[{"data":1,"prerenderedAt":1496},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-FCPT":25,"$fEkB1cZ3xtxO50m4XOdPS5Qh-BS87QCPHNUpGk6UHFJQ":26,"ticker-mcap-FCPT":203,"ticker-profile-FCPT":213,"ticker-earnings-FCPT":227,"ticker-congress-FCPT":232},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":199},{"identity":28,"transactions":33,"sectorSlug":179,"relatedTickers":180},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1650132","Four Corners Property Trust, Inc.","Real Estate","FCPT",[34,48,55,62,69,77,81,88,95,102,110,114,122,129,137,141,148,153,158,163,168,173],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-16T22:00:18.000Z","0001193125-26-306341-0","4","Friedland Michael Lawrence","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2129037\u002F000119312526306341\u002F0001193125-26-306341-index.htm",713,6908,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"0001193125-26-306341-1",100,7008,"J","2026-07-15","Other",{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"2026-07-16T22:00:16.000Z","0001193125-26-306340-0","Tennican Elizabeth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830747\u002F000119312526306340\u002F0001193125-26-306340-index.htm",489,34115,{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"2026-07-16T22:00:15.000Z","0001193125-26-306338-0","Ogilvie Marran H.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650132\u002F000119312526306338\u002F0001193125-26-306338-index.htm",847,66358,{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"2026-07-16T22:00:13.000Z","0001193125-26-306339-0","Wernig Patrick L.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022038\u002F000119312526306339\u002F0001193125-26-306339-index.htm",869,149162,{"cik":29,"filedAt":70,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":74,"shares":79,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"0001193125-26-306339-1",392,149554,{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"2026-07-16T22:00:12.000Z","0001193125-26-306337-0","Jesuele Barbara Angelica Faylona","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968467\u002F000119312526306337\u002F0001193125-26-306337-index.htm",323,22572,{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"2026-07-16T22:00:10.000Z","0001193125-26-306336-0","HANSEN DOUGLAS B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650132\u002F000119312526306336\u002F0001193125-26-306336-index.htm",112,86294,{"cik":29,"filedAt":96,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"2026-07-16T22:00:09.000Z","0001193125-26-306335-0","Jemley Charles","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716761\u002F000119312526306335\u002F0001193125-26-306335-index.htm",672,48240,{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"2026-07-16T22:00:07.000Z","0001193125-26-306334-0","Lenehan William H","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650132\u002F000119312526306334\u002F0001193125-26-306334-index.htm",98,775794,{"cik":29,"filedAt":103,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":112,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"0001193125-26-306334-1",1883,777677,{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"2026-07-16T22:00:06.000Z","0001193125-26-306333-0","Stewart Niccole","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1729477\u002F000119312526306333\u002F0001193125-26-306333-index.htm",113,22793,{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"2026-07-16T22:00:04.000Z","0001193125-26-306332-0","Steele Toni S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831520\u002F000119312526306332\u002F0001193125-26-306332-index.htm",410,31306,{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"2026-07-16T00:00:00.000Z","0001193125-26-306331-0","Brat James L","Chief Operations Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1657446\u002F000119312526306331\u002F0001193125-26-306331-index.htm",246,137013,{"cik":29,"filedAt":130,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":139,"sharesOwnedAfter":140,"totalValue":25,"transactionCode":52,"transactionDate":53,"intentLabel":54,"signalQuality":47},"0001193125-26-306331-1",439,137452,{"cik":29,"filedAt":142,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":44,"transactionDate":147,"intentLabel":46,"signalQuality":47},"2026-06-09T01:48:16.000Z","0001193125-26-262721-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650132\u002F000119312526262721\u002F0001193125-26-262721-index.htm",5222,65511,"2026-06-04",{"cik":29,"filedAt":149,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":145,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":44,"transactionDate":147,"intentLabel":46,"signalQuality":47},"2026-06-09T01:47:10.000Z","0001193125-26-262715-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716761\u002F000119312526262715\u002F0001193125-26-262715-index.htm",47568,{"cik":29,"filedAt":154,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":145,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":44,"transactionDate":147,"intentLabel":46,"signalQuality":47},"2026-06-09T01:45:51.000Z","0001193125-26-262712-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831520\u002F000119312526262712\u002F0001193125-26-262712-index.htm",30896,{"cik":29,"filedAt":159,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":145,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":44,"transactionDate":147,"intentLabel":46,"signalQuality":47},"2026-06-09T01:44:44.000Z","0001193125-26-262710-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830747\u002F000119312526262710\u002F0001193125-26-262710-index.htm",33626,{"cik":29,"filedAt":164,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":145,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":44,"transactionDate":147,"intentLabel":46,"signalQuality":47},"2026-06-09T01:43:49.000Z","0001193125-26-262706-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968467\u002F000119312526262706\u002F0001193125-26-262706-index.htm",22249,{"cik":29,"filedAt":169,"filingId":170,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":145,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":44,"transactionDate":147,"intentLabel":46,"signalQuality":47},"2026-06-09T01:42:36.000Z","0001193125-26-262704-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2129037\u002F000119312526262704\u002F0001193125-26-262704-index.htm",6195,{"cik":29,"filedAt":174,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":44,"transactionDate":147,"intentLabel":46,"signalQuality":47},"2026-06-09T01:41:28.000Z","0001193125-26-262700-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650132\u002F000119312526262700\u002F0001193125-26-262700-index.htm",7728,86182,"real-estate",[181,184,187,190,193,196],{"ticker":182,"issuerName":183},"EQIX","EQUINIX INC",{"ticker":185,"issuerName":186},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":188,"issuerName":189},"MMI","Marcus & Millichap, Inc.",{"ticker":191,"issuerName":192},"BFS","SAUL CENTERS, INC.",{"ticker":194,"issuerName":195},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":197,"issuerName":198},"JLL","JONES LANG LASALLE INC",{"count":200,"fetchedAt":201,"source":202},22,"2026-07-17T01:03:34.311Z","sqlite",{"data":204,"meta":210},{"value":205,"quality":206,"closeDate":207,"ageDays":208,"sharesAsOf":209},2760192262.684004,"fresh","2026-07-14",3,"2026-04-30",{"count":211,"fetchedAt":212,"source":202},1,"2026-07-17T01:03:34.312Z",{"data":214,"meta":226},{"ticker":32,"ceo":215,"industry":216,"fullTimeEmployees":217,"ipoDate":218,"country":219,"state":220,"city":221,"website":222,"exchangeShort":25,"marketCap":25,"beta":223,"range52w":224,"fetchedAt":225},"William Howard Lenehan","REIT - Retail",536,"2015-11-10","US","CA","Mill Valley","https:\u002F\u002Fwww.fcpt.com",0.82,"22.78-28.11","2026-06-09T02:00:33.251Z",{"count":211,"fetchedAt":212,"source":202},{"data":228,"meta":230},{"ticker":32,"points":229},[],{"count":211,"fetchedAt":231,"source":202},"2026-07-17T01:03:34.313Z",{"data":233,"meta":1494},{"congressTrades":234,"insiderTrades":235,"priceHistory":258,"ticker":32},[],[236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":70,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":74,"shares":79,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":96,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":103,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":112,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":130,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":139,"sharesOwnedAfter":140,"totalValue":25,"transactionCode":52,"transactionDate":53},{"cik":29,"filedAt":142,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":44,"transactionDate":147},{"cik":29,"filedAt":149,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":145,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":44,"transactionDate":147},{"cik":29,"filedAt":154,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":145,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":44,"transactionDate":147},{"cik":29,"filedAt":159,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":145,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":44,"transactionDate":147},{"cik":29,"filedAt":164,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":145,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":44,"transactionDate":147},{"cik":29,"filedAt":169,"filingId":170,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":145,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":44,"transactionDate":147},{"cik":29,"filedAt":174,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":44,"transactionDate":147},[259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,303,306,309,312,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,379,381,384,387,390,393,396,399,402,405,408,411,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,457,460,463,466,469,471,474,476,479,482,485,487,490,493,495,498,501,504,507,510,513,516,519,522,525,528,531,533,536,539,542,544,546,549,552,555,558,560,563,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,681,684,687,690,693,696,699,702,704,707,710,713,716,719,722,725,728,731,734,737,740,742,745,748,750,752,754,756,759,762,765,767,770,773,775,777,779,782,785,787,790,793,796,799,802,804,807,810,812,815,817,820,823,826,829,832,835,838,840,843,845,848,851,854,856,859,862,865,868,871,874,877,880,883,886,889,892,895,897,900,903,906,909,912,915,918,920,923,926,929,931,933,935,938,940,943,946,949,952,954,957,960,962,964,966,969,971,974,977,980,982,985,988,991,994,997,1000,1003,1006,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1037,1040,1042,1044,1047,1050,1053,1055,1058,1061,1064,1067,1069,1071,1073,1076,1079,1082,1084,1086,1089,1091,1094,1096,1099,1102,1105,1108,1111,1114,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1148,1150,1153,1155,1157,1160,1162,1164,1167,1170,1172,1175,1177,1180,1183,1186,1189,1192,1194,1197,1200,1203,1206,1209,1212,1215,1217,1219,1222,1224,1226,1228,1230,1233,1236,1239,1241,1243,1245,1247,1250,1253,1255,1258,1260,1262,1265,1268,1270,1273,1276,1279,1281,1283,1286,1289,1291,1293,1296,1299,1301,1303,1305,1307,1310,1312,1314,1316,1318,1320,1323,1325,1328,1331,1334,1337,1339,1341,1343,1346,1349,1352,1355,1357,1360,1363,1365,1368,1371,1373,1375,1377,1379,1382,1383,1385,1388,1390,1392,1394,1397,1399,1401,1403,1405,1407,1409,1412,1415,1417,1419,1421,1424,1427,1429,1431,1433,1435,1436,1438,1441,1443,1446,1449,1451,1454,1456,1458,1460,1462,1465,1467,1469,1471,1474,1475,1477,1479,1481,1484,1486,1488,1490,1493],{"date":260,"close":261},"2021-07-23",29.09000015258789,{"date":263,"close":264},"2021-07-30",28.709999084472656,{"date":266,"close":267},"2021-08-06",28.690000534057617,{"date":269,"close":270},"2021-08-13",27.3799991607666,{"date":272,"close":273},"2021-08-20",27.6200008392334,{"date":275,"close":276},"2021-08-27",27.989999771118164,{"date":278,"close":279},"2021-09-03",29,{"date":281,"close":282},"2021-09-10",26.670000076293945,{"date":284,"close":285},"2021-09-17",27.290000915527344,{"date":287,"close":288},"2021-09-24",27.459999084472656,{"date":290,"close":291},"2021-10-01",27.309999465942383,{"date":293,"close":294},"2021-10-08",27.200000762939453,{"date":296,"close":297},"2021-10-15",28.760000228881836,{"date":299,"close":300},"2021-10-22",29.059999465942383,{"date":302,"close":279},"2021-10-29",{"date":304,"close":305},"2021-11-05",29.56999969482422,{"date":307,"close":308},"2021-11-12",28.40999984741211,{"date":310,"close":311},"2021-11-19",28.239999771118164,{"date":313,"close":294},"2021-11-26",{"date":315,"close":316},"2021-12-03",27.3700008392334,{"date":318,"close":319},"2021-12-10",28.1299991607666,{"date":321,"close":322},"2021-12-17",28.18000030517578,{"date":324,"close":325},"2021-12-23",28.670000076293945,{"date":327,"close":328},"2021-12-31",29.40999984741211,{"date":330,"close":331},"2022-01-07",28.469999313354492,{"date":333,"close":334},"2022-01-14",28.049999237060547,{"date":336,"close":337},"2022-01-21",27.020000457763672,{"date":339,"close":340},"2022-01-28",26.989999771118164,{"date":342,"close":343},"2022-02-04",26.209999084472656,{"date":345,"close":346},"2022-02-11",25.850000381469727,{"date":348,"close":349},"2022-02-18",26.260000228881836,{"date":351,"close":352},"2022-02-25",26.719999313354492,{"date":354,"close":355},"2022-03-04",27.280000686645508,{"date":357,"close":358},"2022-03-11",27,{"date":360,"close":361},"2022-03-18",26.610000610351562,{"date":363,"close":364},"2022-03-25",26.540000915527344,{"date":366,"close":367},"2022-04-01",27.690000534057617,{"date":369,"close":370},"2022-04-08",27.860000610351562,{"date":372,"close":373},"2022-04-14",29.010000228881836,{"date":375,"close":376},"2022-04-22",29.729999542236328,{"date":378,"close":288},"2022-04-29",{"date":380,"close":364},"2022-05-06",{"date":382,"close":383},"2022-05-13",26.510000228881836,{"date":385,"close":386},"2022-05-20",26.399999618530273,{"date":388,"close":389},"2022-05-27",27.59000015258789,{"date":391,"close":392},"2022-06-03",27.450000762939453,{"date":394,"close":395},"2022-06-10",26.65999984741211,{"date":397,"close":398},"2022-06-17",25.709999084472656,{"date":400,"close":401},"2022-06-24",27.059999465942383,{"date":403,"close":404},"2022-07-01",27.239999771118164,{"date":406,"close":407},"2022-07-08",27.360000610351562,{"date":409,"close":410},"2022-07-15",27.920000076293945,{"date":412,"close":319},"2022-07-22",{"date":414,"close":415},"2022-07-29",29.229999542236328,{"date":417,"close":418},"2022-08-05",28.600000381469727,{"date":420,"close":421},"2022-08-12",29.100000381469727,{"date":423,"close":424},"2022-08-19",28.479999542236328,{"date":426,"close":427},"2022-08-26",27.84000015258789,{"date":429,"close":430},"2022-09-02",26.389999389648438,{"date":432,"close":433},"2022-09-09",26.6299991607666,{"date":435,"close":436},"2022-09-16",26.760000228881836,{"date":438,"close":439},"2022-09-23",25.760000228881836,{"date":441,"close":442},"2022-09-30",24.190000534057617,{"date":444,"close":445},"2022-10-07",23.06999969482422,{"date":447,"close":448},"2022-10-14",23.270000457763672,{"date":450,"close":451},"2022-10-21",23.709999084472656,{"date":453,"close":454},"2022-10-28",25.3799991607666,{"date":456,"close":383},"2022-11-04",{"date":458,"close":459},"2022-11-11",26.920000076293945,{"date":461,"close":462},"2022-11-18",27.100000381469727,{"date":464,"close":465},"2022-11-25",27.1200008392334,{"date":467,"close":468},"2022-12-02",26.969999313354492,{"date":470,"close":459},"2022-12-09",{"date":472,"close":473},"2022-12-16",26.079999923706055,{"date":475,"close":436},"2022-12-23",{"date":477,"close":478},"2022-12-30",25.93000030517578,{"date":480,"close":481},"2023-01-06",26.780000686645508,{"date":483,"close":484},"2023-01-13",28.229999542236328,{"date":486,"close":311},"2023-01-20",{"date":488,"close":489},"2023-01-27",28.549999237060547,{"date":491,"close":492},"2023-02-03",28.850000381469727,{"date":494,"close":418},"2023-02-10",{"date":496,"close":497},"2023-02-17",28.440000534057617,{"date":499,"close":500},"2023-02-24",27.68000030517578,{"date":502,"close":503},"2023-03-03",27.649999618530273,{"date":505,"close":506},"2023-03-10",26,{"date":508,"close":509},"2023-03-17",26.59000015258789,{"date":511,"close":512},"2023-03-24",26.049999237060547,{"date":514,"close":515},"2023-03-31",26.860000610351562,{"date":517,"close":518},"2023-04-06",26.329999923706055,{"date":520,"close":521},"2023-04-14",25.780000686645508,{"date":523,"close":524},"2023-04-21",25.729999542236328,{"date":526,"close":527},"2023-04-28",25.510000228881836,{"date":529,"close":530},"2023-05-05",26.149999618530273,{"date":532,"close":346},"2023-05-12",{"date":534,"close":535},"2023-05-19",25.700000762939453,{"date":537,"close":538},"2023-05-26",25.59000015258789,{"date":540,"close":541},"2023-06-02",26.25,{"date":543,"close":518},"2023-06-09",{"date":545,"close":509},"2023-06-16",{"date":547,"close":548},"2023-06-23",24.959999084472656,{"date":550,"close":551},"2023-06-30",25.399999618530273,{"date":553,"close":554},"2023-07-07",25.34000015258789,{"date":556,"close":557},"2023-07-14",25.969999313354492,{"date":559,"close":358},"2023-07-21",{"date":561,"close":562},"2023-07-28",26.190000534057617,{"date":564,"close":538},"2023-08-04",{"date":566,"close":567},"2023-08-11",25.950000762939453,{"date":569,"close":570},"2023-08-18",24.84000015258789,{"date":572,"close":573},"2023-08-25",24.719999313354492,{"date":575,"close":576},"2023-09-01",25.110000610351562,{"date":578,"close":579},"2023-09-08",24.649999618530273,{"date":581,"close":582},"2023-09-15",24.25,{"date":584,"close":585},"2023-09-22",23.31999969482422,{"date":587,"close":588},"2023-09-29",22.190000534057617,{"date":590,"close":591},"2023-10-06",21.90999984741211,{"date":593,"close":594},"2023-10-13",21.549999237060547,{"date":596,"close":597},"2023-10-20",21,{"date":599,"close":600},"2023-10-27",20.610000610351562,{"date":602,"close":603},"2023-11-03",22.31999969482422,{"date":605,"close":606},"2023-11-10",21.8700008392334,{"date":608,"close":609},"2023-11-17",22.610000610351562,{"date":611,"close":612},"2023-11-24",22.950000762939453,{"date":614,"close":615},"2023-12-01",23.780000686645508,{"date":617,"close":618},"2023-12-08",24.219999313354492,{"date":620,"close":621},"2023-12-15",24.979999542236328,{"date":623,"close":624},"2023-12-22",25.329999923706055,{"date":626,"close":627},"2023-12-29",25.299999237060547,{"date":629,"close":630},"2024-01-05",25.020000457763672,{"date":632,"close":633},"2024-01-12",25.18000030517578,{"date":635,"close":636},"2024-01-19",24.139999389648438,{"date":638,"close":639},"2024-01-26",23.65999984741211,{"date":641,"close":642},"2024-02-02",23.479999542236328,{"date":644,"close":645},"2024-02-09",23.100000381469727,{"date":647,"close":648},"2024-02-16",23.549999237060547,{"date":650,"close":651},"2024-02-23",23.639999389648438,{"date":653,"close":654},"2024-03-01",24.670000076293945,{"date":656,"close":657},"2024-03-08",24.280000686645508,{"date":659,"close":660},"2024-03-15",24.549999237060547,{"date":662,"close":663},"2024-03-22",24.1200008392334,{"date":665,"close":666},"2024-03-28",24.469999313354492,{"date":668,"close":669},"2024-04-05",23.6200008392334,{"date":671,"close":672},"2024-04-12",23.34000015258789,{"date":674,"close":675},"2024-04-19",23.030000686645508,{"date":677,"close":678},"2024-04-26",23.440000534057617,{"date":680,"close":636},"2024-05-03",{"date":682,"close":683},"2024-05-10",24.559999465942383,{"date":685,"close":686},"2024-05-17",25.049999237060547,{"date":688,"close":689},"2024-05-24",24.110000610351562,{"date":691,"close":692},"2024-05-31",24.40999984741211,{"date":694,"close":695},"2024-06-07",24.15999984741211,{"date":697,"close":698},"2024-06-14",24.3799991607666,{"date":700,"close":701},"2024-06-21",24.530000686645508,{"date":703,"close":654},"2024-06-28",{"date":705,"close":706},"2024-07-05",24.760000228881836,{"date":708,"close":709},"2024-07-12",25.799999237060547,{"date":711,"close":712},"2024-07-19",26.850000381469727,{"date":714,"close":715},"2024-07-26",27.5,{"date":717,"close":718},"2024-08-02",27.43000030517578,{"date":720,"close":721},"2024-08-09",26.959999084472656,{"date":723,"close":724},"2024-08-16",26.84000015258789,{"date":726,"close":727},"2024-08-23",27.489999771118164,{"date":729,"close":730},"2024-08-30",28.350000381469727,{"date":732,"close":733},"2024-09-06",29.170000076293945,{"date":735,"close":736},"2024-09-13",30.399999618530273,{"date":738,"close":739},"2024-09-20",29.790000915527344,{"date":741,"close":305},"2024-09-27",{"date":743,"close":744},"2024-10-04",28.610000610351562,{"date":746,"close":747},"2024-10-11",28.649999618530273,{"date":749,"close":376},"2024-10-18",{"date":751,"close":311},"2024-10-25",{"date":753,"close":316},"2024-11-01",{"date":755,"close":334},"2024-11-08",{"date":757,"close":758},"2024-11-15",28.219999313354492,{"date":760,"close":761},"2024-11-22",29.25,{"date":763,"close":764},"2024-11-29",29.709999084472656,{"date":766,"close":733},"2024-12-06",{"date":768,"close":769},"2024-12-13",28.729999542236328,{"date":771,"close":772},"2024-12-20",27.15999984741211,{"date":774,"close":392},"2024-12-27",{"date":776,"close":772},"2025-01-03",{"date":778,"close":349},"2025-01-10",{"date":780,"close":781},"2025-01-17",27.559999465942383,{"date":783,"close":784},"2025-01-24",27.639999389648438,{"date":786,"close":718},"2025-01-31",{"date":788,"close":789},"2025-02-07",27.90999984741211,{"date":791,"close":792},"2025-02-14",27.760000228881836,{"date":794,"close":795},"2025-02-21",27.969999313354492,{"date":797,"close":798},"2025-02-28",28.75,{"date":800,"close":801},"2025-03-07",29.309999465942383,{"date":803,"close":276},"2025-03-14",{"date":805,"close":806},"2025-03-21",28.110000610351562,{"date":808,"close":809},"2025-03-28",28.579999923706055,{"date":811,"close":367},"2025-04-04",{"date":813,"close":814},"2025-04-11",27.110000610351562,{"date":816,"close":311},"2025-04-17",{"date":818,"close":819},"2025-04-25",27.709999084472656,{"date":821,"close":822},"2025-05-02",27.889999389648438,{"date":824,"close":825},"2025-05-09",27.75,{"date":827,"close":828},"2025-05-16",27.56999969482422,{"date":830,"close":831},"2025-05-23",27.079999923706055,{"date":833,"close":834},"2025-05-30",27.610000610351562,{"date":836,"close":837},"2025-06-06",27.389999389648438,{"date":839,"close":837},"2025-06-13",{"date":841,"close":842},"2025-06-20",27.31999969482422,{"date":844,"close":462},"2025-06-27",{"date":846,"close":847},"2025-07-03",27.18000030517578,{"date":849,"close":850},"2025-07-11",26.579999923706055,{"date":852,"close":853},"2025-07-14",26.940000534057617,{"date":855,"close":541},"2025-07-15",{"date":857,"close":858},"2025-07-16",26.350000381469727,{"date":860,"close":861},"2025-07-17",26.280000686645508,{"date":863,"close":864},"2025-07-18",26.34000015258789,{"date":866,"close":867},"2025-07-21",26.360000610351562,{"date":869,"close":870},"2025-07-22",26.889999389648438,{"date":872,"close":873},"2025-07-23",26.690000534057617,{"date":875,"close":876},"2025-07-24",26.56999969482422,{"date":878,"close":879},"2025-07-25",26.489999771118164,{"date":881,"close":882},"2025-07-28",26.139999389648438,{"date":884,"close":885},"2025-07-29",26.479999542236328,{"date":887,"close":888},"2025-07-30",25.68000030517578,{"date":890,"close":891},"2025-07-31",25.239999771118164,{"date":893,"close":894},"2025-08-01",25.489999771118164,{"date":896,"close":888},"2025-08-04",{"date":898,"close":899},"2025-08-05",25.549999237060547,{"date":901,"close":902},"2025-08-06",25.530000686645508,{"date":904,"close":905},"2025-08-07",25.90999984741211,{"date":907,"close":908},"2025-08-08",25.690000534057617,{"date":910,"close":911},"2025-08-11",25.290000915527344,{"date":913,"close":914},"2025-08-12",25.389999389648438,{"date":916,"close":917},"2025-08-13",25.469999313354492,{"date":919,"close":454},"2025-08-14",{"date":921,"close":922},"2025-08-15",25.43000030517578,{"date":924,"close":925},"2025-08-18",25.149999618530273,{"date":927,"close":928},"2025-08-19",25.65999984741211,{"date":930,"close":905},"2025-08-20",{"date":932,"close":521},"2025-08-21",{"date":934,"close":512},"2025-08-22",{"date":936,"close":937},"2025-08-25",25.670000076293945,{"date":939,"close":398},"2025-08-26",{"date":941,"close":942},"2025-08-27",25.899999618530273,{"date":944,"close":945},"2025-08-28",25.639999389648438,{"date":947,"close":948},"2025-08-29",25.889999389648438,{"date":950,"close":951},"2025-09-02",25.6299991607666,{"date":953,"close":521},"2025-09-03",{"date":955,"close":956},"2025-09-04",26.010000228881836,{"date":958,"close":959},"2025-09-05",26.110000610351562,{"date":961,"close":959},"2025-09-08",{"date":963,"close":956},"2025-09-09",{"date":965,"close":535},"2025-09-10",{"date":967,"close":968},"2025-09-11",25.450000762939453,{"date":970,"close":968},"2025-09-12",{"date":972,"close":973},"2025-09-15",25.6200008392334,{"date":975,"close":976},"2025-09-16",25.3700008392334,{"date":978,"close":979},"2025-09-17",25.40999984741211,{"date":981,"close":968},"2025-09-18",{"date":983,"close":984},"2025-09-19",25.270000457763672,{"date":986,"close":987},"2025-09-22",24.700000762939453,{"date":989,"close":990},"2025-09-23",24.690000534057617,{"date":992,"close":993},"2025-09-24",24.43000030517578,{"date":995,"close":996},"2025-09-25",24.440000534057617,{"date":998,"close":999},"2025-09-26",24.450000762939453,{"date":1001,"close":1002},"2025-09-29",24.3700008392334,{"date":1004,"close":1005},"2025-09-30",24.399999618530273,{"date":1007,"close":683},"2025-10-01",{"date":1009,"close":1010},"2025-10-02",24.350000381469727,{"date":1012,"close":1013},"2025-10-03",24.260000228881836,{"date":1015,"close":1016},"2025-10-06",23.829999923706055,{"date":1018,"close":1019},"2025-10-07",24.059999465942383,{"date":1021,"close":1022},"2025-10-08",24.049999237060547,{"date":1024,"close":1025},"2025-10-09",23.940000534057617,{"date":1027,"close":1028},"2025-10-10",23.899999618530273,{"date":1030,"close":1031},"2025-10-13",23.84000015258789,{"date":1033,"close":1034},"2025-10-14",24.09000015258789,{"date":1036,"close":1010},"2025-10-15",{"date":1038,"close":1039},"2025-10-16",24.290000915527344,{"date":1041,"close":1005},"2025-10-17",{"date":1043,"close":987},"2025-10-20",{"date":1045,"close":1046},"2025-10-21",24.6299991607666,{"date":1048,"close":1049},"2025-10-22",24.729999542236328,{"date":1051,"close":1052},"2025-10-23",24.6200008392334,{"date":1054,"close":666},"2025-10-24",{"date":1056,"close":1057},"2025-10-27",24.34000015258789,{"date":1059,"close":1060},"2025-10-28",23.860000610351562,{"date":1062,"close":1063},"2025-10-29",23.450000762939453,{"date":1065,"close":1066},"2025-10-30",23.540000915527344,{"date":1068,"close":651},"2025-10-31",{"date":1070,"close":689},"2025-11-03",{"date":1072,"close":1016},"2025-11-04",{"date":1074,"close":1075},"2025-11-05",23.969999313354492,{"date":1077,"close":1078},"2025-11-06",23.729999542236328,{"date":1080,"close":1081},"2025-11-07",24.170000076293945,{"date":1083,"close":636},"2025-11-10",{"date":1085,"close":701},"2025-11-11",{"date":1087,"close":1088},"2025-11-12",24.020000457763672,{"date":1090,"close":663},"2025-11-13",{"date":1092,"close":1093},"2025-11-14",24.209999084472656,{"date":1095,"close":1028},"2025-11-17",{"date":1097,"close":1098},"2025-11-18",24.06999969482422,{"date":1100,"close":1101},"2025-11-19",23.770000457763672,{"date":1103,"close":1104},"2025-11-20",23.579999923706055,{"date":1106,"close":1107},"2025-11-21",24.010000228881836,{"date":1109,"close":1110},"2025-11-24",23.959999084472656,{"date":1112,"close":1113},"2025-11-25",24.030000686645508,{"date":1115,"close":1107},"2025-11-26",{"date":1117,"close":1118},"2025-11-28",24.040000915527344,{"date":1120,"close":1121},"2025-12-01",23.760000228881836,{"date":1123,"close":1124},"2025-12-02",23.600000381469727,{"date":1126,"close":1127},"2025-12-03",23.530000686645508,{"date":1129,"close":1130},"2025-12-04",23.360000610351562,{"date":1132,"close":1133},"2025-12-05",23.079999923706055,{"date":1135,"close":1136},"2025-12-08",22.889999389648438,{"date":1138,"close":1139},"2025-12-09",23,{"date":1141,"close":645},"2025-12-10",{"date":1143,"close":1144},"2025-12-11",23.010000228881836,{"date":1146,"close":1147},"2025-12-12",23.059999465942383,{"date":1149,"close":448},"2025-12-15",{"date":1151,"close":1152},"2025-12-16",22.979999542236328,{"date":1154,"close":1063},"2025-12-17",{"date":1156,"close":1130},"2025-12-18",{"date":1158,"close":1159},"2025-12-19",23.280000686645508,{"date":1161,"close":678},"2025-12-22",{"date":1163,"close":448},"2025-12-23",{"date":1165,"close":1166},"2025-12-24",23.420000076293945,{"date":1168,"close":1169},"2025-12-26",23.43000030517578,{"date":1171,"close":642},"2025-12-29",{"date":1173,"close":1174},"2025-12-30",23.56999969482422,{"date":1176,"close":1147},"2025-12-31",{"date":1178,"close":1179},"2026-01-02",23.239999771118164,{"date":1181,"close":1182},"2026-01-05",23.290000915527344,{"date":1184,"close":1185},"2026-01-06",23.489999771118164,{"date":1187,"close":1188},"2026-01-07",23.5,{"date":1190,"close":1191},"2026-01-08",23.920000076293945,{"date":1193,"close":1110},"2026-01-09",{"date":1195,"close":1196},"2026-01-12",24.229999542236328,{"date":1198,"close":1199},"2026-01-13",24.389999389648438,{"date":1201,"close":1202},"2026-01-14",24.479999542236328,{"date":1204,"close":1205},"2026-01-15",24.90999984741211,{"date":1207,"close":1208},"2026-01-16",24.799999237060547,{"date":1210,"close":1211},"2026-01-20",24.709999084472656,{"date":1213,"close":1214},"2026-01-21",24.600000381469727,{"date":1216,"close":657},"2026-01-22",{"date":1218,"close":993},"2026-01-23",{"date":1220,"close":1221},"2026-01-26",24.31999969482422,{"date":1223,"close":1221},"2026-01-27",{"date":1225,"close":1025},"2026-01-28",{"date":1227,"close":442},"2026-01-29",{"date":1229,"close":579},"2026-01-30",{"date":1231,"close":1232},"2026-02-02",24.5,{"date":1234,"close":1235},"2026-02-03",24.510000228881836,{"date":1237,"close":1238},"2026-02-04",24.8799991607666,{"date":1240,"close":894},"2026-02-05",{"date":1242,"close":554},"2026-02-06",{"date":1244,"close":891},"2026-02-09",{"date":1246,"close":554},"2026-02-10",{"date":1248,"close":1249},"2026-02-11",25.25,{"date":1251,"close":1252},"2026-02-12",24.420000076293945,{"date":1254,"close":1002},"2026-02-13",{"date":1256,"close":1257},"2026-02-17",25.059999465942383,{"date":1259,"close":573},"2026-02-18",{"date":1261,"close":686},"2026-02-19",{"date":1263,"close":1264},"2026-02-20",25.260000228881836,{"date":1266,"close":1267},"2026-02-23",25.420000076293945,{"date":1269,"close":979},"2026-02-24",{"date":1271,"close":1272},"2026-02-25",25.56999969482422,{"date":1274,"close":1275},"2026-02-26",25.579999923706055,{"date":1277,"close":1278},"2026-02-27",25.520000457763672,{"date":1280,"close":937},"2026-03-02",{"date":1282,"close":888},"2026-03-03",{"date":1284,"close":1285},"2026-03-04",25.540000915527344,{"date":1287,"close":1288},"2026-03-05",25.5,{"date":1290,"close":888},"2026-03-06",{"date":1292,"close":937},"2026-03-09",{"date":1294,"close":1295},"2026-03-10",25.600000381469727,{"date":1297,"close":1298},"2026-03-11",25.459999084472656,{"date":1300,"close":521},"2026-03-12",{"date":1302,"close":945},"2026-03-13",{"date":1304,"close":951},"2026-03-16",{"date":1306,"close":535},"2026-03-17",{"date":1308,"close":1309},"2026-03-18",25.440000534057617,{"date":1311,"close":1264},"2026-03-19",{"date":1313,"close":1013},"2026-03-20",{"date":1315,"close":636},"2026-03-23",{"date":1317,"close":1028},"2026-03-24",{"date":1319,"close":1088},"2026-03-25",{"date":1321,"close":1322},"2026-03-26",23.8700008392334,{"date":1324,"close":451},"2026-03-27",{"date":1326,"close":1327},"2026-03-30",23.90999984741211,{"date":1329,"close":1330},"2026-03-31",23.649999618530273,{"date":1332,"close":1333},"2026-04-01",23.520000457763672,{"date":1335,"close":1336},"2026-04-02",23.75,{"date":1338,"close":678},"2026-04-06",{"date":1340,"close":1031},"2026-04-07",{"date":1342,"close":1199},"2026-04-08",{"date":1344,"close":1345},"2026-04-09",25.229999542236328,{"date":1347,"close":1348},"2026-04-10",25.139999389648438,{"date":1350,"close":1351},"2026-04-13",24.989999771118164,{"date":1353,"close":1354},"2026-04-14",24.899999618530273,{"date":1356,"close":1257},"2026-04-15",{"date":1358,"close":1359},"2026-04-16",25.1200008392334,{"date":1361,"close":1362},"2026-04-17",25.649999618530273,{"date":1364,"close":979},"2026-04-20",{"date":1366,"close":1367},"2026-04-21",25.219999313354492,{"date":1369,"close":1370},"2026-04-22",24.920000076293945,{"date":1372,"close":925},"2026-04-23",{"date":1374,"close":922},"2026-04-24",{"date":1376,"close":551},"2026-04-27",{"date":1378,"close":1278},"2026-04-28",{"date":1380,"close":1381},"2026-04-29",25.31999969482422,{"date":209,"close":1272},{"date":1384,"close":976},"2026-05-01",{"date":1386,"close":1387},"2026-05-04",25.079999923706055,{"date":1389,"close":1348},"2026-05-05",{"date":1391,"close":979},"2026-05-06",{"date":1393,"close":917},"2026-05-07",{"date":1395,"close":1396},"2026-05-08",25.170000076293945,{"date":1398,"close":1348},"2026-05-11",{"date":1400,"close":686},"2026-05-12",{"date":1402,"close":993},"2026-05-13",{"date":1404,"close":701},"2026-05-14",{"date":1406,"close":666},"2026-05-15",{"date":1408,"close":1238},"2026-05-18",{"date":1410,"close":1411},"2026-05-19",24.770000457763672,{"date":1413,"close":1414},"2026-05-20",25.010000228881836,{"date":1416,"close":1351},"2026-05-21",{"date":1418,"close":1257},"2026-05-22",{"date":1420,"close":624},"2026-05-26",{"date":1422,"close":1423},"2026-05-27",24.969999313354492,{"date":1425,"close":1426},"2026-05-28",25.040000915527344,{"date":1428,"close":1354},"2026-05-29",{"date":1430,"close":657},"2026-06-01",{"date":1432,"close":993},"2026-06-02",{"date":1434,"close":663},"2026-06-03",{"date":147,"close":1025},{"date":1437,"close":987},"2026-06-05",{"date":1439,"close":1440},"2026-06-08",24.489999771118164,{"date":1442,"close":621},"2026-06-09",{"date":1444,"close":1445},"2026-06-10",25.15999984741211,{"date":1447,"close":1448},"2026-06-11",24.829999923706055,{"date":1450,"close":984},"2026-06-12",{"date":1452,"close":1453},"2026-06-15",24.850000381469727,{"date":1455,"close":1354},"2026-06-16",{"date":1457,"close":996},"2026-06-17",{"date":1459,"close":1440},"2026-06-18",{"date":1461,"close":1005},"2026-06-22",{"date":1463,"close":1464},"2026-06-23",24.950000762939453,{"date":1466,"close":925},"2026-06-24",{"date":1468,"close":630},"2026-06-25",{"date":1470,"close":1275},"2026-06-26",{"date":1472,"close":1473},"2026-06-29",25.360000610351562,{"date":45,"close":660},{"date":1476,"close":701},"2026-07-01",{"date":1478,"close":576},"2026-07-02",{"date":1480,"close":1414},"2026-07-06",{"date":1482,"close":1483},"2026-07-07",25.280000686645508,{"date":1485,"close":1354},"2026-07-08",{"date":1487,"close":1211},"2026-07-09",{"date":1489,"close":548},"2026-07-10",{"date":1491,"close":1492},"2026-07-13",25.190000534057617,{"date":207,"close":925},{"count":211,"fetchedAt":1495,"source":202},"2026-07-17T01:03:34.331Z",1784250214265]