":3274,"low":3275,"close":3276},743.65,749.53,743.56,748.17,{"symbol":2849,"time":463,"open":3278,"high":3279,"low":3280,"close":3281},738.47,743.91,735.47,742.31,{"symbol":2849,"time":467,"open":3283,"high":3284,"low":3285,"close":3049},736.89,738.84,731.83,{"symbol":2849,"time":471,"open":3287,"high":3288,"low":3287,"close":3289},736.45,740.79,739.3,{"symbol":2849,"time":473,"open":3291,"high":3292,"low":3293,"close":3294},734.93,738.08,734.57,737.62,{"symbol":2849,"time":477,"open":3296,"high":3297,"low":3298,"close":3299},735.05,736.13,729.75,731.58,{"symbol":2849,"time":480,"open":3301,"high":3023,"low":3302,"close":3303},728.16,727.82,733.83,{"symbol":2849,"time":483,"open":3305,"high":3306,"low":3307,"close":3308},721.77,725.04,721.49,723.77,{"symbol":2849,"time":489,"open":3310,"high":3311,"low":3312,"close":3313},720.07,722.12,714.99,718.01,{"symbol":2849,"time":494,"open":3315,"high":3316,"low":3317,"close":3318},721.25,724.87,720.47,720.65,{"symbol":2849,"time":500,"open":3320,"high":3321,"low":3322,"close":3323},714.63,719.79,710.45,718.66,{"symbol":2849,"time":503,"open":3325,"high":3326,"low":3327,"close":3328},711,712.2,708.37,711.58,{"symbol":2849,"time":507,"open":3330,"high":3331,"low":3332,"close":3333},711.82,712.88,709.25,711.69,{"symbol":2849,"time":510,"open":3335,"high":3336,"low":3337,"close":3338},713.17,715.63,712.3,715.17,{"symbol":2849,"time":514,"open":3340,"high":3341,"low":3342,"close":3343},710.75,714.47,709.01,713.94,{"symbol":2849,"time":517,"open":3345,"high":3346,"low":3347,"close":3348},709.5,712.36,702.28,708.45,{"symbol":2849,"time":520,"open":3350,"high":3351,"low":3352,"close":3353},709.15,711.45,708.22,711.21,{"symbol":2849,"time":526,"open":3355,"high":3356,"low":3357,"close":3358},710.28,711.28,702.64,704.08,{"symbol":2849,"time":530,"open":3360,"high":3361,"low":3362,"close":3363},708.78,709.91,706.14,708.72,{"symbol":2849,"time":536,"open":3362,"high":3365,"low":3366,"close":3367},712.39,705.76,710.14,{"symbol":2849,"time":542,"open":3369,"high":3370,"low":3371,"close":3372},701.06,702.78,698.53,701.66,{"symbol":2849,"time":548,"open":3374,"high":3375,"low":3376,"close":3377},695.26,700.28,694.2,699.94,{"symbol":2849,"time":552,"open":3379,"high":3380,"low":3381,"close":3382},687.69,694.58,687.66,694.46,{"symbol":2849,"time":555,"open":3384,"high":3385,"low":3386,"close":3387},677.41,686.3,676.58,686.1,{"symbol":2849,"time":561,"open":3389,"high":3390,"low":3391,"close":3392},681.32,682.03,678.45,679.46,{"symbol":2849,"time":565,"open":3394,"high":3395,"low":3396,"close":3397},674.84,681.16,673.77,679.91,{"symbol":2849,"time":569,"open":3399,"high":3400,"low":3401,"close":3402},676.39,677.08,671.46,676.01,{"symbol":2849,"time":573,"open":3404,"high":3405,"low":3406,"close":3407},656.65,659.61,651.06,659.22,{"symbol":2849,"time":576,"open":3409,"high":3410,"low":3411,"close":3412},655.86,659.72,655.52,658.93,{"symbol":2849,"time":580,"open":3414,"high":3415,"low":3416,"close":3417},646.42,658.2,645.11,655.83,{"symbol":2849,"time":583,"open":3419,"high":3420,"low":3421,"close":3422},653.9,658.52,653,655.24,{"symbol":2849,"time":586,"open":3424,"high":3425,"low":3426,"close":3427},638.94,651.54,637.98,650.34,{"symbol":2849,"time":590,"open":3429,"high":3430,"low":3431,"close":3432},640.11,640.37,629.28,631.97,{"symbol":2849,"time":594,"open":3434,"high":3435,"low":3436,"close":3437},642.5,642.66,633.11,634.09,{"symbol":2849,"time":599,"open":3439,"high":3440,"low":3441,"close":3442},652.06,654.85,644.82,645.09,{"symbol":2849,"time":604,"open":3444,"high":3445,"low":3446,"close":3447},658.67,660.89,654.24,656.82,{"symbol":2849,"time":609,"open":3449,"high":3450,"low":3451,"close":3452},651.32,657.03,649.88,653.18,{"symbol":2849,"time":613,"open":3454,"high":3455,"low":3456,"close":3457},658.07,662.62,653.94,655.38,{"symbol":2849,"time":617,"open":3459,"high":3460,"low":3461,"close":3462},656.51,656.69,644.72,648.57,{"symbol":2849,"time":620,"open":3464,"high":3465,"low":3466,"close":3467},656.97,662.98,655.17,659.8,{"symbol":2849,"time":623,"open":3469,"high":3470,"low":3471,"close":3472},668.36,669.72,661.19,661.43,{"symbol":2849,"time":626,"open":3474,"high":3475,"low":3476,"close":3477},672.39,674.44,669.7,670.79,{"symbol":2849,"time":630,"open":3479,"high":3480,"low":3481,"close":3482},668.38,672.07,667.12,669.03,{"symbol":2849,"time":634,"open":3484,"high":3485,"low":3486,"close":3487},669.27,672.34,661.36,662.29,{"symbol":2849,"time":639,"open":3489,"high":3490,"low":3491,"close":3492},671.16,671.65,665.87,666.06,{"symbol":2849,"time":643,"open":3494,"high":3495,"low":3496,"close":3497},677.58,680.08,673.34,676.33,{"symbol":2849,"time":648,"open":3499,"high":3500,"low":3501,"close":3502},677.72,683.36,674.76,677.18,{"symbol":2849,"time":654,"open":3504,"high":3505,"low":3506,"close":3507},666.39,679.92,662.39,678.27,{"symbol":2849,"time":660,"open":3509,"high":3510,"low":3511,"close":3512},673.41,676.11,669.76,672.38,{"symbol":2849,"time":663,"open":3514,"high":3515,"low":3516,"close":3517},682.08,685.53,675.61,681.31,{"symbol":2849,"time":666,"open":3519,"high":3520,"low":3521,"close":3522},681.63,687.09,679.62,685.13,{"symbol":2849,"time":671,"open":3524,"high":3525,"low":3526,"close":3527},675.06,682.61,669.66,680.33,{"symbol":2849,"time":677,"open":3529,"high":3530,"low":3531,"close":3532},678.7,688.62,678.02,686.38,{"symbol":2849,"time":683,"open":3534,"high":3535,"low":3536,"close":3537},683.09,686.86,681.64,685.99,{"symbol":2849,"time":688,"open":3539,"high":3540,"low":3541,"close":3542},693.28,693.3,684.35,689.3,{"symbol":2849,"time":693,"open":3544,"high":3545,"low":3546,"close":3547},690.18,693.68,690.1,693.15,{"symbol":2849,"time":696,"open":3549,"high":3550,"low":3551,"close":3552},681.9,688.35,680,687.35,{"symbol":2849,"time":701,"open":3554,"high":3555,"low":3556,"close":3557},687.83,690,680.37,682.39,{"symbol":2849,"time":705,"open":3559,"high":3560,"low":3561,"close":3562},682.32,690.06,681.73,689.43,{"symbol":2849,"time":710,"open":3564,"high":3565,"low":3566,"close":3567},683.84,686.18,681.55,684.48,{"symbol":2849,"time":715,"open":3569,"high":3570,"low":3571,"close":3572},684.02,689.15,682.83,686.29,{"symbol":2849,"time":721,"open":3574,"high":3575,"low":3576,"close":3577},680.14,684.94,675.78,682.85,{"symbol":2849,"time":725,"open":3579,"high":3580,"low":3581,"close":3582},681.69,686.28,677.52,681.75,{"symbol":2849,"time":729,"open":3584,"high":3585,"low":3556,"close":3586},694.24,695.35,681.27,{"symbol":2849,"time":732,"open":3588,"high":3589,"low":3590,"close":3591},696.39,697.14,689.18,691.96,{"symbol":2849,"time":736,"open":3593,"high":3594,"low":3595,"close":3596},694.95,696.54,691.66,692.12,{"symbol":2849,"time":740,"open":3598,"high":3599,"low":3600,"close":3601},689.42,695.87,688.34,693.95,{"symbol":2849,"time":743,"open":3603,"high":3604,"low":3605,"close":3606},681.46,692.31,680.85,690.62,{"symbol":2849,"time":745,"open":3608,"high":3609,"low":3610,"close":3611},680.94,683.69,675.79,677.62,{"symbol":2849,"time":750,"open":3613,"high":3614,"low":3615,"close":3616},690.35,691.45,681.76,686.19,{"symbol":2849,"time":753,"open":3618,"high":3619,"low":3620,"close":3621},696.21,696.96,684.03,689.53,{"symbol":2849,"time":759,"open":3623,"high":3624,"low":3598,"close":3625},689.58,696.93,695.41,{"symbol":2849,"time":762,"open":3627,"high":3628,"low":3629,"close":3630},691.79,694.21,687.12,691.97,{"symbol":2849,"time":766,"open":3588,"high":3632,"low":3633,"close":3634},697.06,684.83,694.04,{"symbol":2849,"time":770,"open":3636,"high":3637,"low":3638,"close":3639},697.05,697.84,693.94,695.42,{"symbol":2849,"time":773,"open":3641,"high":3642,"low":3643,"close":3644},694.18,696.53,693.57,695.49,{"symbol":2849,"time":778,"open":3646,"high":3647,"low":3648,"close":3649},690.49,694.13,689.92,692.73,{"symbol":2849,"time":782,"open":3651,"high":3652,"low":3653,"close":3654},688.15,690.96,687.16,689.23,{"symbol":2849,"time":785,"open":3656,"high":3657,"low":3658,"close":3659},689.85,691.13,686.92,688.98,{"symbol":2849,"time":788,"open":3661,"high":3662,"low":3663,"close":3664},679.65,688.74,678.13,685.4,{"symbol":2849,"time":791,"open":3666,"high":3667,"low":3668,"close":3494},681.49,684.77,676.57,{"symbol":2849,"time":795,"open":3670,"high":3671,"low":3546,"close":3595},693.66,694.25,{"symbol":2849,"time":799,"open":3673,"high":3674,"low":3675,"close":3676},694.57,695.45,691.25,692.24,{"symbol":2849,"time":802,"open":3678,"high":3679,"low":3680,"close":3681},691,691.72,686.04,690.36,{"symbol":2849,"time":807,"open":3644,"high":3683,"low":3684,"close":3685},696.09,691.35,693.77,{"symbol":2849,"time":811,"open":3687,"high":3683,"low":3688,"close":3689},690.68,690.63,695.16,{"symbol":2849,"time":817,"open":3688,"high":3691,"low":3590,"close":3692},695.31,694.07,{"symbol":2849,"time":822,"open":3694,"high":3606,"low":3695,"close":3696},688.82,687.49,689.51,{"symbol":2849,"time":827,"open":3698,"high":3699,"low":3700,"close":3623},692.19,693.96,689.32,{"symbol":2849,"time":832,"open":3702,"high":3703,"low":3704,"close":3705},687.93,692.32,687.78,691.81,{"symbol":2849,"time":837,"open":3707,"high":3562,"low":3532,"close":3708},686.54,687.72,{"symbol":2849,"time":842,"open":3710,"high":3711,"low":3712,"close":3713},685.71,686.87,679.82,683.17,{"symbol":2849,"time":848,"open":3715,"high":3716,"low":3717,"close":3718},687.14,687.36,681.71,681.92,{"symbol":2849,"time":854,"open":3720,"high":3721,"low":3722,"close":3723},687.45,688.56,686.58,687.01,{"symbol":2849,"time":859,"open":3725,"high":3726,"low":3727,"close":3728},687.54,689.2,686.07,687.85,{"symbol":2849,"time":865,"open":3730,"high":3595,"low":3731,"close":3732},690.64,689.27,690.31,{"symbol":2849,"time":871,"open":3734,"high":3735,"low":3736,"close":3737},687.95,690.83,687.8,690.38,{"symbol":2849,"time":877,"open":3739,"high":3740,"low":3741,"close":3742},683.92,688.2,683.87,687.96,{"symbol":2849,"time":882,"open":3744,"high":3745,"low":3746,"close":3633},683.94,685.36,680.59,{"symbol":2849,"time":886,"open":3748,"high":3749,"low":3750,"close":3746},676.59,681.09,676.47,{"symbol":2849,"time":892,"open":3752,"high":3753,"low":3754,"close":3750},677.6,680.74,674.9,{"symbol":2849,"time":896,"open":3756,"high":3757,"low":3758,"close":3759},679.89,680.44,671.2,671.4,{"symbol":2849,"time":902,"open":3761,"high":3762,"low":3763,"close":3764},679.23,681.08,674.98,678.87,{"symbol":2849,"time":907,"open":3766,"high":3767,"low":3768,"close":3769},685.74,685.76,679.25,680.73,{"symbol":2849,"time":912,"open":3771,"high":3772,"low":3773,"close":3615},688.17,688.88,679.17,{"symbol":2849,"time":916,"open":3775,"high":3776,"low":3777,"close":3778},685.14,689.25,682.17,689.17,{"symbol":2849,"time":921,"open":3780,"high":3781,"low":3517,"close":3782},682.56,688.97,687.57,{"symbol":2849,"time":926,"open":3784,"high":3785,"low":3786,"close":3787},683.15,685.39,682.59,683.04,{"symbol":2849,"time":930,"open":3789,"high":3790,"low":3791,"close":3792},686.59,686.64,681.57,683.63,{"symbol":2849,"time":933,"open":3794,"high":3795,"low":3796,"close":3797},685.47,688.39,684.58,685.69,{"symbol":2849,"time":939,"open":3799,"high":3800,"low":3801,"close":3802},685.3,685.37,681.34,684.39,{"symbol":2849,"time":944,"open":3804,"high":3805,"low":3806,"close":3807},680.57,684.91,679.69,683.89,{"symbol":2849,"time":948,"open":3718,"high":3809,"low":3810,"close":3811},683.82,679.33,681.53,{"symbol":2849,"time":953,"open":3813,"high":3814,"low":3815,"close":3816},678.81,682.99,678.74,680.27,{"symbol":2849,"time":957,"open":3818,"high":3819,"low":3820,"close":3821},680.86,683.67,680.5,683.39,{"symbol":2849,"time":963,"open":3823,"high":3824,"low":3825,"close":3826},677.63,681.7,676.72,679.68,{"symbol":2849,"time":967,"open":3828,"high":3829,"low":3830,"close":3831},668.63,676.21,664.48,675.02,{"symbol":2849,"time":971,"open":3833,"high":3834,"low":3835,"close":3836},662.69,670.06,661.59,668.73,{"symbol":2849,"time":976,"open":3838,"high":3839,"low":3840,"close":3841},655.05,664.55,650.85,659.03,{"symbol":2849,"time":979,"open":3843,"high":3844,"low":3845,"close":3846},672.91,675.56,651.89,652.53,{"symbol":2849,"time":982,"open":3848,"high":3849,"low":3850,"close":3851},660.78,667.34,658.75,662.63,{"symbol":2849,"time":986,"open":3853,"high":3854,"low":3409,"close":3855},662.1,665.12,660.08,{"symbol":2849,"time":990,"open":3476,"high":3857,"low":3858,"close":3859},673.71,662.17,665.67,{"symbol":2849,"time":993,"open":3861,"high":3862,"low":3863,"close":3864},665.38,675.66,663.27,671.93,{"symbol":2849,"time":996,"open":3820,"high":3818,"low":3866,"close":3867},670.52,672.04,{"symbol":2849,"time":1001,"open":3869,"high":3870,"low":3871,"close":3872},684.79,684.96,680.95,683.38,{"symbol":2849,"time":1004,"open":3874,"high":3875,"low":3876,"close":3877},679.95,683.57,678.73,683,{"symbol":2849,"time":1008,"open":3879,"high":3880,"low":3881,"close":3882},677.24,682.18,675.03,681.44,{"symbol":2849,"time":1012,"open":3884,"high":3885,"low":3886,"close":3887},667.91,671.08,661.21,670.97,{"symbol":2849,"time":1017,"open":3750,"high":3889,"low":3890,"close":3891},677.38,668.72,670.31,{"symbol":2849,"time":1020,"open":3763,"high":3818,"low":3893,"close":3494},674.17,{"symbol":2849,"time":1025,"open":3510,"high":3895,"low":3896,"close":3897},679.96,674.58,675.24,{"symbol":2849,"time":1028,"open":3899,"high":3900,"low":3901,"close":3902},685.67,685.8,679.94,683.34,{"symbol":2849,"time":1032,"open":3904,"high":3905,"low":3906,"close":3907},685.04,685.08,679.24,682.06,{"symbol":2849,"time":1036,"open":3909,"high":3910,"low":3911,"close":3911},683.9,685.94,679.83,{"symbol":2849,"time":1040,"open":3913,"high":3914,"low":3915,"close":3916},688.72,689.7,682.87,687.39,{"symbol":2849,"time":1045,"open":3918,"high":3919,"low":3633,"close":3920},687.05,688.91,687.06,{"symbol":2849,"time":1049,"open":3922,"high":3923,"low":3924,"close":3925},682.73,685.54,682.12,685.24,{"symbol":2849,"time":1053,"open":3927,"high":3928,"low":3929,"close":3930},676.46,678.47,675.65,677.25,{"symbol":2849,"time":1057,"open":3932,"high":3933,"low":3934,"close":3935},668.12,672.71,667.8,671.76,{"symbol":2849,"time":1060,"open":3937,"high":3937,"low":3938,"close":3934},672,663.3,{"symbol":2849,"time":1064,"open":3940,"high":3941,"low":3942,"close":3943},671.44,672.99,669.98,671.29,{"symbol":2849,"time":1068,"open":3945,"high":3946,"low":3947,"close":3948},667.32,672.21,667.27,671.3,{"symbol":2849,"time":1071,"open":3950,"high":3951,"low":3952,"close":3953},659.5,665.76,658.14,664.39,{"symbol":2849,"time":1075,"open":3955,"high":3956,"low":3957,"close":3958},666.82,668.71,657.11,660.64,{"symbol":2849,"time":1079,"open":3955,"high":3960,"low":3412,"close":3961},670.23,665.17,{"symbol":2849,"time":1084,"open":3963,"high":3964,"low":3965,"close":3966},657.17,665.83,653.17,662.23,{"symbol":2849,"time":1089,"open":3968,"high":3969,"low":3970,"close":3971},660.65,665.13,659.77,663.04,{"symbol":2849,"time":1094,"open":3973,"high":3974,"low":3975,"close":3976},672.13,673.95,652.84,653.02,{"symbol":2849,"time":1098,"open":3978,"high":3979,"low":3980,"close":3489},673.53,673.94,669.21,{"symbol":2849,"time":1104,"open":3982,"high":3983,"low":3984,"close":3985},670.25,673.21,669.42,673.11,{"symbol":2849,"time":1109,"open":3987,"high":3941,"low":3988,"close":3989},672.54,667.67,669.12,{"symbol":2849,"time":1114,"open":3991,"high":3992,"low":3993,"close":3994},671.62,672.51,669.46,671.61,{"symbol":2849,"time":1118,"open":3996,"high":3997,"low":3998,"close":3980},669.99,672.68,668.16,{"symbol":2849,"time":1120,"open":4000,"high":4001,"low":4002,"close":4003},670.45,670.57,666.78,669.22,{"symbol":2849,"time":1125,"open":4005,"high":4006,"low":4007,"close":4008},663.17,669.37,663.06,668.45,{"symbol":2849,"time":1127,"open":4010,"high":4011,"low":4012,"close":4013},662.93,666.65,661.61,666.18,{"symbol":2849,"time":1129,"open":4015,"high":4016,"low":4017,"close":4018},664.36,665.28,661.86,663.68,{"symbol":2849,"time":1131,"open":4020,"high":4021,"low":4022,"close":4023},659.51,662.37,657.88,661.82,{"symbol":2849,"time":1134,"open":4025,"high":4026,"low":4027,"close":4028},657.94,659.41,654.41,658.05,{"symbol":2849,"time":1137,"open":4030,"high":4031,"low":4032,"close":4033},664.51,664.61,659.67,661.1,{"symbol":2849,"time":1140,"open":4035,"high":3849,"low":4036,"close":4037},666.72,661.98,663.21,{"symbol":2849,"time":1145,"open":4039,"high":4040,"low":3858,"close":4041},662.2,667.29,666.84,{"symbol":2849,"time":1148,"open":4043,"high":3839,"low":4044,"close":4045},662.33,660.37,663.7,{"symbol":2849,"time":1151,"open":4047,"high":4048,"low":4049,"close":4050},661.89,664.89,660.27,662.26,{"symbol":2849,"time":1156,"open":4052,"high":4053,"low":4054,"close":4055},660.01,661.72,654.3,659.18,{"symbol":2849,"time":1159,"open":4057,"high":4058,"low":4059,"close":4060},661.47,661.78,659.21,660,{"symbol":2849,"time":1161,"open":4062,"high":4063,"low":4064,"close":4065},659.64,661.04,659.34,660.91,{"symbol":2849,"time":1163,"open":4067,"high":4068,"low":4069,"close":4070},657.6,659.11,656.9,657.41,{"symbol":2849,"time":1166,"open":4072,"high":4073,"low":4074,"close":4075},654.18,658.33,653.59,657.63,{"symbol":2849,"time":1169,"open":4077,"high":4078,"low":4079,"close":4080},653.62,654.55,650.63,652.21,{"symbol":2849,"time":1173,"open":4082,"high":4083,"low":4084,"close":4085},648.97,650.86,647.22,650.33,{"symbol":2849,"time":1177,"open":4087,"high":4088,"low":4089,"close":4090},648.62,649.84,647.23,648.83,{"symbol":2849,"time":1181,"open":4092,"high":4080,"low":4093,"close":4094},651.48,643.33,647.24,{"symbol":2849,"time":1185,"open":4096,"high":4097,"low":4098,"close":4099},644.42,649.15,643.51,649.12,{"symbol":2849,"time":1191,"open":4101,"high":4102,"low":4103,"close":4104},642.67,644.21,640.46,643.74,{"symbol":2849,"time":1195,"open":4106,"high":4107,"low":4108,"close":4109},637.5,640.49,634.92,640.27,{"symbol":2849,"time":1198,"open":4111,"high":4112,"low":4113,"close":4114},647.47,647.84,643.14,645.05,{"symbol":2849,"time":1201,"open":4094,"high":4116,"low":4117,"close":4118},649.48,645.34,648.92,{"symbol":2849,"time":1205,"open":4120,"high":4121,"low":4096,"close":4122},644.57,647.37,646.63,[4124,4129,4132,4135,4137,4140,4143,4145,4147,4149,4151,4153,4155,4156,4158,4160,4162,4164,4166,4168,4170,4172,4174,4176,4178,4180,4182,4184,4186,4188,4190,4192,4194,4196,4198,4200,4202,4204,4206,4207,4209,4211,4213,4214,4216,4218,4220,4222,4224,4226,4228,4230,4232,4234,4236,4238,4240,4242],{"time":101,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4127,"datetime":4128},"False","BEARISH","BollingerBands","2026-08-31 00:00:00",{"time":114,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4130,"datetime":4131},"MACD","2026-08-26 00:00:00",{"time":124,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4133,"datetime":4134},"MA","2026-08-24 00:00:00",{"time":124,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4130,"datetime":4134},"BULLISH",{"time":166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4138,"datetime":4139},"RSI","2026-08-12 00:00:00",{"time":194,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4141,"datetime":4142},"ADX","2026-08-04 00:00:00",{"time":194,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4144,"datetime":4142},"CCI",{"time":210,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4130,"datetime":4146},"2026-07-30 00:00:00",{"time":265,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4127,"datetime":4148},"2026-07-16 00:00:00",{"time":297,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4133,"datetime":4150},"2026-07-08 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4144,"datetime":4152},"2026-06-26 00:00:00",{"time":383,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4141,"datetime":4154},"2026-06-10 00:00:00",{"time":383,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4130,"datetime":4154},{"time":423,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4130,"datetime":4157},"2026-05-28 00:00:00",{"time":432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4130,"datetime":4159},"2026-05-26 00:00:00",{"time":449,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4133,"datetime":4161},"2026-05-18 00:00:00",{"time":477,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4144,"datetime":4163},"2026-05-07 00:00:00",{"time":483,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4133,"datetime":4165},"2026-05-05 00:00:00",{"time":489,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4130,"datetime":4167},"2026-05-04 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4130,"datetime":4169},"2026-04-30 00:00:00",{"time":507,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4141,"datetime":4171},"2026-04-28 00:00:00",{"time":510,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4130,"datetime":4173},"2026-04-27 00:00:00",{"time":520,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4138,"datetime":4175},"2026-04-22 00:00:00",{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4144,"datetime":4177},"2026-04-15 00:00:00",{"time":565,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4141,"datetime":4179},"2026-04-09 00:00:00",{"time":573,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4130,"datetime":4181},"2026-04-07 00:00:00",{"time":580,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4138,"datetime":4183},"2026-04-02 00:00:00",{"time":590,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4133,"datetime":4185},"2026-03-30 00:00:00",{"time":623,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4127,"datetime":4187},"2026-03-18 00:00:00",{"time":643,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4144,"datetime":4189},"2026-03-11 00:00:00",{"time":663,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4141,"datetime":4191},"2026-03-05 00:00:00",{"time":671,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4130,"datetime":4193},"2026-03-03 00:00:00",{"time":750,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4130,"datetime":4195},"2026-02-04 00:00:00",{"time":759,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4130,"datetime":4197},"2026-02-02 00:00:00",{"time":778,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4138,"datetime":4199},"2026-01-26 00:00:00",{"time":811,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4127,"datetime":4201},"2026-01-12 00:00:00",{"time":817,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4133,"datetime":4203},"2026-01-09 00:00:00",{"time":822,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4141,"datetime":4205},"2026-01-08 00:00:00",{"time":822,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4144,"datetime":4205},{"time":842,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4130,"datetime":4208},"2026-01-02 00:00:00",{"time":877,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4127,"datetime":4210},"2025-12-23 00:00:00",{"time":886,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4144,"datetime":4212},"2025-12-19 00:00:00",{"time":886,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4130,"datetime":4212},{"time":892,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4141,"datetime":4215},"2025-12-18 00:00:00",{"time":944,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4127,"datetime":4217},"2025-12-03 00:00:00",{"time":957,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4144,"datetime":4219},"2025-11-28 00:00:00",{"time":971,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4141,"datetime":4221},"2025-11-24 00:00:00",{"time":986,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4130,"datetime":4223},"2025-11-18 00:00:00",{"time":990,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4138,"datetime":4225},"2025-11-17 00:00:00",{"time":1032,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4133,"datetime":4227},"2025-10-31 00:00:00",{"time":1045,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4130,"datetime":4229},"2025-10-28 00:00:00",{"time":1068,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4130,"datetime":4231},"2025-10-20 00:00:00",{"time":1094,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4127,"datetime":4233},"2025-10-10 00:00:00",{"time":1104,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4144,"datetime":4235},"2025-10-08 00:00:00",{"time":1109,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4141,"datetime":4237},"2025-10-07 00:00:00",{"time":1114,"symbol":5,"current_signal":4125,"signal_change":23,"signal_type":4126,"trading_system":4130,"datetime":4239},"2025-10-06 00:00:00",{"time":1129,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4130,"datetime":4241},"2025-09-29 00:00:00",{"time":1137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4136,"trading_system":4141,"datetime":4243},"2025-09-24 00:00:00",[4245,4251,4256,4261,4267,4272,4277,4282,4287,4292,4297,4302,4307,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4620,4626,4632,4638,4644,4650,4656,4662,4668,4674,4680,4686,4692,4698,4704,4710,4716,4722,4728,4734,4740,4746,4752,4758,4764,4770],{"symbol":5,"form":4246,"filingdate":586,"primarydocument":4247,"accessionnumber":4248,"filing_url":4249,"sec_url":4250},"8-K","tm2610093d4_8k.htm","0001104659-26-037366","https://www.sec.gov/Archives/edgar/data/726728/000110465926037366/tm2610093d4_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926037366/0001104659-26-037366-index.htm",{"symbol":5,"form":4246,"filingdate":590,"primarydocument":4252,"accessionnumber":4253,"filing_url":4254,"sec_url":4255},"tm2610093d2_8k.htm","0001104659-26-036510","https://www.sec.gov/Archives/edgar/data/726728/000110465926036510/tm2610093d2_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926036510/0001104659-26-036510-index.htm",{"symbol":5,"form":4246,"filingdate":677,"primarydocument":4257,"accessionnumber":4258,"filing_url":4259,"sec_url":4260},"tm267557d1_8k.htm","0001104659-26-022282","https://www.sec.gov/Archives/edgar/data/726728/000110465926022282/tm267557d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926022282/0001104659-26-022282-index.htm",{"symbol":5,"form":4262,"filingdate":693,"primarydocument":4263,"accessionnumber":4264,"filing_url":4265,"sec_url":4266},"10-K","o-20251231.htm","0000726728-26-000011","https://www.sec.gov/Archives/edgar/data/726728/000072672826000011/o-20251231.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672826000011/0000726728-26-000011-index.htm",{"symbol":5,"form":4246,"filingdate":696,"primarydocument":4268,"accessionnumber":4269,"filing_url":4270,"sec_url":4271},"o-20260224.htm","0000726728-26-000009","https://www.sec.gov/Archives/edgar/data/726728/000072672826000009/o-20260224.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672826000009/0000726728-26-000009-index.htm",{"symbol":5,"form":4246,"filingdate":822,"primarydocument":4273,"accessionnumber":4274,"filing_url":4275,"sec_url":4276},"tm262509d1_8k.htm","0001104659-26-002136","https://www.sec.gov/Archives/edgar/data/726728/000110465926002136/tm262509d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926002136/0001104659-26-002136-index.htm",{"symbol":5,"form":4246,"filingdate":832,"primarydocument":4278,"accessionnumber":4279,"filing_url":4280,"sec_url":4281},"tm261717d2_8k.htm","0001104659-26-001089","https://www.sec.gov/Archives/edgar/data/726728/000110465926001089/tm261717d2_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926001089/0001104659-26-001089-index.htm",{"symbol":5,"form":4246,"filingdate":837,"primarydocument":4283,"accessionnumber":4284,"filing_url":4285,"sec_url":4286},"tm261717d1_8k.htm","0001104659-26-000642","https://www.sec.gov/Archives/edgar/data/726728/000110465926000642/tm261717d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926000642/0001104659-26-000642-index.htm",{"symbol":5,"form":4246,"filingdate":859,"primarydocument":4288,"accessionnumber":4289,"filing_url":4290,"sec_url":4291},"o-20251229.htm","0000726728-25-000155","https://www.sec.gov/Archives/edgar/data/726728/000072672825000155/o-20251229.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000155/0000726728-25-000155-index.htm",{"symbol":5,"form":4246,"filingdate":948,"primarydocument":4293,"accessionnumber":4294,"filing_url":4295,"sec_url":4296},"tm2532481d1_8k.htm","0001104659-25-117419","https://www.sec.gov/Archives/edgar/data/726728/000110465925117419/tm2532481d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925117419/0001104659-25-117419-index.htm",{"symbol":5,"form":4246,"filingdate":986,"primarydocument":4298,"accessionnumber":4299,"filing_url":4300,"sec_url":4301},"tm2531548d1_8k.htm","0001104659-25-113657","https://www.sec.gov/Archives/edgar/data/726728/000110465925113657/tm2531548d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925113657/0001104659-25-113657-index.htm",{"symbol":5,"form":4246,"filingdate":1012,"primarydocument":4303,"accessionnumber":4304,"filing_url":4305,"sec_url":4306},"tm2529877d2_8k.htm","0001104659-25-108174","https://www.sec.gov/Archives/edgar/data/726728/000110465925108174/tm2529877d2_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925108174/0001104659-25-108174-index.htm",{"symbol":5,"form":4308,"filingdate":1025,"primarydocument":4309,"accessionnumber":4310,"filing_url":4311,"sec_url":4312},"10-Q","o-20250930.htm","0000726728-25-000148","https://www.sec.gov/Archives/edgar/data/726728/000072672825000148/o-20250930.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000148/0000726728-25-000148-index.htm",{"symbol":5,"form":4246,"filingdate":1028,"primarydocument":4314,"accessionnumber":4315,"filing_url":4316,"sec_url":4317},"o-20251103.htm","0000726728-25-000146","https://www.sec.gov/Archives/edgar/data/726728/000072672825000146/o-20251103.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000146/0000726728-25-000146-index.htm",{"symbol":5,"form":4246,"filingdate":1084,"primarydocument":4319,"accessionnumber":4320,"filing_url":4321,"sec_url":4322},"o-20251014.htm","0000726728-25-000137","https://www.sec.gov/Archives/edgar/data/726728/000072672825000137/o-20251014.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000137/0000726728-25-000137-index.htm",{"symbol":5,"form":4246,"filingdate":1114,"primarydocument":4324,"accessionnumber":4325,"filing_url":4326,"sec_url":4327},"tm2527812d1_8k.htm","0001104659-25-097095","https://www.sec.gov/Archives/edgar/data/726728/000110465925097095/tm2527812d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925097095/0001104659-25-097095-index.htm",{"symbol":5,"form":4246,"filingdate":1129,"primarydocument":4329,"accessionnumber":4330,"filing_url":4331,"sec_url":4332},"o-20250929.htm","0000726728-25-000134","https://www.sec.gov/Archives/edgar/data/726728/000072672825000134/o-20250929.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000134/0000726728-25-000134-index.htm",{"symbol":5,"form":4246,"filingdate":1131,"primarydocument":4334,"accessionnumber":4335,"filing_url":4336,"sec_url":4337},"tm2526123d3_8k.htm","0001104659-25-093845","https://www.sec.gov/Archives/edgar/data/726728/000110465925093845/tm2526123d3_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925093845/0001104659-25-093845-index.htm",{"symbol":5,"form":4246,"filingdate":1134,"primarydocument":4339,"accessionnumber":4340,"filing_url":4341,"sec_url":4342},"tm2526123d2_8k.htm","0001104659-25-093149","https://www.sec.gov/Archives/edgar/data/726728/000110465925093149/tm2526123d2_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925093149/0001104659-25-093149-index.htm",{"symbol":5,"form":4246,"filingdate":1232,"primarydocument":4344,"accessionnumber":4345,"filing_url":4346,"sec_url":4347},"tm2523565d1_8k.htm","0001104659-25-079227","https://www.sec.gov/Archives/edgar/data/726728/000110465925079227/tm2523565d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925079227/0001104659-25-079227-index.htm",{"symbol":5,"form":4308,"filingdate":1254,"primarydocument":4349,"accessionnumber":4350,"filing_url":4351,"sec_url":4352},"o-20250630.htm","0000726728-25-000131","https://www.sec.gov/Archives/edgar/data/726728/000072672825000131/o-20250630.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000131/0000726728-25-000131-index.htm",{"symbol":5,"form":4246,"filingdate":1256,"primarydocument":4354,"accessionnumber":4355,"filing_url":4356,"sec_url":4357},"o-20250806.htm","0000726728-25-000129","https://www.sec.gov/Archives/edgar/data/726728/000072672825000129/o-20250806.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000129/0000726728-25-000129-index.htm",{"symbol":5,"form":4246,"filingdate":1350,"primarydocument":4359,"accessionnumber":4360,"filing_url":4361,"sec_url":4362},"tm2515449d10_8k.htm","0001104659-25-061749","https://www.sec.gov/Archives/edgar/data/726728/000110465925061749/tm2515449d10_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925061749/0001104659-25-061749-index.htm",{"symbol":5,"form":4246,"filingdate":1353,"primarydocument":4364,"accessionnumber":4365,"filing_url":4366,"sec_url":4367},"tm2515449d8_8k.htm","0001104659-25-060904","https://www.sec.gov/Archives/edgar/data/726728/000110465925060904/tm2515449d8_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925060904/0001104659-25-060904-index.htm",{"symbol":5,"form":4246,"filingdate":1366,"primarydocument":4369,"accessionnumber":4370,"filing_url":4371,"sec_url":4372},"tm2515449d3_8k.htm","0001104659-25-058671","https://www.sec.gov/Archives/edgar/data/726728/000110465925058671/tm2515449d3_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925058671/0001104659-25-058671-index.htm",{"symbol":5,"form":4246,"filingdate":1369,"primarydocument":4374,"accessionnumber":4375,"filing_url":4376,"sec_url":4377},"tm2515449d4_8k.htm","0001104659-25-058331","https://www.sec.gov/Archives/edgar/data/726728/000110465925058331/tm2515449d4_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925058331/0001104659-25-058331-index.htm",{"symbol":5,"form":4246,"filingdate":1440,"primarydocument":4379,"accessionnumber":4380,"filing_url":4381,"sec_url":4382},"o-20250513.htm","0000726728-25-000110","https://www.sec.gov/Archives/edgar/data/726728/000072672825000110/o-20250513.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000110/0000726728-25-000110-index.htm",{"symbol":5,"form":4308,"filingdate":1467,"primarydocument":4384,"accessionnumber":4385,"filing_url":4386,"sec_url":4387},"o-20250331.htm","0000726728-25-000096","https://www.sec.gov/Archives/edgar/data/726728/000072672825000096/o-20250331.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000096/0000726728-25-000096-index.htm",{"symbol":5,"form":4246,"filingdate":1469,"primarydocument":4389,"accessionnumber":4390,"filing_url":4391,"sec_url":4392},"o-20250505.htm","0000726728-25-000093","https://www.sec.gov/Archives/edgar/data/726728/000072672825000093/o-20250505.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000093/0000726728-25-000093-index.htm",{"symbol":5,"form":4246,"filingdate":1478,"primarydocument":4394,"accessionnumber":4395,"filing_url":4396,"sec_url":4397},"tm2513380d1_8k.htm","0001104659-25-041299","https://www.sec.gov/Archives/edgar/data/726728/000110465925041299/tm2513380d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925041299/0001104659-25-041299-index.htm",{"symbol":5,"form":4246,"filingdate":1513,"primarydocument":4399,"accessionnumber":4400,"filing_url":4401,"sec_url":4402},"tm2512008d1_8k.htm","0001104659-25-033760","https://www.sec.gov/Archives/edgar/data/726728/000110465925033760/tm2512008d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925033760/0001104659-25-033760-index.htm",{"symbol":5,"form":4246,"filingdate":1544,"primarydocument":4404,"accessionnumber":4405,"filing_url":4406,"sec_url":4407},"tm2510142d2_8k.htm","0001104659-25-031211","https://www.sec.gov/Archives/edgar/data/726728/000110465925031211/tm2510142d2_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925031211/0001104659-25-031211-index.htm",{"symbol":5,"form":4246,"filingdate":1546,"primarydocument":4409,"accessionnumber":4410,"filing_url":4411,"sec_url":4412},"tm2510142d3_8k.htm","0001104659-25-030303","https://www.sec.gov/Archives/edgar/data/726728/000110465925030303/tm2510142d3_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925030303/0001104659-25-030303-index.htm",{"symbol":5,"form":4262,"filingdate":1618,"primarydocument":4414,"accessionnumber":4415,"filing_url":4416,"sec_url":4417},"o-20241231.htm","0000726728-25-000055","https://www.sec.gov/Archives/edgar/data/726728/000072672825000055/o-20241231.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000055/0000726728-25-000055-index.htm",{"symbol":5,"form":4246,"filingdate":1622,"primarydocument":4419,"accessionnumber":4420,"filing_url":4421,"sec_url":4422},"o-20250224.htm","0000726728-25-000049","https://www.sec.gov/Archives/edgar/data/726728/000072672825000049/o-20250224.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000049/0000726728-25-000049-index.htm",{"symbol":5,"form":4246,"filingdate":1869,"primarydocument":4424,"accessionnumber":4425,"filing_url":4426,"sec_url":4427},"tm2429405d3_8k.htm","0001104659-24-123089","https://www.sec.gov/Archives/edgar/data/726728/000110465924123089/tm2429405d3_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924123089/0001104659-24-123089-index.htm",{"symbol":5,"form":4308,"filingdate":1902,"primarydocument":4429,"accessionnumber":4430,"filing_url":4431,"sec_url":4432},"o-20240930.htm","0000726728-24-000130","https://www.sec.gov/Archives/edgar/data/726728/000072672824000130/o-20240930.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000130/0000726728-24-000130-index.htm",{"symbol":5,"form":4246,"filingdate":1906,"primarydocument":4434,"accessionnumber":4435,"filing_url":4436,"sec_url":4437},"o-20241104.htm","0000726728-24-000127","https://www.sec.gov/Archives/edgar/data/726728/000072672824000127/o-20241104.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000127/0000726728-24-000127-index.htm",{"symbol":5,"form":4246,"filingdate":2038,"primarydocument":4439,"accessionnumber":4440,"filing_url":4441,"sec_url":4442},"tm2422541d6_8k.htm","0001104659-24-096617","https://www.sec.gov/Archives/edgar/data/726728/000110465924096617/tm2422541d6_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924096617/0001104659-24-096617-index.htm",{"symbol":5,"form":4246,"filingdate":2049,"primarydocument":4444,"accessionnumber":4445,"filing_url":4446,"sec_url":4447},"tm2422853d1_8k.htm","0001104659-24-093752","https://www.sec.gov/Archives/edgar/data/726728/000110465924093752/tm2422853d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924093752/0001104659-24-093752-index.htm",{"symbol":5,"form":4449,"filingdate":2049,"primarydocument":4450,"accessionnumber":4451,"filing_url":4452,"sec_url":4453},"8-K/A","tm2422939d1_8ka.htm","0001104659-24-094019","https://www.sec.gov/Archives/edgar/data/726728/000110465924094019/tm2422939d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924094019/0001104659-24-094019-index.htm",{"symbol":5,"form":4246,"filingdate":2049,"primarydocument":4455,"accessionnumber":4456,"filing_url":4457,"sec_url":4458},"tm2422541d2_8k.htm","0001104659-24-094020","https://www.sec.gov/Archives/edgar/data/726728/000110465924094020/tm2422541d2_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924094020/0001104659-24-094020-index.htm",{"symbol":5,"form":4246,"filingdate":2053,"primarydocument":4460,"accessionnumber":4461,"filing_url":4462,"sec_url":4463},"tm2422587d1_8k.htm","0001104659-24-092884","https://www.sec.gov/Archives/edgar/data/726728/000110465924092884/tm2422587d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924092884/0001104659-24-092884-index.htm",{"symbol":5,"form":4246,"filingdate":2065,"primarydocument":4465,"accessionnumber":4466,"filing_url":4467,"sec_url":4468},"tm2421881d2_8k.htm","0001104659-24-091306","https://www.sec.gov/Archives/edgar/data/726728/000110465924091306/tm2421881d2_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924091306/0001104659-24-091306-index.htm",{"symbol":5,"form":4308,"filingdate":2094,"primarydocument":4470,"accessionnumber":4471,"filing_url":4472,"sec_url":4473},"o-20240630.htm","0000726728-24-000118","https://www.sec.gov/Archives/edgar/data/726728/000072672824000118/o-20240630.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000118/0000726728-24-000118-index.htm",{"symbol":5,"form":4246,"filingdate":2097,"primarydocument":4475,"accessionnumber":4476,"filing_url":4477,"sec_url":4478},"o-20240805.htm","0000726728-24-000114","https://www.sec.gov/Archives/edgar/data/726728/000072672824000114/o-20240805.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000114/0000726728-24-000114-index.htm",{"symbol":5,"form":4246,"filingdate":2230,"primarydocument":4480,"accessionnumber":4481,"filing_url":4482,"sec_url":4483},"o-20240604.htm","0000726728-24-000105","https://www.sec.gov/Archives/edgar/data/726728/000072672824000105/o-20240604.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000105/0000726728-24-000105-index.htm",{"symbol":5,"form":4246,"filingdate":2233,"primarydocument":4485,"accessionnumber":4486,"filing_url":4487,"sec_url":4488},"o-20240530.htm","0000726728-24-000080","https://www.sec.gov/Archives/edgar/data/726728/000072672824000080/o-20240530.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000080/0000726728-24-000080-index.htm",{"symbol":5,"form":4246,"filingdate":2241,"primarydocument":4490,"accessionnumber":4491,"filing_url":4492,"sec_url":4493},"tm2415862d1_8k.htm","0001104659-24-066649","https://www.sec.gov/Archives/edgar/data/726728/000110465924066649/tm2415862d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924066649/0001104659-24-066649-index.htm",{"symbol":5,"form":4308,"filingdate":2300,"primarydocument":4495,"accessionnumber":4496,"filing_url":4497,"sec_url":4498},"o-20240331.htm","0000726728-24-000077","https://www.sec.gov/Archives/edgar/data/726728/000072672824000077/o-20240331.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000077/0000726728-24-000077-index.htm",{"symbol":5,"form":4246,"filingdate":2304,"primarydocument":4500,"accessionnumber":4501,"filing_url":4502,"sec_url":4503},"o-20240506.htm","0000726728-24-000072","https://www.sec.gov/Archives/edgar/data/726728/000072672824000072/o-20240506.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000072/0000726728-24-000072-index.htm",{"symbol":5,"form":4246,"filingdate":2472,"primarydocument":4505,"accessionnumber":4506,"filing_url":4507,"sec_url":4508},"tm247028d1_8k.htm","0001104659-24-026850","https://www.sec.gov/Archives/edgar/data/726728/000110465924026850/tm247028d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924026850/0001104659-24-026850-index.htm",{"symbol":5,"form":4262,"filingdate":2478,"primarydocument":4510,"accessionnumber":4511,"filing_url":4512,"sec_url":4513},"o-20231231.htm","0000726728-24-000047","https://www.sec.gov/Archives/edgar/data/726728/000072672824000047/o-20231231.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000047/0000726728-24-000047-index.htm",{"symbol":5,"form":4246,"filingdate":2482,"primarydocument":4515,"accessionnumber":4516,"filing_url":4517,"sec_url":4518},"o-20240220.htm","0000726728-24-000040","https://www.sec.gov/Archives/edgar/data/726728/000072672824000040/o-20240220.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000040/0000726728-24-000040-index.htm",{"symbol":5,"form":4449,"filingdate":2485,"primarydocument":4520,"accessionnumber":4521,"filing_url":4522,"sec_url":4523},"tm246284d7_8ka.htm","0001104659-24-024901","https://www.sec.gov/Archives/edgar/data/726728/000110465924024901/tm246284d7_8ka.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924024901/0001104659-24-024901-index.htm",{"symbol":5,"form":4246,"filingdate":2485,"primarydocument":4525,"accessionnumber":4526,"filing_url":4527,"sec_url":4528},"tm246284d8_8k.htm","0001104659-24-025014","https://www.sec.gov/Archives/edgar/data/726728/000110465924025014/tm246284d8_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924025014/0001104659-24-025014-index.htm",{"symbol":5,"form":4246,"filingdate":2493,"primarydocument":4530,"accessionnumber":4531,"filing_url":4532,"sec_url":4533},"tm246281d1_8k.htm","0001104659-24-023823","https://www.sec.gov/Archives/edgar/data/726728/000110465924023823/tm246281d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924023823/0001104659-24-023823-index.htm",{"symbol":5,"form":4246,"filingdate":2540,"primarydocument":4535,"accessionnumber":4536,"filing_url":4537,"sec_url":4538},"tm243768d1_8k.htm","0001104659-24-006077","https://www.sec.gov/Archives/edgar/data/726728/000110465924006077/tm243768d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924006077/0001104659-24-006077-index.htm",{"symbol":5,"form":4246,"filingdate":2557,"primarydocument":4540,"accessionnumber":4541,"filing_url":4542,"sec_url":4543},"tm243408d1_8k.htm","0001104659-24-004101","https://www.sec.gov/Archives/edgar/data/726728/000110465924004101/tm243408d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924004101/0001104659-24-004101-index.htm",{"symbol":5,"form":4246,"filingdate":2570,"primarydocument":4545,"accessionnumber":4546,"filing_url":4547,"sec_url":4548},"tm242248d6_8k.htm","0001104659-24-002590","https://www.sec.gov/Archives/edgar/data/726728/000110465924002590/tm242248d6_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924002590/0001104659-24-002590-index.htm",{"symbol":5,"form":4246,"filingdate":2572,"primarydocument":4550,"accessionnumber":4551,"filing_url":4552,"sec_url":4553},"tm242248d3_8k.htm","0001104659-24-002078","https://www.sec.gov/Archives/edgar/data/726728/000110465924002078/tm242248d3_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924002078/0001104659-24-002078-index.htm",{"symbol":5,"form":4246,"filingdate":2578,"primarydocument":4555,"accessionnumber":4556,"filing_url":4557,"sec_url":4558},"tm2333021d7_8k.htm","0001104659-24-000811","https://www.sec.gov/Archives/edgar/data/726728/000110465924000811/tm2333021d7_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924000811/0001104659-24-000811-index.htm",{"symbol":5,"form":4246,"filingdate":2595,"primarydocument":4560,"accessionnumber":4561,"filing_url":4562,"sec_url":4563},"tm2333451d1_8k.htm","0001104659-23-128199","https://www.sec.gov/Archives/edgar/data/726728/000110465923128199/tm2333451d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923128199/0001104659-23-128199-index.htm",{"symbol":5,"form":4246,"filingdate":2603,"primarydocument":4565,"accessionnumber":4566,"filing_url":4567,"sec_url":4568},"tm2331471d8_8k.htm","0001104659-23-126385","https://www.sec.gov/Archives/edgar/data/726728/000110465923126385/tm2331471d8_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923126385/0001104659-23-126385-index.htm",{"symbol":5,"form":4449,"filingdate":2607,"primarydocument":4570,"accessionnumber":4571,"filing_url":4572,"sec_url":4573},"o-20230622.htm","0000726728-23-000133","https://www.sec.gov/Archives/edgar/data/726728/000072672823000133/o-20230622.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000133/0000726728-23-000133-index.htm",{"symbol":5,"form":4246,"filingdate":2625,"primarydocument":4575,"accessionnumber":4576,"filing_url":4577,"sec_url":4578},"tm2332131d1_8k.htm","0001104659-23-123452","https://www.sec.gov/Archives/edgar/data/726728/000110465923123452/tm2332131d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923123452/0001104659-23-123452-index.htm",{"symbol":5,"form":4246,"filingdate":2633,"primarydocument":4580,"accessionnumber":4581,"filing_url":4582,"sec_url":4583},"tm2331528d5_8k.htm","0001104659-23-122044","https://www.sec.gov/Archives/edgar/data/726728/000110465923122044/tm2331528d5_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923122044/0001104659-23-122044-index.htm",{"symbol":5,"form":4246,"filingdate":2642,"primarydocument":4585,"accessionnumber":4586,"filing_url":4587,"sec_url":4588},"tm2331440d1_8k.htm","0001104659-23-121255","https://www.sec.gov/Archives/edgar/data/726728/000110465923121255/tm2331440d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923121255/0001104659-23-121255-index.htm",{"symbol":5,"form":4246,"filingdate":2642,"primarydocument":4590,"accessionnumber":4591,"filing_url":4592,"sec_url":4593},"tm2331440d3_8k.htm","0001104659-23-121259","https://www.sec.gov/Archives/edgar/data/726728/000110465923121259/tm2331440d3_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923121259/0001104659-23-121259-index.htm",{"symbol":5,"form":4246,"filingdate":2665,"primarydocument":4595,"accessionnumber":4596,"filing_url":4597,"sec_url":4598},"o-20231113.htm","0000726728-23-000124","https://www.sec.gov/Archives/edgar/data/726728/000072672823000124/o-20231113.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000124/0000726728-23-000124-index.htm",{"symbol":5,"form":4308,"filingdate":2687,"primarydocument":4600,"accessionnumber":4601,"filing_url":4602,"sec_url":4603},"o-20230930.htm","0000726728-23-000115","https://www.sec.gov/Archives/edgar/data/726728/000072672823000115/o-20230930.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000115/0000726728-23-000115-index.htm",{"symbol":5,"form":4246,"filingdate":2693,"primarydocument":4605,"accessionnumber":4606,"filing_url":4607,"sec_url":4608},"o-20231106.htm","0000726728-23-000111","https://www.sec.gov/Archives/edgar/data/726728/000072672823000111/o-20231106.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000111/0000726728-23-000111-index.htm",{"symbol":5,"form":4246,"filingdate":2722,"primarydocument":4610,"accessionnumber":4611,"filing_url":4612,"sec_url":4613},"tm2329370d1_8k.htm","0001104659-23-112361","https://www.sec.gov/Archives/edgar/data/726728/000110465923112361/tm2329370d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923112361/0001104659-23-112361-index.htm",{"symbol":5,"form":4246,"filingdate":4615,"primarydocument":4616,"accessionnumber":4617,"filing_url":4618,"sec_url":4619},"2023-08-07","tm2322829d1_8k.htm","0001104659-23-088006","https://www.sec.gov/Archives/edgar/data/726728/000110465923088006/tm2322829d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923088006/0001104659-23-088006-index.htm",{"symbol":5,"form":4308,"filingdate":4621,"primarydocument":4622,"accessionnumber":4623,"filing_url":4624,"sec_url":4625},"2023-08-03","o-20230630.htm","0000726728-23-000107","https://www.sec.gov/Archives/edgar/data/726728/000072672823000107/o-20230630.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000107/0000726728-23-000107-index.htm",{"symbol":5,"form":4246,"filingdate":4627,"primarydocument":4628,"accessionnumber":4629,"filing_url":4630,"sec_url":4631},"2023-08-02","o-20230802.htm","0000726728-23-000103","https://www.sec.gov/Archives/edgar/data/726728/000072672823000103/o-20230802.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000103/0000726728-23-000103-index.htm",{"symbol":5,"form":4246,"filingdate":4633,"primarydocument":4634,"accessionnumber":4635,"filing_url":4636,"sec_url":4637},"2023-07-06","tm2319453d7_8k.htm","0001104659-23-078452","https://www.sec.gov/Archives/edgar/data/726728/000110465923078452/tm2319453d7_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923078452/0001104659-23-078452-index.htm",{"symbol":5,"form":4246,"filingdate":4639,"primarydocument":4640,"accessionnumber":4641,"filing_url":4642,"sec_url":4643},"2023-06-29","tm2319453d4_8k.htm","0001104659-23-075987","https://www.sec.gov/Archives/edgar/data/726728/000110465923075987/tm2319453d4_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923075987/0001104659-23-075987-index.htm",{"symbol":5,"form":4246,"filingdate":4645,"primarydocument":4646,"accessionnumber":4647,"filing_url":4648,"sec_url":4649},"2023-06-28","tm2319834d1_8k.htm","0001104659-23-075456","https://www.sec.gov/Archives/edgar/data/726728/000110465923075456/tm2319834d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923075456/0001104659-23-075456-index.htm",{"symbol":5,"form":4246,"filingdate":4651,"primarydocument":4652,"accessionnumber":4653,"filing_url":4654,"sec_url":4655},"2023-06-22","tm2319390d1_8k.htm","0001104659-23-073739","https://www.sec.gov/Archives/edgar/data/726728/000110465923073739/tm2319390d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923073739/0001104659-23-073739-index.htm",{"symbol":5,"form":4246,"filingdate":4657,"primarydocument":4658,"accessionnumber":4659,"filing_url":4660,"sec_url":4661},"2023-05-25","o-20230523.htm","0000726728-23-000073","https://www.sec.gov/Archives/edgar/data/726728/000072672823000073/o-20230523.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000073/0000726728-23-000073-index.htm",{"symbol":5,"form":4308,"filingdate":4663,"primarydocument":4664,"accessionnumber":4665,"filing_url":4666,"sec_url":4667},"2023-05-04","o-20230331.htm","0000726728-23-000068","https://www.sec.gov/Archives/edgar/data/726728/000072672823000068/o-20230331.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000068/0000726728-23-000068-index.htm",{"symbol":5,"form":4246,"filingdate":4669,"primarydocument":4670,"accessionnumber":4671,"filing_url":4672,"sec_url":4673},"2023-05-03","o-20230503.htm","0000726728-23-000064","https://www.sec.gov/Archives/edgar/data/726728/000072672823000064/o-20230503.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000064/0000726728-23-000064-index.htm",{"symbol":5,"form":4246,"filingdate":4675,"primarydocument":4676,"accessionnumber":4677,"filing_url":4678,"sec_url":4679},"2023-04-14","tm2311060d5_8k.htm","0001104659-23-045565","https://www.sec.gov/Archives/edgar/data/726728/000110465923045565/tm2311060d5_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923045565/0001104659-23-045565-index.htm",{"symbol":5,"form":4246,"filingdate":4681,"primarydocument":4682,"accessionnumber":4683,"filing_url":4684,"sec_url":4685},"2023-04-06","tm2311959d1_8k.htm","0001104659-23-042363","https://www.sec.gov/Archives/edgar/data/726728/000110465923042363/tm2311959d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923042363/0001104659-23-042363-index.htm",{"symbol":5,"form":4246,"filingdate":4687,"primarydocument":4688,"accessionnumber":4689,"filing_url":4690,"sec_url":4691},"2023-04-05","tm2311813d1_8k.htm","0001104659-23-041909","https://www.sec.gov/Archives/edgar/data/726728/000110465923041909/tm2311813d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923041909/0001104659-23-041909-index.htm",{"symbol":5,"form":4262,"filingdate":4693,"primarydocument":4694,"accessionnumber":4695,"filing_url":4696,"sec_url":4697},"2023-02-22","o-20221231.htm","0000726728-23-000044","https://www.sec.gov/Archives/edgar/data/726728/000072672823000044/o-20221231.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000044/0000726728-23-000044-index.htm",{"symbol":5,"form":4246,"filingdate":4699,"primarydocument":4700,"accessionnumber":4701,"filing_url":4702,"sec_url":4703},"2023-02-21","o-20230221.htm","0000726728-23-000038","https://www.sec.gov/Archives/edgar/data/726728/000072672823000038/o-20230221.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672823000038/0000726728-23-000038-index.htm",{"symbol":5,"form":4246,"filingdate":4705,"primarydocument":4706,"accessionnumber":4707,"filing_url":4708,"sec_url":4709},"2023-01-13","tm233301d1_8k.htm","0001104659-23-003824","https://www.sec.gov/Archives/edgar/data/726728/000110465923003824/tm233301d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923003824/0001104659-23-003824-index.htm",{"symbol":5,"form":4246,"filingdate":4711,"primarydocument":4712,"accessionnumber":4713,"filing_url":4714,"sec_url":4715},"2023-01-10","tm2233614d5_8k.htm","0001104659-23-002724","https://www.sec.gov/Archives/edgar/data/726728/000110465923002724/tm2233614d5_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923002724/0001104659-23-002724-index.htm",{"symbol":5,"form":4246,"filingdate":4717,"primarydocument":4718,"accessionnumber":4719,"filing_url":4720,"sec_url":4721},"2023-01-09","tm2233614d2_8k.htm","0001104659-23-002080","https://www.sec.gov/Archives/edgar/data/726728/000110465923002080/tm2233614d2_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923002080/0001104659-23-002080-index.htm",{"symbol":5,"form":4246,"filingdate":4723,"primarydocument":4724,"accessionnumber":4725,"filing_url":4726,"sec_url":4727},"2023-01-06","tm231561d1_8k.htm","0001104659-23-001852","https://www.sec.gov/Archives/edgar/data/726728/000110465923001852/tm231561d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465923001852/0001104659-23-001852-index.htm",{"symbol":5,"form":4246,"filingdate":4729,"primarydocument":4730,"accessionnumber":4731,"filing_url":4732,"sec_url":4733},"2022-12-14","o-20221214.htm","0000726728-22-000138","https://www.sec.gov/Archives/edgar/data/726728/000072672822000138/o-20221214.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672822000138/0000726728-22-000138-index.htm",{"symbol":5,"form":4246,"filingdate":4735,"primarydocument":4736,"accessionnumber":4737,"filing_url":4738,"sec_url":4739},"2022-12-01","o-20221201.htm","0000726728-22-000132","https://www.sec.gov/Archives/edgar/data/726728/000072672822000132/o-20221201.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672822000132/0000726728-22-000132-index.htm",{"symbol":5,"form":4308,"filingdate":4741,"primarydocument":4742,"accessionnumber":4743,"filing_url":4744,"sec_url":4745},"2022-11-03","o-20220930.htm","0000726728-22-000121","https://www.sec.gov/Archives/edgar/data/726728/000072672822000121/o-20220930.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672822000121/0000726728-22-000121-index.htm",{"symbol":5,"form":4246,"filingdate":4747,"primarydocument":4748,"accessionnumber":4749,"filing_url":4750,"sec_url":4751},"2022-11-02","o-20221102.htm","0000726728-22-000117","https://www.sec.gov/Archives/edgar/data/726728/000072672822000117/o-20221102.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672822000117/0000726728-22-000117-index.htm",{"symbol":5,"form":4246,"filingdate":4753,"primarydocument":4754,"accessionnumber":4755,"filing_url":4756,"sec_url":4757},"2022-10-13","tm2228095d1_8k.htm","0001104659-22-108515","https://www.sec.gov/Archives/edgar/data/726728/000110465922108515/tm2228095d1_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465922108515/0001104659-22-108515-index.htm",{"symbol":5,"form":4246,"filingdate":4759,"primarydocument":4760,"accessionnumber":4761,"filing_url":4762,"sec_url":4763},"2022-10-05","tm2227092d5_8k.htm","0001104659-22-106107","https://www.sec.gov/Archives/edgar/data/726728/000110465922106107/tm2227092d5_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465922106107/0001104659-22-106107-index.htm",{"symbol":5,"form":4246,"filingdate":4765,"primarydocument":4766,"accessionnumber":4767,"filing_url":4768,"sec_url":4769},"2022-10-03","tm2227092d2_8k.htm","0001104659-22-104947","https://www.sec.gov/Archives/edgar/data/726728/000110465922104947/tm2227092d2_8k.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465922104947/0001104659-22-104947-index.htm",{"symbol":5,"form":4308,"filingdate":4771,"primarydocument":4772,"accessionnumber":4773,"filing_url":4774,"sec_url":4775},"2022-08-04","o-20220630.htm","0000726728-22-000103","https://www.sec.gov/Archives/edgar/data/726728/000072672822000103/o-20220630.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672822000103/0000726728-22-000103-index.htm",[4777,4800,4822,4835,4849,4868,4884,4905,4918,4928,4939,4954,4971,4989,4999,5007,5018,5032,5045,5056,5066,5075,5087,5102,5116,5130,5142,5160,5167,5178,5188,5199,5214,5227,5245,5257,5264,5278,5287,5295,5303,5311,5318,5333,5345],{"symbol":5,"accessionnumber":4778,"filingdate":119,"sec_url":4779,"tags":4780,"headline":4784,"summary":4785,"sector":4786,"industry":4787,"date_processed":4788,"impact_score":4789,"exhibits":4790,"isLocked":4799},"0001104659-26-100789","https://www.sec.gov/Archives/edgar/data/726728/000110465926100789/0001104659-26-100789-index.htm",{"events":4781},[4782,4783],"Financial Instrument Agreement","Credit Facility Entered","Realty Income Corporation Amends Term Loan Agreements","On August 20, 2026, Realty Income Corporation amended its term loan agreements with Wells Fargo and Toronto Dominion to align with its recently closed Fifth Amended and Restated Credit Agreement, dated July 10, 2026. The Wells Fargo Term Loan Agreement Amendment provides for a $500 million term loan due August 20, 2027, while the TD Term Loan Agreement Amendment allows for up to $1.35 billion in total borrowings maturing in January 18, 2028.","Real Estate & Construction","Real Estate Investment Trusts","2026-08-25 20:01:10","MEDIUM",[4791,4795],{"exhibit_number":4792,"htm_reference":4793,"full_url":4794},"EX-10.1","tm2623824d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926100789/tm2623824d1_ex10-1.htm",{"exhibit_number":4796,"htm_reference":4797,"full_url":4798},"EX-10.2","tm2623824d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926100789/tm2623824d1_ex10-2.htm",false,{"symbol":5,"accessionnumber":4801,"filingdate":157,"sec_url":4802,"tags":4803,"headline":4807,"summary":4808,"sector":4786,"industry":4787,"date_processed":4809,"impact_score":4789,"exhibits":4810,"isLocked":4799},"0001104659-26-097260","https://www.sec.gov/Archives/edgar/data/726728/000110465926097260/0001104659-26-097260-index.htm",{"events":4804},[4805,4806,4782],"New Debt Issued","Securities Purchase Agreement","Realty Income Corporation Issues $1.0 Billion Convertible Senior Notes","Realty Income Corporation announced the issuance of $1.0 billion principal amount of 3.750% Convertible Senior Notes due 2031. The notes were issued in a private placement under Rule 144A of the Securities Act of 1933. The initial conversion rate is 13.7512 shares of common stock per $1,000 principal amount of notes, with an initial conversion price of approximately $72.72 per share. The net proceeds from the offering, approximately $981.9 million after deducting costs, were used to repurchase shares, pay for capped call transactions, and for general corporate purposes. The capped call transactions, with a cap price of approximately $83.55, are intended to reduce potential dilution and offset cash payments upon conversion of the notes.","2026-08-14 20:39:49",[4811,4815,4818],{"exhibit_number":4812,"htm_reference":4813,"full_url":4814},"EX-4.1","tm2622133d3_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926097260/tm2622133d3_ex4-1.htm",{"exhibit_number":4792,"htm_reference":4816,"full_url":4817},"tm2622133d3_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926097260/tm2622133d3_ex10-1.htm",{"exhibit_number":4819,"htm_reference":4820,"full_url":4821},"EX-99.1","tm2622133d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926097260/tm2622133d3_ex99-1.htm",{"symbol":5,"accessionnumber":4823,"filingdate":166,"sec_url":4824,"tags":4825,"headline":4828,"summary":4829,"sector":4786,"industry":4787,"date_processed":4830,"impact_score":4789,"exhibits":4831,"isLocked":4799},"0001104659-26-094314","https://www.sec.gov/Archives/edgar/data/726728/000110465926094314/0001104659-26-094314-index.htm",{"events":4826},[4805,4827],"Convertible Note Offering","Realty Income Announces Pricing of $875 Million Convertible Senior Notes Offering","Realty Income Corporation announced the pricing of its $875 million 3.750% Convertible Senior Notes due 2031, offered to qualified institutional buyers under Rule 144A. The notes will accrue interest at a rate of 3.750% per annum, payable semi-annually. Noteholders will have the right to convert their notes into shares of Realty Income's common stock at an initial conversion rate of 13.7512 shares per $1,000 principal amount of notes, representing a premium of approximately 17.5% over the last reported sale price. Realty Income intends to use the net proceeds for general corporate purposes, including share repurchases, debt repayment, and property acquisitions.","2026-08-12 10:05:45",[4832],{"exhibit_number":4819,"htm_reference":4833,"full_url":4834},"tm2622133d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926094314/tm2622133d2_ex99-1.htm",{"symbol":5,"accessionnumber":4836,"filingdate":171,"sec_url":4837,"tags":4838,"headline":4842,"summary":4843,"sector":4786,"industry":4787,"date_processed":4844,"impact_score":4789,"exhibits":4845,"isLocked":4799},"0001104659-26-094098","https://www.sec.gov/Archives/edgar/data/726728/000110465926094098/0001104659-26-094098-index.htm",{"events":4839},[4827,4840,4841],"Acquired Business Financial Statements","General Statement","Realty Income Announces Proposed Convertible Senior Notes Offering","Realty Income Corporation announced a proposed private offering of $750.0 million aggregate principal amount of convertible senior notes due 2031, subject to market and other conditions. The notes will be senior, unsecured obligations of Realty Income, with interest payable semi-annually in arrears. Realty Income also expects to grant the initial purchasers of the notes an option to purchase up to an additional $112.5 million aggregate principal amount of notes. The company intends to use a portion of the net proceeds from this offering to repurchase shares of its common stock concurrently with the pricing of the offering and for general corporate purposes. Additionally, Realty Income provided updates on its acquisition activity, investing approximately $2.6 billion in properties, properties under development or expansion, unconsolidated entities, and loans at an initial weighted average cash yield of approximately 7.3% during the three months ended June 30, 2026.","2026-08-11 20:40:57",[4846],{"exhibit_number":4819,"htm_reference":4847,"full_url":4848},"tm2622133d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926094098/tm2622133d1_ex99-1.htm",{"symbol":5,"accessionnumber":4850,"filingdate":189,"sec_url":4851,"tags":4852,"headline":4856,"summary":4857,"sector":4786,"industry":4787,"date_processed":4858,"impact_score":4859,"exhibits":4860,"isLocked":4799},"0000726728-26-000044","https://www.sec.gov/Archives/edgar/data/726728/000072672826000044/0000726728-26-000044-index.htm",{"events":4853},[4854,4841,4855],"Earnings Beat","Raised Guidance","Realty Income Announces Q2 2026 Financial Results and Raises Guidance","Realty Income Corporation reported its financial results for the three and six months ended June 30, 2026, showing an increase in Adjusted Funds from Operations (AFFO) per share by 3.8% to $1.09. The company also raised its 2026 AFFO per share guidance to $4.44 - $4.45, reflecting an approximately 4% growth rate at the midpoint. Net income available to common stockholders was $344.0 million, or $0.37 per share, for the three months ended June 30, 2026. The company invested $2.6 billion, or $2.1 billion at its share, during the quarter. The CEO highlighted the strength of the company's diversified platform and disciplined approach to capital allocation.","2026-08-05 20:09:59","HIGH",[4861,4864],{"exhibit_number":4819,"htm_reference":4862,"full_url":4863},"o-991q22026.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672826000044/o-991q22026.htm",{"exhibit_number":4865,"htm_reference":4866,"full_url":4867},"EX-99.2","realtyincomeq22026supple.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672826000044/realtyincomeq22026supple.htm",{"symbol":5,"accessionnumber":4869,"filingdate":281,"sec_url":4870,"tags":4871,"headline":4874,"summary":4875,"sector":4786,"industry":4787,"date_processed":4876,"impact_score":4789,"exhibits":4877,"isLocked":4799},"0001104659-26-083103","https://www.sec.gov/Archives/edgar/data/726728/000110465926083103/0001104659-26-083103-index.htm",{"events":4872},[4783,4873,4782],"New Major Contract","Realty Income Expands Credit Facilities and Commercial Paper Programs","On July 10, 2026, Realty Income Corporation announced the recast and expansion of its $5.5 billion multicurrency unsecured revolving credit facilities, upsized from the prior $4.0 billion capacity. Additionally, the company expanded its global commercial paper programs to a combined capacity of $5.5 billion, upsized from the prior $3.0 billion combined capacity. These actions enhance the company's liquidity and financial flexibility, providing a liquidity backstop for the repayment of notes issued under the programs.","2026-07-13 20:11:40",[4878,4881],{"exhibit_number":4792,"htm_reference":4879,"full_url":4880},"tm2619513d3_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926083103/tm2619513d3_ex10-1.htm",{"exhibit_number":4819,"htm_reference":4882,"full_url":4883},"tm2619513d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926083103/tm2619513d3_ex99-1.htm",{"symbol":5,"accessionnumber":4885,"filingdate":301,"sec_url":4886,"tags":4887,"headline":4889,"summary":4890,"sector":4786,"industry":4787,"date_processed":4891,"impact_score":4789,"exhibits":4892,"isLocked":4799},"0001104659-26-080984","https://www.sec.gov/Archives/edgar/data/726728/000110465926080984/0001104659-26-080984-index.htm",{"events":4888},[4805],"Realty Income Corporation Closes €600 Million Debt Offering","On July 7, 2026, Realty Income Corporation closed its offering of €600.0 million aggregate principal amount of its 3.625% Notes due 2032, pursuant to a purchase agreement dated June 29, 2026.","2026-07-07 12:56:40",[4893,4897,4901],{"exhibit_number":4894,"htm_reference":4895,"full_url":4896},"EX-4.3","tm2619513d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926080984/tm2619513d1_ex4-3.htm",{"exhibit_number":4898,"htm_reference":4899,"full_url":4900},"EX-5.1","tm2619513d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926080984/tm2619513d1_ex5-1.htm",{"exhibit_number":4902,"htm_reference":4903,"full_url":4904},"EX-5.2","tm2619513d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926080984/tm2619513d1_ex5-2.htm",{"symbol":5,"accessionnumber":4906,"filingdate":324,"sec_url":4907,"tags":4908,"headline":4910,"summary":4911,"sector":4786,"industry":4787,"date_processed":4912,"impact_score":4789,"exhibits":4913,"isLocked":4799},"0001104659-26-079023","https://www.sec.gov/Archives/edgar/data/726728/000110465926079023/0001104659-26-079023-index.htm",{"events":4909},[4805],"Realty Income Corporation Announces €600 Million Notes Issuance","On June 29, 2026, Realty Income Corporation announced an agreement to issue and sell €600.0 million aggregate principal amount of its 3.625% Notes due 2032. The offering is anticipated to close on July 7, 2026, subject to customary closing conditions. The notes will be sold to underwriters represented by Barclays Bank PLC, BNP PARIBAS, RBC Europe Limited, Banco Santander, S.A., and Wells Fargo Securities International Limited.","2026-06-30 10:05:40",[4914],{"exhibit_number":4915,"htm_reference":4916,"full_url":4917},"EX-1.1","tm2613710d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926079023/tm2613710d3_ex1-1.htm",{"symbol":5,"accessionnumber":4919,"filingdate":324,"sec_url":4920,"tags":4921,"headline":4924,"summary":4925,"sector":4786,"industry":4787,"date_processed":4926,"impact_score":4789,"exhibits":4927,"isLocked":4799},"0001104659-26-078408","https://www.sec.gov/Archives/edgar/data/726728/000110465926078408/0001104659-26-078408-index.htm",{"events":4922},[4805,4806,4923],"ATM Sales Agreement","Realty Income Corporation Issues $800M in Senior Notes and Refreshes ATM Program","On June 29, 2026, Realty Income Corporation announced the issuance of $800 million of 4.750% senior unsecured notes due April 2033, with an effective semi-annual yield to maturity of 5.047%. The company also replaced its prior at-the-market (ATM) program with a new one, allowing for the sale of up to 150.0 million shares of common stock. As of June 25, 2026, the company reported approximately $4.0 billion in total available liquidity.","2026-06-29 10:04:43",[],{"symbol":5,"accessionnumber":4929,"filingdate":436,"sec_url":4930,"tags":4931,"headline":4935,"summary":4936,"sector":4786,"industry":4787,"date_processed":4937,"impact_score":4789,"exhibits":4938,"isLocked":4799},"0000726728-26-000033","https://www.sec.gov/Archives/edgar/data/726728/000072672826000033/0000726728-26-000033-index.htm",{"events":4932},[4933,4934,4841],"Board Member Appointed","Auditor Resignation","REALTY INCOME CORPORATION Announces Election Results from Annual Meeting of Stockholders","On May 21, 2026, Realty Income Corporation held its Annual Meeting of Stockholders. All eleven director nominees were elected by the stockholders to serve until the 2027 annual meeting. The stockholders also ratified the appointment of KPMG LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2026. Additionally, the stockholders approved on a non-binding advisory basis, the compensation of the Company's named executive officers.","2026-05-22 20:09:40",[],{"symbol":5,"accessionnumber":4940,"filingdate":473,"sec_url":4941,"tags":4942,"headline":4944,"summary":4945,"sector":4786,"industry":4787,"date_processed":4946,"impact_score":4789,"exhibits":4947,"isLocked":4799},"0001104659-26-057450","https://www.sec.gov/Archives/edgar/data/726728/000110465926057450/0001104659-26-057450-index.htm",{"events":4943},[4806,4923],"Realty Income Corporation Announces New Sales Agreement for Common Stock","On May 7, 2026, Realty Income Corporation announced a new sales agreement with multiple financial institutions for the offer and sale of up to 150,000,000 shares of its common stock. This agreement replaces the company's previous at-the-market program, under which 19,897,223 shares were sold. The company intends to use the net proceeds from these sales for general corporate purposes, including debt repayment, property acquisitions, and portfolio improvements.","2026-05-08 10:09:48",[4948,4951],{"exhibit_number":4915,"htm_reference":4949,"full_url":4950},"tm2613393d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926057450/tm2613393d2_ex1-1.htm",{"exhibit_number":4898,"htm_reference":4952,"full_url":4953},"tm2613393d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926057450/tm2613393d2_ex5-1.htm",{"symbol":5,"accessionnumber":4955,"filingdate":480,"sec_url":4956,"tags":4957,"headline":4961,"summary":4962,"sector":4786,"industry":4787,"date_processed":4963,"impact_score":4789,"exhibits":4964,"isLocked":4799},"0000726728-26-000028","https://www.sec.gov/Archives/edgar/data/726728/000072672826000028/0000726728-26-000028-index.htm",{"events":4958},[4854,4959,4960,4841],"Strategic Partnership","Investment Agreement","Realty Income Reports Q1 2026 Financial Results and Increases Investment Guidance","Realty Income Corporation reported its financial results for the first quarter of 2026, showing an increase in Adjusted Funds from Operations (AFFO) per share by 6.6% to $1.13. The company also announced a strategic partnership with Apollo, investing $1.0 billion in an existing portfolio of retail assets. Additionally, Realty Income increased its full-year investment guidance to $9.5 billion from $8 billion, reflecting strong momentum across the business. The company's net income available to common stockholders was $311.8 million, or $0.33 per share, and it maintained a strong liquidity position with $3.9 billion in total available liquidity.","2026-05-06 20:09:57",[4965,4968],{"exhibit_number":4819,"htm_reference":4966,"full_url":4967},"o-991q12026.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672826000028/o-991q12026.htm",{"exhibit_number":4865,"htm_reference":4969,"full_url":4970},"realtyincomeq12026supple.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672826000028/realtyincomeq12026supple.htm",{"symbol":5,"accessionnumber":4972,"filingdate":573,"sec_url":4973,"tags":4974,"headline":4976,"summary":4977,"sector":4786,"industry":4787,"date_processed":4978,"impact_score":4789,"exhibits":4979,"isLocked":4799},"0001104659-26-040362","https://www.sec.gov/Archives/edgar/data/726728/000110465926040362/0001104659-26-040362-index.htm",{"events":4975},[4805],"Realty Income Corporation Closes $800 Million Notes Offering","On April 7, 2026, Realty Income Corporation closed its offering of $800 million aggregate principal amount of its 4.750% Notes due 2033, pursuant to a purchase agreement dated March 30, 2026. This new debt issuance is a significant financial event for the company.","2026-04-07 20:01:55",[4980,4983,4986],{"exhibit_number":4894,"htm_reference":4981,"full_url":4982},"tm2610093d6_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926040362/tm2610093d6_ex4-3.htm",{"exhibit_number":4898,"htm_reference":4984,"full_url":4985},"tm2610093d6_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926040362/tm2610093d6_ex5-1.htm",{"exhibit_number":4902,"htm_reference":4987,"full_url":4988},"tm2610093d6_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926040362/tm2610093d6_ex5-2.htm",{"symbol":5,"accessionnumber":4248,"filingdate":586,"sec_url":4250,"tags":4990,"headline":4992,"summary":4993,"sector":4786,"industry":4787,"date_processed":4994,"impact_score":4789,"exhibits":4995,"isLocked":4799},{"events":4991},[4805],"Realty Income Corporation Announces $800 Million Notes Issuance","On March 30, 2026, Realty Income Corporation announced a purchase agreement to issue $800 million aggregate principal amount of its 4.750% Notes due 2033. The offering is anticipated to close on April 7, 2026, subject to customary closing conditions.","2026-03-31 11:44:40",[4996],{"exhibit_number":4915,"htm_reference":4997,"full_url":4998},"tm2610093d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926037366/tm2610093d4_ex1-1.htm",{"symbol":5,"accessionnumber":4253,"filingdate":590,"sec_url":4255,"tags":5000,"headline":5003,"summary":5004,"sector":4786,"industry":4787,"date_processed":5005,"impact_score":4789,"exhibits":5006,"isLocked":4799},{"events":5001},[4959,4873,5002],"Term Loan Entered","Realty Income Announces Strategic Partnership with Apollo","Realty Income Corporation announced on March 30, 2026, that it expects to close a strategic partnership with Apollo on March 31, 2026. Under the terms of the partnership, Apollo-managed funds will provide a $1.0 billion investment to Realty Income in exchange for a 49% interest in a joint venture entity owning a diversified portfolio of approximately 500 single-tenant retail properties. Additionally, Realty Income announced the closing of a $694 million term loan with an affiliate of The Goldman Sachs Group, Inc., due January 2036, and executed a cross-currency swap for a portion of the proceeds. As of March 26, 2026, the company had $4.5 billion of liquidity, consisting of cash, unsettled ATM forward equity, and credit facility availability.","2026-03-30 12:57:41",[],{"symbol":5,"accessionnumber":4258,"filingdate":677,"sec_url":4260,"tags":5008,"headline":5011,"summary":5012,"sector":4786,"industry":4787,"date_processed":5013,"impact_score":4859,"exhibits":5014,"isLocked":4799},{"events":5009},[5010],"Key Executive Departure","Realty Income Announces Departure of Chief Legal Officer Michelle Bushore","Realty Income Corporation announced that Michelle Bushore, its Executive Vice President, Chief Legal Officer, General Counsel, and Secretary, will be leaving the company on September 2, 2026. Ms. Bushore will continue in her role until the transition period ends to ensure a smooth transition. As part of her separation agreement, she will receive benefits including her current base salary, benefits, and an equity award contingent on her execution of a Transition Agreement and fulfillment of her duties during the transition period.","2026-03-02 21:22:41",[5015],{"exhibit_number":4819,"htm_reference":5016,"full_url":5017},"tm267557d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926022282/tm267557d1_ex99-1.htm",{"symbol":5,"accessionnumber":4269,"filingdate":696,"sec_url":4271,"tags":5019,"headline":5022,"summary":5023,"sector":4786,"industry":4787,"date_processed":5024,"impact_score":4859,"exhibits":5025,"isLocked":4799},{"events":5020},[4841,4782,4960,5021],"Dividend Increase","Realty Income Corporation Announces Financial Results for Q4 and Full Year 2025","Realty Income Corporation (NYSE: O) reported its financial results for the three months and year ended December 31, 2025. The company achieved net income of $296.1 million and $1.1 billion, respectively, with AFFO at $1.08 per share for Q4 and $4.28 per share for the full year. Investment activity included acquiring properties worth $2.4 billion in Q4 and $6.3 billion for the year. Dividends were also increased for the 133rd time since 1994, with an annualized dividend of $3.240 per share. Further operational highlights include a rent recapture rate of 104.9% for re-leased units in Q4 and successful establishment of a joint venture with GIC.","2026-02-24 21:08:58",[5026,5029],{"exhibit_number":4819,"htm_reference":5027,"full_url":5028},"o-991q42025.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672826000009/o-991q42025.htm",{"exhibit_number":4865,"htm_reference":5030,"full_url":5031},"realtyincomeq42025supple.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672826000009/realtyincomeq42025supple.htm",{"symbol":5,"accessionnumber":4274,"filingdate":822,"sec_url":4276,"tags":5033,"headline":5035,"summary":5036,"sector":4786,"industry":4787,"date_processed":5037,"impact_score":4789,"exhibits":5038,"isLocked":4799},{"events":5034},[4805],"Realty Income Issues $862.5M in Convertible Senior Notes","Realty Income Corporation issued $862.5 million of 3.500% convertible senior notes due 2029 in a private offering. The notes can be converted into common stock at an initial rate of 14.4051 shares per $1,000 principal amount. The Company intends to use the net proceeds of approximately $845.5 million for general corporate purposes, which may include the repayment of debt and the acquisition of properties.","2026-01-08 21:18:41",[5039,5042],{"exhibit_number":4812,"htm_reference":5040,"full_url":5041},"tm262509d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926002136/tm262509d1_ex4-1.htm",{"exhibit_number":4819,"htm_reference":5043,"full_url":5044},"tm262509d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926002136/tm262509d1_ex99-1.htm",{"symbol":5,"accessionnumber":4279,"filingdate":832,"sec_url":4281,"tags":5046,"headline":5049,"summary":5050,"sector":4786,"industry":4787,"date_processed":5051,"impact_score":4789,"exhibits":5052,"isLocked":4799},{"events":5047},[4805,5048],"Press Release Furnished","Realty Income Prices $750 Million Convertible Senior Notes Offering","Realty Income Corporation announced the pricing of its $750 million 3.500% Convertible Senior Notes due 2029 in a private offering to qualified institutional buyers. The notes will accrue interest at a rate of 3.500% per annum and may be converted into common stock at an initial conversion rate of 14.4051 shares per $1,000 principal amount. Realty Income intends to use the net proceeds for general corporate purposes, including the repayment of debt and potential stock repurchases.","2026-01-06 12:44:56",[5053],{"exhibit_number":4819,"htm_reference":5054,"full_url":5055},"tm261717d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926001089/tm261717d2_ex99-1.htm",{"symbol":5,"accessionnumber":4284,"filingdate":837,"sec_url":4286,"tags":5057,"headline":4842,"summary":5060,"sector":4786,"industry":4787,"date_processed":5061,"impact_score":4789,"exhibits":5062,"isLocked":4799},{"events":5058},[4805,5059],"Share Repurchase Program Announced","Realty Income Corporation announced a proposed private offering of $750 million aggregate principal amount of convertible senior notes due 2029, to be used for general corporate purposes, including the potential repurchase of its common stock. The notes will be senior, unsecured obligations of the company, with interest payable semi-annually. Realty Income may also use a portion of the net proceeds to repurchase shares of its common stock concurrently with the pricing of this offering.","2026-01-05 21:25:42",[5063],{"exhibit_number":4819,"htm_reference":5064,"full_url":5065},"tm261717d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465926000642/tm261717d1_ex99-1.htm",{"symbol":5,"accessionnumber":4289,"filingdate":859,"sec_url":4291,"tags":5067,"headline":5070,"summary":5071,"sector":4786,"industry":4787,"date_processed":5072,"impact_score":5073,"exhibits":5074,"isLocked":4799},{"7.01":5068},[5069],"Regulation FD Disclosure","Realty Income Corporation Announces Additional Fund Commitments","On December 29, 2025, Realty Income Corporation announced the closure of additional $816.3 million in commitments for its U.S. Open-End Core Plus Fund, bringing the total commitments to approximately $1.5 billion. The company expects to finalize its cornerstone equity capital raise round by March 31, 2026, with total commitments capped at $1.7 billion. Realty Income anticipates indirectly owning about 24% of the Fund's outstanding limited partnership interests after redemptions.","2025-12-29 21:10:41","LOW",[],{"symbol":5,"accessionnumber":4294,"filingdate":953,"sec_url":4296,"tags":5076,"headline":5080,"summary":5081,"sector":4786,"industry":4787,"date_processed":5082,"impact_score":5073,"exhibits":5083,"isLocked":4799},{"7.01":5077,"9.01":5078},[5069,5048],[5079],"Exhibits Furnished","Realty Income Announces Major Investment and Revised Guidance","Realty Income Corporation announced a definitive agreement with Blackstone Real Estate to acquire an $800.0 million preferred equity investment in CityCenter Las Vegas, while also revising its 2025 investment volume guidance to over $6.0 billion. The preferred equity investment is expected to carry an unlevered initial rate of return of 7.4% with annual, capped escalators starting on the fifth anniversary of the closing.","2025-12-02 11:00:57",[5084],{"exhibit_number":4819,"htm_reference":5085,"full_url":5086},"tm2532481d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925117419/tm2532481d1_ex99-1.htm",{"symbol":5,"accessionnumber":4299,"filingdate":986,"sec_url":4301,"tags":5088,"headline":5092,"summary":5093,"sector":4786,"industry":4787,"date_processed":5094,"impact_score":4789,"exhibits":5095,"isLocked":4799},{"1.01":5089,"2.03":5090,"7.01":5091},[4782],[4805],[5069],"Realty Income Announces £900 Million Sterling-Denominated Term Loan","Realty Income Corporation announced on November 18, 2025, that it has entered into an Amended and Restated Term Loan Agreement providing for a £900 million Sterling-denominated term loan facility maturing in January 2028, with an option to extend by 12 months. The loan replaces an existing Sterling-denominated tranche and includes a borrowing rate of 80 basis points over the Sterling Overnight Index Average (SONIA) rate. The company also executed two-year variable-to-fixed interest rate swaps, fixing the weighted average per annum interest rate at 4.3% over the initial term. The loan is intended to refinance existing Sterling-denominated borrowings and enhance financial flexibility.","2025-11-18 21:12:42",[5096,5099],{"exhibit_number":4792,"htm_reference":5097,"full_url":5098},"tm2531548d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925113657/tm2531548d1_ex10-1.htm",{"exhibit_number":4819,"htm_reference":5100,"full_url":5101},"tm2531548d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925113657/tm2531548d1_ex99-1.htm",{"symbol":5,"accessionnumber":4304,"filingdate":1012,"sec_url":4306,"tags":5103,"headline":5106,"summary":5107,"sector":4786,"industry":4787,"date_processed":5108,"impact_score":4789,"exhibits":5109,"isLocked":4799},{"8.01":5104,"9.01":5105},[5059],[5079],"Realty Income Corporation Announces New Share Issuance Program","On November 7, 2025, Realty Income Corporation announced a new share issuance program, under which up to 150,000,000 shares of its common stock may be offered and sold through a group of agents or directly by the company. The program also includes forward sale agreements with certain purchasers. The company intends to use the net proceeds from the issuance for general corporate purposes. The Sales Agreement, including forms of Terms Agreement and Forward Sale Agreement, is filed as Exhibit 1.1.","2025-11-07 13:48:42",[5110,5113],{"exhibit_number":4915,"htm_reference":5111,"full_url":5112},"tm2529877d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925108174/tm2529877d2_ex1-1.htm",{"exhibit_number":4898,"htm_reference":5114,"full_url":5115},"tm2529877d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925108174/tm2529877d2_ex5-1.htm",{"symbol":5,"accessionnumber":4315,"filingdate":1028,"sec_url":4317,"tags":5117,"headline":5120,"summary":5121,"sector":4786,"industry":4787,"date_processed":5122,"impact_score":4859,"exhibits":5123,"isLocked":4799},{"2.02":5118,"7.01":5119},[4854,4855],[5069],"Realty Income Reports Q3 2025 Financial Results and Updates Guidance","Realty Income Corporation, known as 'The Monthly Dividend Company', reported its financial results for the third quarter of 2025. The company announced an increase in Adjusted Funds from Operations (AFFO) to $1.08 per share, up from $1.05 per share in the same period last year. Net income for the quarter was $315.8 million, or $0.35 per share, compared to $261.8 million, or $0.30 per share, in Q3 2024. The company also updated its full-year 2025 AFFO guidance to a range of $4.25 to $4.27 per share, and its investment volume guidance to approximately $5.5 billion. Realty Income continues to strengthen its balance sheet with $3.5 billion in liquidity and increased its dividend for the 132nd consecutive quarter, reflecting its commitment to delivering dependable monthly dividends that increase over time.","2025-11-03 21:11:58",[5124,5127],{"exhibit_number":4819,"htm_reference":5125,"full_url":5126},"o-991q32025.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000146/o-991q32025.htm",{"exhibit_number":4865,"htm_reference":5128,"full_url":5129},"realtyincomeq32025supple.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000146/realtyincomeq32025supple.htm",{"symbol":5,"accessionnumber":4320,"filingdate":1084,"sec_url":4322,"tags":5131,"headline":5135,"summary":5136,"sector":4786,"industry":4787,"date_processed":5137,"impact_score":4789,"exhibits":5138,"isLocked":4799},{"5.02":5132,"7.01":5133,"9.01":5134},[4933],[5048],[5079],"Realty Income Appoints Kim Hourihan to Board of Directors","Realty Income Corporation announced on October 14, 2025, the appointment of Kim Hourihan to its Board of Directors, effective immediately. Ms. Hourihan, with extensive experience in real estate investment and portfolio management, will serve until the Company's 2026 annual meeting of stockholders. She will also join the Compensation and Talent Committee. As part of her compensation, Ms. Hourihan will receive an initial grant of restricted shares valued at $200,000, with additional annual equity awards and cash retainers. The appointment was communicated via a press release furnished as Exhibit 99.1.","2025-10-14 20:34:56",[5139],{"exhibit_number":4819,"htm_reference":5140,"full_url":5141},"o-991newdirector.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000137/o-991newdirector.htm",{"symbol":5,"accessionnumber":4325,"filingdate":1114,"sec_url":4327,"tags":5143,"headline":4976,"summary":5147,"sector":4786,"industry":4787,"date_processed":5148,"impact_score":4789,"exhibits":5149,"isLocked":4799},{"8.01":5144,"9.01":5146},[5145],"Convertible Notes Offering",[5079],"On October 6, 2025, Realty Income Corporation closed an offering of $400.0 million aggregate principal amount of its 3.950% Notes due 2029 and $400.0 million aggregate principal amount of its 4.500% Notes due 2033. The offering was pursuant to a purchase agreement dated September 25, 2025.","2025-10-06 20:06:40",[5150,5154,5157],{"exhibit_number":5151,"htm_reference":5152,"full_url":5153},"EX-4.4","tm2527812d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925097095/tm2527812d1_ex4-4.htm",{"exhibit_number":4898,"htm_reference":5155,"full_url":5156},"tm2527812d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925097095/tm2527812d1_ex5-1.htm",{"exhibit_number":4902,"htm_reference":5158,"full_url":5159},"tm2527812d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925097095/tm2527812d1_ex5-2.htm",{"symbol":5,"accessionnumber":4330,"filingdate":1129,"sec_url":4332,"tags":5161,"headline":5163,"summary":5164,"sector":4786,"industry":4787,"date_processed":5165,"impact_score":5073,"exhibits":5166,"isLocked":4799},{"7.01":5162},[5069],"Realty Income Announces Initial Closing of U.S. Open-End Core Plus Fund","On September 29, 2025, Realty Income Corporation announced the initial $716 million closing for its U.S. Open-End Core Plus Fund, marking the first third-party investment in the Fund. The closing included investments from The Townsend Group and various institutional investors. Realty Income Corporation anticipates further closings during its cornerstone round through March 31, 2026. Following the closing, Realty Income Corporation will continue to indirectly own approximately 60% of the outstanding limited partnership interests in the Fund.","2025-09-29 20:10:40",[],{"symbol":5,"accessionnumber":4335,"filingdate":1131,"sec_url":4337,"tags":5168,"headline":5171,"summary":5172,"sector":4786,"industry":4787,"date_processed":5173,"impact_score":4859,"exhibits":5174,"isLocked":4799},{"8.01":5169},[5170,5059],"Regulatory Approval","Realty Income Corporation Announces $800 Million Notes Offering","On September 25, 2025, Realty Income Corporation announced that it has entered into a purchase agreement with several underwriters to issue and sell $400 million aggregate principal amount of its 3.950% Notes due 2029 and $400 million aggregate principal amount of its 4.500% Notes due 2033. The offering is expected to close on October 6, 2025, subject to customary closing conditions.","2025-09-26 20:06:46",[5175],{"exhibit_number":4915,"htm_reference":5176,"full_url":5177},"tm2526123d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925093845/tm2526123d3_ex1-1.htm",{"symbol":5,"accessionnumber":4340,"filingdate":1134,"sec_url":4342,"tags":5179,"headline":5184,"summary":5185,"sector":4786,"industry":4787,"date_processed":5186,"impact_score":4859,"exhibits":5187,"isLocked":4799},{"8.01":5180},[5181,5182,5183],"Corporate Update","Regulatory Investigation","Lawsuit Filed","Realty Income Corporation Provides Liquidity Update","On September 25, 2025, Realty Income Corporation disclosed that as of September 23, 2025, it had $3.6 billion of liquidity, consisting of $579.0 million in cash and cash equivalents, $1.1 billion in unsettled ATM forward equity, and $1.9 billion of availability under its $4.0 billion revolving credit facilities, net of borrowings. The liquidity also included borrowings under commercial paper programs.","2025-09-25 12:38:40",[],{"symbol":5,"accessionnumber":4345,"filingdate":1232,"sec_url":4347,"tags":5189,"headline":5192,"summary":5193,"sector":4786,"industry":4787,"date_processed":5194,"impact_score":5073,"exhibits":5195,"isLocked":4799},{"8.01":5190,"9.01":5191},[5181],[5079],"Realty Income Corporation Updates U.S. Federal Income Tax Considerations","Realty Income Corporation has updated its U.S. Federal Income Tax Considerations, superseding previous discussions in its February 16, 2024 prospectus. This update is now reflected in all subsequent prospectus supplements filed with the SEC.","2025-08-21 20:54:52",[5196],{"exhibit_number":4819,"htm_reference":5197,"full_url":5198},"tm2523565d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925079227/tm2523565d1_ex99-1.htm",{"symbol":5,"accessionnumber":4355,"filingdate":1256,"sec_url":4357,"tags":5200,"headline":5204,"summary":5205,"sector":4786,"industry":4787,"date_processed":5206,"impact_score":4859,"exhibits":5207,"isLocked":4799},{"2.02":5201,"7.01":5202,"9.01":5203},[4854,4855,4841],[5069],[5079],"Realty Income Reports Second Quarter 2025 Results and Raises Guidance","Realty Income Corporation announced its operating results for the second quarter of 2025, reporting net income of $196.9 million and Adjusted Funds from Operations (AFFO) per share of $1.05. The company invested $1.2 billion in real estate during the quarter and increased its 2025 investment guidance to approximately $5.0 billion. Realty Income also raised the low-end of its AFFO per share guidance to a range of $4.24 - $4.28. The company maintained a robust liquidity position with $5.1 billion, which includes cash, unsettled ATM forward equity, and availability under its credit facilities.","2025-08-21 23:45:11",[5208,5211],{"exhibit_number":4819,"htm_reference":5209,"full_url":5210},"o-991q22025.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000129/o-991q22025.htm",{"exhibit_number":4865,"htm_reference":5212,"full_url":5213},"realtyincomeq22025supple.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000129/realtyincomeq22025supple.htm",{"symbol":5,"accessionnumber":4360,"filingdate":1350,"sec_url":4362,"tags":5215,"headline":4784,"summary":5218,"sector":4786,"industry":4787,"date_processed":5219,"impact_score":4789,"exhibits":5220,"isLocked":4799},{"1.01":5216,"9.01":5217},[4782],[5079],"On June 23, 2025, Realty Income Corporation amended its Wells Fargo Term Loan Agreement and TD Term Loan Agreement to align with its recent credit agreement. The amendments include a $300 million term loan due August 22, 2025, and a $500 million term loan due August 20, 2027, under the Wells Fargo agreement, and adjustments to its multi-currency term loans allowing up to $1.5 billion in total borrowings due January 5, 2026, under the TD agreement. These amendments are detailed in Exhibits 10.1 and 10.2.","2025-08-22 08:05:34",[5221,5224],{"exhibit_number":4792,"htm_reference":5222,"full_url":5223},"tm2515449d10_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925061749/tm2515449d10_ex10-1.htm",{"exhibit_number":4796,"htm_reference":5225,"full_url":5226},"tm2515449d10_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925061749/tm2515449d10_ex10-2.htm",{"symbol":5,"accessionnumber":4365,"filingdate":1353,"sec_url":4367,"tags":5228,"headline":5232,"summary":5233,"sector":4786,"industry":4787,"date_processed":5234,"impact_score":4789,"exhibits":5235,"isLocked":4799},{"8.01":5229,"9.01":5230},[5145],[5231],"No viable tag","Realty Income Corporation Closes Offering of €1.3 Billion in Notes","On June 20, 2025, Realty Income Corporation closed an offering of €650.0 million aggregate principal amount of its 3.375% Notes due 2031 and €650.0 million aggregate principal amount of its 3.875% Notes due 2035, under a purchase agreement with several underwriters.","2025-08-22 08:17:48",[5236,5239,5242],{"exhibit_number":5151,"htm_reference":5237,"full_url":5238},"tm2515449d8_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925060904/tm2515449d8_ex4-4.htm",{"exhibit_number":4898,"htm_reference":5240,"full_url":5241},"tm2515449d8_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925060904/tm2515449d8_ex5-1.htm",{"exhibit_number":4902,"htm_reference":5243,"full_url":5244},"tm2515449d8_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925060904/tm2515449d8_ex5-2.htm",{"symbol":5,"accessionnumber":4370,"filingdate":1366,"sec_url":4372,"tags":5246,"headline":5250,"summary":5251,"sector":4786,"industry":4787,"date_processed":5252,"impact_score":4789,"exhibits":5253,"isLocked":4799},{"8.01":5247,"9.01":5249},[5181,5248],"Strategic Partnership Announced",[5079],"Realty Income Corporation Announces €1.3 Billion Notes Offering","On June 11, 2025, Realty Income Corporation announced the issuance of €650.0 million of its 3.375% Notes due 2031 and €650.0 million of its 3.875% Notes due 2035. The offering is expected to close on June 20, 2025, subject to customary closing conditions.","2025-10-28 21:45:43",[5254],{"exhibit_number":4915,"htm_reference":5255,"full_url":5256},"tm2515449d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465925058671/tm2515449d3_ex1-1.htm",{"symbol":5,"accessionnumber":4375,"filingdate":1369,"sec_url":4377,"tags":5258,"headline":5260,"summary":5261,"sector":4786,"industry":4787,"date_processed":5262,"impact_score":5073,"exhibits":5263,"isLocked":4799},{"8.01":5259},[5181],"Realty Income Corporation Updates on Liquidity and Revolving Credit Facilities","On June 11, 2025, Realty Income Corporation disclosed its liquidity status as of June 6, 2025, detailing $4.6 billion in liquidity, comprising cash, unsettled ATM forward equity, and credit facilities availability. The disclosure included information on its $4.0 billion unsecured revolving credit facility, other credit facilities, and commercial paper programs.","2025-08-22 15:11:30",[],{"symbol":5,"accessionnumber":4380,"filingdate":1440,"sec_url":4382,"tags":5265,"headline":5271,"summary":5272,"sector":4786,"industry":4787,"date_processed":5273,"impact_score":4859,"exhibits":5274,"isLocked":4799},{"5.02":5266,"5.07":5268,"9.01":5270},[5267],"Key Executive Appointment",[5269],"Director Elections Results",[5079],"Realty Income Corporation's 2025 Annual Meeting Results","On May 13, 2025, Realty Income Corporation held its 2025 Annual Meeting of Stockholders, where several key proposals were voted on. The amendment to the 2021 Incentive Award Plan was approved, changing the grant for non-employee directors. All 10 director nominees were elected, and KPMG LLP was ratified as the independent public accounting firm. A non-binding advisory vote approved the compensation of named executive officers. Additionally, financial statements and exhibits were furnished.","2025-08-22 20:08:30",[5275],{"exhibit_number":4792,"htm_reference":5276,"full_url":5277},"exhibit10-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000110/exhibit10-1.htm",{"symbol":5,"accessionnumber":4390,"filingdate":1469,"sec_url":4392,"tags":5279,"headline":5283,"summary":5284,"sector":4786,"industry":4787,"date_processed":5285,"impact_score":4859,"exhibits":5286,"isLocked":4799},{"2.02":5280,"7.01":5281,"9.01":5282},[4854,4855],[5069],[5231],"Realty Income Reports Strong Q1 2025 Results and Increases Dividends","Realty Income Corporation announced its financial results for the three months ended March 31, 2025, reporting net income available to common stockholders of $249.8 million, or $0.28 per share, and adjusted funds from operations (AFFO) per share of $1.06. The company also disclosed that it invested $1.4 billion in commercial properties and expanded its credit facilities to $5.38 billion. Additionally, Realty Income announced the 110th consecutive quarterly dividend increase, marking the 130th increase since its listing on the NYSE in 1994.","2025-08-23 00:26:32",[],{"symbol":5,"accessionnumber":4395,"filingdate":1478,"sec_url":4397,"tags":5288,"headline":5291,"summary":5292,"sector":4786,"industry":4787,"date_processed":5293,"impact_score":4789,"exhibits":5294,"isLocked":4799},{"1.01":5289,"9.01":5290},[4782],[5079],"Realty Income Corporation Announces Fourth Amended and Restated Credit Agreement","On April 29, 2025, Realty Income Corporation (RIC) announced the execution of a Fourth Amended and Restated Credit Agreement, which provides the company with a $4.0 billion unsecured multicurrency revolving credit facility, consisting of a $2.0 billion facility maturing in two years and another $2.0 billion facility maturing in four years. The agreement includes options for six-month extensions for each facility and an accordion expansion feature that can increase the total capacity up to $5.0 billion. Additionally, RIC's subsidiary, Realty Income U.S. Core Plus Aggregator II, LP, entered into a Credit Agreement providing for up to $1.0 billion in unsecured revolving credit and a $380.0 million unsecured delayed draw term loan.","2025-08-23 13:20:10",[],{"symbol":5,"accessionnumber":4400,"filingdate":1513,"sec_url":4402,"tags":5296,"headline":5299,"summary":5300,"sector":4786,"industry":4787,"date_processed":5301,"impact_score":4789,"exhibits":5302,"isLocked":4799},{"8.01":5297,"9.01":5298},[5145],[5231],"Realty Income Corporation Closes $600 Million Notes Offering","On April 10, 2025, Realty Income Corporation closed its offering of $600 million aggregate principal amount of its 5.125% Notes due 2035, pursuant to a purchase agreement dated April 1, 2025.","2025-08-23 16:23:27",[],{"symbol":5,"accessionnumber":4405,"filingdate":1544,"sec_url":4407,"tags":5304,"headline":5307,"summary":5308,"sector":4786,"industry":4787,"date_processed":5309,"impact_score":4789,"exhibits":5310,"isLocked":4799},{"8.01":5305,"9.01":5306},[5145],[5079],"Realty Income Corporation Announces New Debt Issuance","On April 1, 2025, Realty Income Corporation announced the issuance of $600.0 million aggregate principal amount of its 5.125% Notes due 2035. The offering is expected to close on April 10, 2025, subject to customary conditions.","2025-08-23 17:22:33",[],{"symbol":5,"accessionnumber":4410,"filingdate":1546,"sec_url":4412,"tags":5312,"headline":5314,"summary":5315,"sector":4786,"industry":4787,"date_processed":5316,"impact_score":5073,"exhibits":5317,"isLocked":4799},{"8.01":5313},[5181],"Realty Income Corporation Provides Updates on Capital Raising, Liquidity, and Credit Facility","On April 1, 2025, Realty Income Corporation announced updates regarding its liquidity position, capital markets activities, and plans to recast its revolving credit facility. As of March 27, 2025, the company reported $3.2 billion in liquidity, which includes cash, unsettled ATM forward equity, and borrowing availability under its revolving credit facility. Realty Income intends to amend its credit agreement to increase its borrowing capacity to up to $5.35 billion, extend the maturity, and separate its credit facilities into those available to the company and those available to its private capital vehicle. The execution of the new facilities is subject to negotiation and uncertainties.","2025-08-23 17:34:01",[],{"symbol":5,"accessionnumber":4420,"filingdate":1622,"sec_url":4422,"tags":5319,"headline":5323,"summary":5324,"sector":4786,"industry":4787,"date_processed":5325,"impact_score":4859,"exhibits":5326,"isLocked":4799},{"2.02":5320,"7.01":5321,"9.01":5322},[4854,4855],[5069],[5231],"Realty Income Reports Q4 2024 Financial Results and Announces Share Repurchase Program","Realty Income Corporation reported financial results for the three months and year ended December 31, 2024. For Q4 2024, the company reported net income of $199.6 million, or $0.23 per share, and AFFO of $1.05 per share. The company invested $1.7 billion in Q4 and raised $947.8 million from the sale of common stock. In February 2025, the Board authorized a share repurchase program for up to $2.0 billion in shares. CEO Sumit Roy highlighted the company's 14th consecutive year of annual AFFO per share growth.","2025-11-11 23:19:07",[5327,5330],{"exhibit_number":4819,"htm_reference":5328,"full_url":5329},"o-991q42024.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000049/o-991q42024.htm",{"exhibit_number":4865,"htm_reference":5331,"full_url":5332},"realtyincomeq42024supple.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672825000049/realtyincomeq42024supple.htm",{"symbol":5,"accessionnumber":4425,"filingdate":1869,"sec_url":4427,"tags":5334,"headline":5338,"summary":5339,"sector":4786,"industry":4787,"date_processed":5340,"impact_score":5073,"exhibits":5341,"isLocked":4799},{"5.02":5335,"9.01":5337},[5336],"Executive Compensation Detail",[5231],"Realty Income Corporation Approves Deferred Compensation Plan","On November 25, 2024, Realty Income Corporation approved the Realty Income Corporation Deferred Compensation Plan, effective December 1, 2024. The Plan is a non-qualified deferred compensation plan for eligible executives and non-employee directors to defer taxable income. Deferred amounts are notionally invested in selected investments and paid upon a specified distribution date. The full text of the Plan is attached as Exhibit 10.1.","2025-11-27 23:10:12",[5342],{"exhibit_number":4792,"htm_reference":5343,"full_url":5344},"tm2429405d3_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/726728/000110465924123089/tm2429405d3_ex10-1.htm",{"symbol":5,"accessionnumber":4435,"filingdate":1906,"sec_url":4437,"tags":5346,"headline":5350,"summary":5351,"sector":4786,"industry":4787,"date_processed":5352,"impact_score":4859,"exhibits":5353,"isLocked":4799},{"2.02":5347,"7.01":5348,"9.01":5349},[4854,4855],[5069],[5231],"Realty Income Reports Strong Q3 2024 Results and Raises Guidance","Realty Income Corporation announced its financial results for the three and nine months ended September 30, 2024, reporting a net income of $261.8 million and AFFO of $915.6 million for Q3 2024. The company raised its 2024 investment volume guidance to approximately $3.5 billion and adjusted its AFFO per share guidance to a range of $4.17 to $4.21 per share. CEO Sumit Roy highlighted the company's disciplined execution and the inherent benefits of its global platform. The company also issued $500.0 million of 5.375% senior unsecured notes due 2054 and raised $271.0 million from the sale of common stock.","2025-12-04 23:43:05",[5354,5357],{"exhibit_number":4819,"htm_reference":5355,"full_url":5356},"o-991q32024.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000127/o-991q32024.htm",{"exhibit_number":4865,"htm_reference":5358,"full_url":5359},"realtyincomeq32024supple.htm","https://www.sec.gov/Archives/edgar/data/726728/000072672824000127/realtyincomeq32024supple.htm",null,1789889813212]