[{"data":1,"prerenderedAt":1577},["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-ADTN":25,"$fB5pSLNKbXK49AxDpnwpJ2hzhLL4N2hVUO2GvYeSBxho":26,"ticker-mcap-ADTN":237,"ticker-profile-ADTN":247,"ticker-earnings-ADTN":261,"ticker-congress-ADTN":265,"i-lucide:info":1575},{"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":233},{"identity":28,"transactions":33,"sectorSlug":213,"relatedTickers":214},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"926282","ADTRAN Holdings, Inc.","Manufacturing","ADTN",[34,51,63,71,86,92,104,111,117,122,128,133,140,145,152,163,174,182,192,198,203,208],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-07T00:00:00.000Z","0001193125-26-340206-0","4","Santo Timothy P","SVP of Finance; CFO","D",7.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974835\u002F000119312526340206\u002F0001193125-26-340206-index.htm",6579,59924,50000.399999999994,"P","2026-08-06","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-07-28T00:00:00.000Z","0001193125-26-320947-0","Glingener Christoph","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1943622\u002F000119312526320947\u002F0001193125-26-320947-index.htm",9384,56029,"A","2026-07-24","Stock award","non-discretionary",{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":59,"transactionDate":70,"intentLabel":61,"signalQuality":62},"2026-07-06T00:00:00.000Z","0001193125-26-296161-0","DelSanto Anne","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770310\u002F000119312526296161\u002F0001193125-26-296161-index.htm",4399,"2026-07-01",{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84,"insiderHistory":85},"2026-05-22T00:00:00.000Z","0001193125-26-236824-0","Wilson James Denson Jr","Chief Revenue Officer",14.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1371377\u002F000119312526236824\u002F0001193125-26-236824-index.htm",9332,143277.486,137367.04,"S","2026-05-20","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":82,"intentLabel":91,"signalQuality":62},"0001193125-26-236824-1",10469,132808.486,"G","Gift",{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":103},"2026-05-11T00:00:00.000Z","0001193125-26-216692-0",7.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1943622\u002F000119312526216692\u002F0001193125-26-216692-index.htm",41220,87865,288952.2,"M","2026-05-07","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":93,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":81,"transactionDate":101,"intentLabel":109,"signalQuality":103,"insiderHistory":110},"0001193125-26-216692-1",14.73,46645,607170.6,"Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":96,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":103},"0001193125-26-216692-2",12.17,84895,131540,1033172.15,{"cik":29,"filedAt":93,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":96,"shares":114,"sharesOwnedAfter":107,"totalValue":120,"transactionCode":81,"transactionDate":101,"intentLabel":109,"signalQuality":103,"insiderHistory":121},"0001193125-26-216692-3",15.06,1278518.7,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":96,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":100,"transactionDate":127,"intentLabel":102,"signalQuality":103},"0001193125-26-216692-4",22277,68922,271111.09,"2026-05-08",{"cik":29,"filedAt":93,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":96,"shares":124,"sharesOwnedAfter":107,"totalValue":131,"transactionCode":81,"transactionDate":127,"intentLabel":109,"signalQuality":103,"insiderHistory":132},"0001193125-26-216692-5",15,334155,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":135,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":59,"transactionDate":139,"intentLabel":61,"signalQuality":62},"2026-04-03T00:00:00.000Z","0001193125-26-142016-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1371377\u002F000119312526142016\u002F0001193125-26-142016-index.htm",24908,152609.486,"2026-04-01",{"cik":29,"filedAt":134,"filingId":141,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":59,"transactionDate":139,"intentLabel":61,"signalQuality":62},"0001193125-26-142013-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974835\u002F000119312526142013\u002F0001193125-26-142013-index.htm",28252,53345,{"cik":29,"filedAt":134,"filingId":146,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":59,"transactionDate":139,"intentLabel":61,"signalQuality":62},"0001193125-26-142009-0","STANTON THOMAS R","Chairman & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191219\u002F000119312526142009\u002F0001193125-26-142009-index.htm",170723,1126553.51,{"cik":29,"filedAt":153,"filingId":154,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":160,"transactionDate":161,"intentLabel":162,"signalQuality":62},"2026-03-23T00:00:00.000Z","0001193125-26-119867-0",11.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974835\u002F000119312526119867\u002F0001193125-26-119867-index.htm",1501,25093,17861.9,"F","2026-03-19","Tax withholding",{"cik":29,"filedAt":164,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":67,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":81,"transactionDate":172,"intentLabel":83,"signalQuality":84,"insiderHistory":173},"2026-03-05T00:00:00.000Z","0001193125-26-093954-0","Jacqueline Hourigan Rice",10.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637150\u002F000119312526093954\u002F0001193125-26-093954-index.htm",14406,13809,148237.74,"2026-03-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":164,"filingId":175,"formType":176,"originalSubmissionDate":177,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":59,"transactionDate":181,"intentLabel":61,"signalQuality":62},"0001193125-26-093935-0","4\u002FA","2025-01-28","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191219\u002F000119312526093935\u002F0001193125-26-093935-index.htm",39735,815952.51,"2025-01-24",{"cik":29,"filedAt":183,"filingId":184,"formType":176,"originalSubmissionDate":185,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":160,"transactionDate":191,"intentLabel":162,"signalQuality":62},"2026-01-30T00:00:00.000Z","0001193125-26-031745-0","2026-01-28",9.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1371377\u002F000119312526031745\u002F0001193125-26-031745-index.htm",1309,127701.486,12095.16,"2026-01-26",{"cik":29,"filedAt":193,"filingId":194,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":59,"transactionDate":191,"intentLabel":61,"signalQuality":62},"2026-01-28T00:00:00.000Z","0001193125-26-027417-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1371377\u002F000119312526027417\u002F0001193125-26-027417-index.htm",3777,129010.486,{"cik":29,"filedAt":193,"filingId":199,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":195,"shares":200,"sharesOwnedAfter":201,"totalValue":202,"transactionCode":160,"transactionDate":191,"intentLabel":162,"signalQuality":62},"0001193125-26-027417-1",1087,127923.486,10043.880000000001,{"cik":29,"filedAt":193,"filingId":204,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":205,"shares":206,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":59,"transactionDate":191,"intentLabel":61,"signalQuality":62},"0001193125-26-027411-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191219\u002F000119312526027411\u002F0001193125-26-027411-index.htm",27973,967877.51,{"cik":29,"filedAt":193,"filingId":209,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":205,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":160,"transactionDate":191,"intentLabel":162,"signalQuality":62},"0001193125-26-027411-1",12407,955470.51,114640.68000000001,"manufacturing",[215,218,221,224,227,230],{"ticker":216,"issuerName":217},"HSY","HERSHEY CO",{"ticker":219,"issuerName":220},"ANET","Arista Networks, Inc.",{"ticker":222,"issuerName":223},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":225,"issuerName":226},"TDG","TransDigm Group INC",{"ticker":228,"issuerName":229},"LEG","LEGGETT & PLATT INC",{"ticker":231,"issuerName":232},"ROK","ROCKWELL AUTOMATION, INC",{"count":234,"fetchedAt":235,"source":236},22,"2026-08-09T13:04:03.076Z","sqlite",{"data":238,"meta":244},{"value":239,"quality":240,"closeDate":241,"ageDays":242,"sharesAsOf":243},612345631.3652515,"fresh","2026-08-07",2,"2026-05-01",{"count":245,"fetchedAt":246,"source":236},1,"2026-08-09T13:04:03.077Z",{"data":248,"meta":260},{"ticker":32,"ceo":249,"industry":250,"fullTimeEmployees":251,"ipoDate":252,"country":253,"state":254,"city":255,"website":256,"exchangeShort":25,"marketCap":25,"beta":257,"range52w":258,"fetchedAt":259},"Thomas R. Stanton","Communication Equipment",3338,"1994-08-11","US","AL","Huntsville","https:\u002F\u002Fwww.adtran.com",1.448,"7.11-19.98","2026-07-15T13:04:02.266Z",{"count":245,"fetchedAt":246,"source":236},{"data":262,"meta":264},{"ticker":32,"points":263},[],{"count":245,"fetchedAt":246,"source":236},{"data":266,"meta":1573},{"congressTrades":267,"insiderTrades":268,"priceHistory":291,"ticker":32},[],[269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":59,"transactionDate":70},{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":72,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":82},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":81,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":96,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":96,"shares":114,"sharesOwnedAfter":107,"totalValue":120,"transactionCode":81,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":96,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":100,"transactionDate":127},{"cik":29,"filedAt":93,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":96,"shares":124,"sharesOwnedAfter":107,"totalValue":131,"transactionCode":81,"transactionDate":127},{"cik":29,"filedAt":134,"filingId":135,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":59,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":141,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":59,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":146,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":59,"transactionDate":139},{"cik":29,"filedAt":153,"filingId":154,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":160,"transactionDate":161},{"cik":29,"filedAt":164,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":67,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":81,"transactionDate":172},{"cik":29,"filedAt":164,"filingId":175,"formType":176,"originalSubmissionDate":177,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":59,"transactionDate":181},{"cik":29,"filedAt":183,"filingId":184,"formType":176,"originalSubmissionDate":185,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":160,"transactionDate":191},{"cik":29,"filedAt":193,"filingId":194,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":59,"transactionDate":191},{"cik":29,"filedAt":193,"filingId":199,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":195,"shares":200,"sharesOwnedAfter":201,"totalValue":202,"transactionCode":160,"transactionDate":191},{"cik":29,"filedAt":193,"filingId":204,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":205,"shares":206,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":59,"transactionDate":191},{"cik":29,"filedAt":193,"filingId":209,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":205,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":160,"transactionDate":191},[292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,502,505,507,510,513,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,684,687,689,692,695,698,701,704,707,710,713,716,719,721,723,726,728,731,734,737,740,743,746,749,752,755,758,761,764,766,769,772,775,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,820,823,826,829,832,835,838,841,844,847,850,853,855,858,861,864,866,869,872,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,921,924,926,929,932,935,937,940,943,946,949,952,954,957,960,963,965,968,971,974,977,980,982,985,988,991,993,996,999,1001,1003,1005,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1036,1038,1040,1043,1046,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1079,1082,1085,1087,1089,1092,1095,1098,1101,1103,1106,1108,1111,1114,1117,1120,1122,1124,1126,1128,1131,1133,1135,1137,1140,1143,1146,1148,1151,1154,1157,1160,1162,1165,1167,1169,1171,1173,1175,1177,1180,1182,1184,1186,1189,1192,1194,1196,1198,1201,1203,1206,1209,1211,1213,1215,1217,1220,1222,1224,1227,1229,1232,1235,1238,1241,1244,1247,1249,1252,1255,1257,1260,1263,1266,1269,1271,1273,1275,1277,1280,1282,1285,1287,1290,1293,1295,1297,1300,1303,1305,1308,1311,1314,1317,1320,1323,1326,1329,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1380,1383,1386,1389,1391,1393,1395,1398,1400,1402,1405,1408,1411,1414,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1489,1492,1495,1498,1501,1504,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1535,1537,1540,1543,1546,1548,1550,1552,1555,1558,1561,1564,1566,1568,1570,1571],{"date":293,"close":294},"2021-08-13",23.40999984741211,{"date":296,"close":297},"2021-08-20",22.799999237060547,{"date":299,"close":300},"2021-08-27",24.56999969482422,{"date":302,"close":303},"2021-09-03",20.549999237060547,{"date":305,"close":306},"2021-09-10",19.600000381469727,{"date":308,"close":309},"2021-09-17",19.049999237060547,{"date":311,"close":312},"2021-09-24",19.540000915527344,{"date":314,"close":315},"2021-10-01",18.809999465942383,{"date":317,"close":318},"2021-10-08",18.950000762939453,{"date":320,"close":321},"2021-10-15",18.190000534057617,{"date":323,"close":324},"2021-10-22",17.790000915527344,{"date":326,"close":327},"2021-10-29",18.479999542236328,{"date":329,"close":330},"2021-11-05",20.690000534057617,{"date":332,"close":333},"2021-11-12",21.1200008392334,{"date":335,"close":336},"2021-11-19",21.469999313354492,{"date":338,"close":339},"2021-11-26",20.600000381469727,{"date":341,"close":342},"2021-12-03",20.09000015258789,{"date":344,"close":345},"2021-12-10",21.010000228881836,{"date":347,"close":348},"2021-12-17",21.1299991607666,{"date":350,"close":351},"2021-12-23",22.010000228881836,{"date":353,"close":354},"2021-12-31",22.829999923706055,{"date":356,"close":357},"2022-01-07",20.43000030517578,{"date":359,"close":360},"2022-01-14",19.639999389648438,{"date":362,"close":363},"2022-01-21",17.440000534057617,{"date":365,"close":366},"2022-01-28",18.399999618530273,{"date":368,"close":369},"2022-02-04",20.100000381469727,{"date":371,"close":372},"2022-02-11",20.75,{"date":374,"close":375},"2022-02-18",20.700000762939453,{"date":377,"close":378},"2022-02-25",20.649999618530273,{"date":380,"close":381},"2022-03-04",19.709999084472656,{"date":383,"close":384},"2022-03-11",19.510000228881836,{"date":386,"close":387},"2022-03-18",19.649999618530273,{"date":389,"close":390},"2022-03-25",18.940000534057617,{"date":392,"close":366},"2022-04-01",{"date":394,"close":395},"2022-04-08",17.65999984741211,{"date":397,"close":398},"2022-04-14",17.809999465942383,{"date":400,"close":401},"2022-04-22",17.889999389648438,{"date":403,"close":404},"2022-04-29",17.389999389648438,{"date":406,"close":407},"2022-05-06",18.34000015258789,{"date":409,"close":410},"2022-05-13",17.579999923706055,{"date":412,"close":413},"2022-05-20",18.100000381469727,{"date":415,"close":416},"2022-05-27",18.8700008392334,{"date":418,"close":419},"2022-06-03",19.299999237060547,{"date":421,"close":422},"2022-06-10",18.360000610351562,{"date":424,"close":425},"2022-06-17",17.729999542236328,{"date":427,"close":428},"2022-06-24",18.469999313354492,{"date":430,"close":431},"2022-07-01",18.18000030517578,{"date":433,"close":434},"2022-07-08",20.559999465942383,{"date":436,"close":437},"2022-07-15",20.200000762939453,{"date":439,"close":5},"2022-07-22",{"date":441,"close":442},"2022-07-29",24.09000015258789,{"date":444,"close":445},"2022-08-05",23.84000015258789,{"date":447,"close":448},"2022-08-12",24.489999771118164,{"date":450,"close":451},"2022-08-19",25.09000015258789,{"date":453,"close":454},"2022-08-26",24.34000015258789,{"date":456,"close":457},"2022-09-02",22.68000030517578,{"date":459,"close":460},"2022-09-09",20.040000915527344,{"date":462,"close":463},"2022-09-16",18.59000015258789,{"date":465,"close":466},"2022-09-23",18.110000610351562,{"date":468,"close":469},"2022-09-30",19.579999923706055,{"date":471,"close":472},"2022-10-07",20.520000457763672,{"date":474,"close":475},"2022-10-14",19.280000686645508,{"date":477,"close":478},"2022-10-21",19.110000610351562,{"date":480,"close":481},"2022-10-28",22.5,{"date":483,"close":484},"2022-11-04",20.5,{"date":486,"close":487},"2022-11-11",19.6299991607666,{"date":489,"close":490},"2022-11-18",21.049999237060547,{"date":492,"close":493},"2022-11-25",20.290000915527344,{"date":495,"close":496},"2022-12-02",20.8700008392334,{"date":498,"close":499},"2022-12-09",19.969999313354492,{"date":501,"close":390},"2022-12-16",{"date":503,"close":504},"2022-12-23",18.790000915527344,{"date":506,"close":504},"2022-12-30",{"date":508,"close":509},"2023-01-06",19.149999618530273,{"date":511,"close":512},"2023-01-13",19.850000381469727,{"date":514,"close":422},"2023-01-20",{"date":516,"close":517},"2023-01-27",18.670000076293945,{"date":519,"close":520},"2023-02-03",18.15999984741211,{"date":522,"close":523},"2023-02-10",17.170000076293945,{"date":525,"close":526},"2023-02-17",16.989999771118164,{"date":528,"close":529},"2023-02-24",17.31999969482422,{"date":531,"close":532},"2023-03-03",16.799999237060547,{"date":534,"close":535},"2023-03-10",15.880000114440918,{"date":537,"close":538},"2023-03-17",15.369999885559082,{"date":540,"close":541},"2023-03-24",15.779999732971191,{"date":543,"close":544},"2023-03-31",15.859999656677246,{"date":546,"close":547},"2023-04-06",14.899999618530273,{"date":549,"close":550},"2023-04-14",10.329999923706055,{"date":552,"close":553},"2023-04-21",9.59000015258789,{"date":555,"close":556},"2023-04-28",9.119999885559082,{"date":558,"close":559},"2023-05-05",8.75,{"date":561,"close":562},"2023-05-12",8.390000343322754,{"date":564,"close":565},"2023-05-19",8.770000457763672,{"date":567,"close":568},"2023-05-26",9.050000190734863,{"date":570,"close":571},"2023-06-02",8.970000267028809,{"date":573,"close":574},"2023-06-09",9.420000076293945,{"date":576,"close":577},"2023-06-16",10.739999771118164,{"date":579,"close":580},"2023-06-23",9.989999771118164,{"date":582,"close":583},"2023-06-30",10.529999732971191,{"date":585,"close":586},"2023-07-07",10.59000015258789,{"date":588,"close":589},"2023-07-14",10.3100004196167,{"date":591,"close":592},"2023-07-21",10.09000015258789,{"date":594,"close":595},"2023-07-28",9.779999732971191,{"date":597,"close":568},"2023-08-04",{"date":599,"close":600},"2023-08-11",8.039999961853027,{"date":602,"close":603},"2023-08-18",8.140000343322754,{"date":605,"close":606},"2023-08-25",8.0600004196167,{"date":608,"close":609},"2023-09-01",8.640000343322754,{"date":611,"close":612},"2023-09-08",8.130000114440918,{"date":614,"close":615},"2023-09-15",8.239999771118164,{"date":617,"close":618},"2023-09-22",8.260000228881836,{"date":620,"close":621},"2023-09-29",8.229999542236328,{"date":623,"close":624},"2023-10-06",7.840000152587891,{"date":626,"close":627},"2023-10-13",7.300000190734863,{"date":629,"close":630},"2023-10-20",7.210000038146973,{"date":632,"close":633},"2023-10-27",6.380000114440918,{"date":635,"close":636},"2023-11-03",7.289999961853027,{"date":638,"close":639},"2023-11-10",5.429999828338623,{"date":641,"close":642},"2023-11-17",5.550000190734863,{"date":644,"close":645},"2023-11-24",5.409999847412109,{"date":647,"close":648},"2023-12-01",5.519999980926514,{"date":650,"close":651},"2023-12-08",6.110000133514404,{"date":653,"close":654},"2023-12-15",7.099999904632568,{"date":656,"close":657},"2023-12-22",7.150000095367432,{"date":659,"close":660},"2023-12-29",7.340000152587891,{"date":662,"close":663},"2024-01-05",7.159999847412109,{"date":665,"close":666},"2024-01-12",7.139999866485596,{"date":668,"close":669},"2024-01-19",7.03000020980835,{"date":671,"close":672},"2024-01-26",6.949999809265137,{"date":674,"close":675},"2024-02-02",6.699999809265137,{"date":677,"close":678},"2024-02-09",6.349999904632568,{"date":680,"close":681},"2024-02-16",6.46999979019165,{"date":683,"close":651},"2024-02-23",{"date":685,"close":686},"2024-03-01",5.809999942779541,{"date":688,"close":651},"2024-03-08",{"date":690,"close":691},"2024-03-15",5.570000171661377,{"date":693,"close":694},"2024-03-22",5.329999923706055,{"date":696,"close":697},"2024-03-28",5.440000057220459,{"date":699,"close":700},"2024-04-05",5.03000020980835,{"date":702,"close":703},"2024-04-12",4.71999979019165,{"date":705,"close":706},"2024-04-19",4.690000057220459,{"date":708,"close":709},"2024-04-26",4.429999828338623,{"date":711,"close":712},"2024-05-03",4.739999771118164,{"date":714,"close":715},"2024-05-10",5.460000038146973,{"date":717,"close":718},"2024-05-17",5.269999980926514,{"date":720,"close":718},"2024-05-24",{"date":722,"close":642},"2024-05-31",{"date":724,"close":725},"2024-06-07",5.340000152587891,{"date":727,"close":700},"2024-06-14",{"date":729,"close":730},"2024-06-21",5.289999961853027,{"date":732,"close":733},"2024-06-28",5.260000228881836,{"date":735,"close":736},"2024-07-05",5.190000057220459,{"date":738,"close":739},"2024-07-12",5.78000020980835,{"date":741,"close":742},"2024-07-19",6.230000019073486,{"date":744,"close":745},"2024-07-26",6.480000019073486,{"date":747,"close":748},"2024-08-02",6.079999923706055,{"date":750,"close":751},"2024-08-09",4.78000020980835,{"date":753,"close":754},"2024-08-16",5.320000171661377,{"date":756,"close":757},"2024-08-23",5.590000152587891,{"date":759,"close":760},"2024-08-30",5.579999923706055,{"date":762,"close":763},"2024-09-06",5.050000190734863,{"date":765,"close":697},"2024-09-13",{"date":767,"close":768},"2024-09-20",5.739999771118164,{"date":770,"close":771},"2024-09-27",5.909999847412109,{"date":773,"close":774},"2024-10-04",5.880000114440918,{"date":776,"close":771},"2024-10-11",{"date":778,"close":779},"2024-10-18",6.320000171661377,{"date":781,"close":782},"2024-10-25",6.289999961853027,{"date":784,"close":785},"2024-11-01",6.179999828338623,{"date":787,"close":788},"2024-11-08",8.079999923706055,{"date":790,"close":791},"2024-11-15",7.75,{"date":793,"close":794},"2024-11-22",8.619999885559082,{"date":796,"close":797},"2024-11-29",8.5,{"date":799,"close":800},"2024-12-06",8.430000305175781,{"date":802,"close":803},"2024-12-13",8.539999961853027,{"date":805,"close":806},"2024-12-20",8.1899995803833,{"date":808,"close":809},"2024-12-27",8.210000038146973,{"date":811,"close":812},"2025-01-03",9.039999961853027,{"date":814,"close":815},"2025-01-10",10.170000076293945,{"date":817,"close":818},"2025-01-17",10.1899995803833,{"date":181,"close":589},{"date":821,"close":822},"2025-01-31",10.369999885559082,{"date":824,"close":825},"2025-02-07",11.109999656677246,{"date":827,"close":828},"2025-02-14",11.649999618530273,{"date":830,"close":831},"2025-02-21",10.84000015258789,{"date":833,"close":834},"2025-02-28",10.569999694824219,{"date":836,"close":837},"2025-03-07",9.15999984741211,{"date":839,"close":840},"2025-03-14",9.100000381469727,{"date":842,"close":843},"2025-03-21",9.210000038146973,{"date":845,"close":846},"2025-03-28",8.899999618530273,{"date":848,"close":849},"2025-04-04",7.429999828338623,{"date":851,"close":852},"2025-04-11",7.619999885559082,{"date":854,"close":849},"2025-04-17",{"date":856,"close":857},"2025-04-25",7.820000171661377,{"date":859,"close":860},"2025-05-02",7.880000114440918,{"date":862,"close":863},"2025-05-09",7.710000038146973,{"date":865,"close":612},"2025-05-16",{"date":867,"close":868},"2025-05-23",7.800000190734863,{"date":870,"close":871},"2025-05-30",8.029999732971191,{"date":873,"close":871},"2025-06-06",{"date":875,"close":876},"2025-06-13",7.5,{"date":878,"close":879},"2025-06-20",7.889999866485596,{"date":881,"close":882},"2025-06-27",8.890000343322754,{"date":884,"close":885},"2025-07-03",9.5600004196167,{"date":887,"close":888},"2025-07-11",9.199999809265137,{"date":890,"close":891},"2025-07-18",9.40999984741211,{"date":893,"close":894},"2025-07-25",9.229999542236328,{"date":896,"close":897},"2025-08-01",8.760000228881836,{"date":899,"close":900},"2025-08-06",8.65999984741211,{"date":902,"close":903},"2025-08-07",8.710000038146973,{"date":905,"close":906},"2025-08-08",8.59000015258789,{"date":908,"close":909},"2025-08-11",8.5600004196167,{"date":911,"close":840},"2025-08-12",{"date":913,"close":914},"2025-08-13",9.319999694824219,{"date":916,"close":917},"2025-08-14",8.9399995803833,{"date":919,"close":920},"2025-08-15",8.84000015258789,{"date":922,"close":923},"2025-08-18",8.829999923706055,{"date":925,"close":906},"2025-08-19",{"date":927,"close":928},"2025-08-20",8.399999618530273,{"date":930,"close":931},"2025-08-21",8.699999809265137,{"date":933,"close":934},"2025-08-22",9.170000076293945,{"date":936,"close":556},"2025-08-25",{"date":938,"close":939},"2025-08-26",9.279999732971191,{"date":941,"close":942},"2025-08-27",9.34000015258789,{"date":944,"close":945},"2025-08-28",9.449999809265137,{"date":947,"close":948},"2025-08-29",9.380000114440918,{"date":950,"close":951},"2025-09-02",9.390000343322754,{"date":953,"close":939},"2025-09-03",{"date":955,"close":956},"2025-09-04",9.670000076293945,{"date":958,"close":959},"2025-09-05",9.75,{"date":961,"close":962},"2025-09-08",10.199999809265137,{"date":964,"close":822},"2025-09-09",{"date":966,"close":967},"2025-09-10",10.34000015258789,{"date":969,"close":970},"2025-09-11",10.609999656677246,{"date":972,"close":973},"2025-09-12",10.109999656677246,{"date":975,"close":976},"2025-09-15",10.4399995803833,{"date":978,"close":979},"2025-09-16",8.859999656677246,{"date":981,"close":565},"2025-09-17",{"date":983,"close":984},"2025-09-18",9.579999923706055,{"date":986,"close":987},"2025-09-19",9.5,{"date":989,"close":990},"2025-09-22",9.649999618530273,{"date":992,"close":885},"2025-09-23",{"date":994,"close":995},"2025-09-24",9.430000305175781,{"date":997,"close":998},"2025-09-25",9.369999885559082,{"date":1000,"close":939},"2025-09-26",{"date":1002,"close":894},"2025-09-29",{"date":1004,"close":948},"2025-09-30",{"date":1006,"close":1007},"2025-10-01",9.539999961853027,{"date":1009,"close":1010},"2025-10-02",9.289999961853027,{"date":1012,"close":1013},"2025-10-03",9.25,{"date":1015,"close":1016},"2025-10-06",9.1899995803833,{"date":1018,"close":1019},"2025-10-07",8.850000381469727,{"date":1021,"close":1022},"2025-10-08",9.09000015258789,{"date":1024,"close":1025},"2025-10-09",8.979999542236328,{"date":1027,"close":1028},"2025-10-10",8.609999656677246,{"date":1030,"close":794},"2025-10-13",{"date":1032,"close":1033},"2025-10-14",8.789999961853027,{"date":1035,"close":1013},"2025-10-15",{"date":1037,"close":891},"2025-10-16",{"date":1039,"close":812},"2025-10-17",{"date":1041,"close":1042},"2025-10-20",9.180000305175781,{"date":1044,"close":1045},"2025-10-21",9.329999923706055,{"date":1047,"close":843},"2025-10-22",{"date":1049,"close":1050},"2025-10-23",9.760000228881836,{"date":1052,"close":1053},"2025-10-24",10.069999694824219,{"date":1055,"close":1056},"2025-10-27",9.970000267028809,{"date":1058,"close":1059},"2025-10-28",10.289999961853027,{"date":1061,"close":1062},"2025-10-29",10.149999618530273,{"date":1064,"close":1065},"2025-10-30",10.539999961853027,{"date":1067,"close":1068},"2025-10-31",10.420000076293945,{"date":1070,"close":1071},"2025-11-03",10.430000305175781,{"date":1073,"close":1074},"2025-11-04",7.909999847412109,{"date":1076,"close":928},"2025-11-05",{"date":1078,"close":871},"2025-11-06",{"date":1080,"close":1081},"2025-11-07",7.96999979019165,{"date":1083,"close":1084},"2025-11-10",8.020000457763672,{"date":1086,"close":871},"2025-11-11",{"date":1088,"close":600},"2025-11-12",{"date":1090,"close":1091},"2025-11-13",7.670000076293945,{"date":1093,"close":1094},"2025-11-14",7.46999979019165,{"date":1096,"close":1097},"2025-11-17",7.329999923706055,{"date":1099,"close":1100},"2025-11-18",7.25,{"date":1102,"close":1094},"2025-11-19",{"date":1104,"close":1105},"2025-11-20",7.400000095367432,{"date":1107,"close":1100},"2025-11-21",{"date":1109,"close":1110},"2025-11-24",7.349999904632568,{"date":1112,"close":1113},"2025-11-25",7.699999809265137,{"date":1115,"close":1116},"2025-11-26",7.980000019073486,{"date":1118,"close":1119},"2025-11-28",7.929999828338623,{"date":1121,"close":1074},"2025-12-01",{"date":1123,"close":612},"2025-12-02",{"date":1125,"close":621},"2025-12-03",{"date":1127,"close":803},"2025-12-04",{"date":1129,"close":1130},"2025-12-05",8.529999732971191,{"date":1132,"close":803},"2025-12-08",{"date":1134,"close":1033},"2025-12-09",{"date":1136,"close":979},"2025-12-10",{"date":1138,"close":1139},"2025-12-11",8.680000305175781,{"date":1141,"close":1142},"2025-12-12",8.3100004196167,{"date":1144,"close":1145},"2025-12-15",8.369999885559082,{"date":1147,"close":906},"2025-12-16",{"date":1149,"close":1150},"2025-12-17",8.449999809265137,{"date":1152,"close":1153},"2025-12-18",8.579999923706055,{"date":1155,"close":1156},"2025-12-19",8.6899995803833,{"date":1158,"close":1159},"2025-12-22",9.029999732971191,{"date":1161,"close":1025},"2025-12-23",{"date":1163,"close":1164},"2025-12-24",8.8100004196167,{"date":1166,"close":559},"2025-12-26",{"date":1168,"close":1139},"2025-12-29",{"date":1170,"close":1019},"2025-12-30",{"date":1172,"close":1156},"2025-12-31",{"date":1174,"close":1139},"2026-01-02",{"date":1176,"close":897},"2026-01-05",{"date":1178,"close":1179},"2026-01-06",9.140000343322754,{"date":1181,"close":923},"2026-01-07",{"date":1183,"close":923},"2026-01-08",{"date":1185,"close":1164},"2026-01-09",{"date":1187,"close":1188},"2026-01-12",9.359999656677246,{"date":1190,"close":1191},"2026-01-13",9,{"date":1193,"close":897},"2026-01-14",{"date":1195,"close":1022},"2026-01-15",{"date":1197,"close":1013},"2026-01-16",{"date":1199,"close":1200},"2026-01-20",9.239999771118164,{"date":1202,"close":1010},"2026-01-21",{"date":1204,"close":1205},"2026-01-22",9.899999618530273,{"date":1207,"close":1208},"2026-01-23",9.550000190734863,{"date":191,"close":1210},9.729999542236328,{"date":1212,"close":984},"2026-01-27",{"date":185,"close":1214},9.600000381469727,{"date":1216,"close":998},"2026-01-29",{"date":1218,"close":1219},"2026-01-30",9.220000267028809,{"date":1221,"close":998},"2026-02-02",{"date":1223,"close":987},"2026-02-03",{"date":1225,"close":1226},"2026-02-04",9.470000267028809,{"date":1228,"close":951},"2026-02-05",{"date":1230,"close":1231},"2026-02-06",9.859999656677246,{"date":1233,"close":1234},"2026-02-09",10.399999618530273,{"date":1236,"close":1237},"2026-02-10",10.350000381469727,{"date":1239,"close":1240},"2026-02-11",10.380000114440918,{"date":1242,"close":1243},"2026-02-12",9.9399995803833,{"date":1245,"close":1246},"2026-02-13",10.130000114440918,{"date":1248,"close":1062},"2026-02-17",{"date":1250,"close":1251},"2026-02-18",9.960000038146973,{"date":1253,"close":1254},"2026-02-19",9.880000114440918,{"date":1256,"close":1053},"2026-02-20",{"date":1258,"close":1259},"2026-02-23",10.220000267028809,{"date":1261,"close":1262},"2026-02-24",10.579999923706055,{"date":1264,"close":1265},"2026-02-25",10.6899995803833,{"date":1267,"close":1268},"2026-02-26",9.90999984741211,{"date":1270,"close":962},"2026-02-27",{"date":1272,"close":1251},"2026-03-02",{"date":1274,"close":1254},"2026-03-03",{"date":172,"close":1276},10.25,{"date":1278,"close":1279},"2026-03-05",10.0600004196167,{"date":1281,"close":553},"2026-03-06",{"date":1283,"close":1284},"2026-03-09",9.619999885559082,{"date":1286,"close":1062},"2026-03-10",{"date":1288,"close":1289},"2026-03-11",10.239999771118164,{"date":1291,"close":1292},"2026-03-12",10.010000228881836,{"date":1294,"close":1243},"2026-03-13",{"date":1296,"close":550},"2026-03-16",{"date":1298,"close":1299},"2026-03-17",10.789999961853027,{"date":1301,"close":1302},"2026-03-18",11.710000038146973,{"date":161,"close":1304},11.899999618530273,{"date":1306,"close":1307},"2026-03-20",11.460000038146973,{"date":1309,"close":1310},"2026-03-23",12.069999694824219,{"date":1312,"close":1313},"2026-03-24",12.529999732971191,{"date":1315,"close":1316},"2026-03-25",12.640000343322754,{"date":1318,"close":1319},"2026-03-26",12.970000267028809,{"date":1321,"close":1322},"2026-03-27",12.930000305175781,{"date":1324,"close":1325},"2026-03-30",12.1899995803833,{"date":1327,"close":1328},"2026-03-31",12.579999923706055,{"date":139,"close":1330},12.729999542236328,{"date":1332,"close":1333},"2026-04-02",12.880000114440918,{"date":1335,"close":1322},"2026-04-06",{"date":1337,"close":1338},"2026-04-07",13.210000038146973,{"date":1340,"close":1341},"2026-04-08",13.729999542236328,{"date":1343,"close":1344},"2026-04-09",14.819999694824219,{"date":1346,"close":1347},"2026-04-10",15.09000015258789,{"date":1349,"close":1350},"2026-04-13",14.970000267028809,{"date":1352,"close":1353},"2026-04-14",15.300000190734863,{"date":1355,"close":1356},"2026-04-15",15.729999542236328,{"date":1358,"close":1359},"2026-04-16",16.670000076293945,{"date":1361,"close":1362},"2026-04-17",16.959999084472656,{"date":1364,"close":1365},"2026-04-20",17.6299991607666,{"date":1367,"close":1368},"2026-04-21",17.5,{"date":1370,"close":1371},"2026-04-22",16.950000762939453,{"date":1373,"close":1374},"2026-04-23",16.739999771118164,{"date":1376,"close":1377},"2026-04-24",16.93000030517578,{"date":1379,"close":1374},"2026-04-27",{"date":1381,"close":1382},"2026-04-28",16.15999984741211,{"date":1384,"close":1385},"2026-04-29",16.790000915527344,{"date":1387,"close":1388},"2026-04-30",17.690000534057617,{"date":243,"close":1390},18.450000762939453,{"date":1392,"close":407},"2026-05-04",{"date":1394,"close":1353},"2026-05-05",{"date":1396,"close":1397},"2026-05-06",15.710000038146973,{"date":101,"close":1399},14.550000190734863,{"date":127,"close":1401},14.9399995803833,{"date":1403,"close":1404},"2026-05-11",15.680000305175781,{"date":1406,"close":1407},"2026-05-12",15.039999961853027,{"date":1409,"close":1410},"2026-05-13",15.770000457763672,{"date":1412,"close":1413},"2026-05-14",15.279999732971191,{"date":1415,"close":1416},"2026-05-15",14.90999984741211,{"date":1418,"close":1419},"2026-05-18",14.960000038146973,{"date":1421,"close":1422},"2026-05-19",14.569999694824219,{"date":82,"close":1424},14.470000267028809,{"date":1426,"close":1427},"2026-05-21",14.829999923706055,{"date":1429,"close":1430},"2026-05-22",15.670000076293945,{"date":1432,"close":1433},"2026-05-26",16.489999771118164,{"date":1435,"close":1436},"2026-05-27",19.399999618530273,{"date":1438,"close":1439},"2026-05-28",16.920000076293945,{"date":1441,"close":1442},"2026-05-29",16.549999237060547,{"date":1444,"close":1445},"2026-06-01",17.8700008392334,{"date":1447,"close":1448},"2026-06-02",18.260000228881836,{"date":1450,"close":1451},"2026-06-03",17.559999465942383,{"date":1453,"close":1454},"2026-06-04",17.270000457763672,{"date":1456,"close":1457},"2026-06-05",15.350000381469727,{"date":1459,"close":1460},"2026-06-08",16.020000457763672,{"date":1462,"close":1463},"2026-06-09",14.260000228881836,{"date":1465,"close":1466},"2026-06-10",14.949999809265137,{"date":1468,"close":1469},"2026-06-11",15.199999809265137,{"date":1471,"close":1472},"2026-06-12",15.260000228881836,{"date":1474,"close":1475},"2026-06-15",15.130000114440918,{"date":1477,"close":1478},"2026-06-16",14.789999961853027,{"date":1480,"close":1347},"2026-06-17",{"date":1482,"close":1483},"2026-06-18",15.180000305175781,{"date":1485,"close":1486},"2026-06-22",15.579999923706055,{"date":1488,"close":1424},"2026-06-23",{"date":1490,"close":1491},"2026-06-24",13.960000038146973,{"date":1493,"close":1494},"2026-06-25",14.039999961853027,{"date":1496,"close":1497},"2026-06-26",13.520000457763672,{"date":1499,"close":1500},"2026-06-29",13.75,{"date":1502,"close":1503},"2026-06-30",13.899999618530273,{"date":70,"close":1505},13.640000343322754,{"date":1507,"close":1508},"2026-07-02",12.710000038146973,{"date":1510,"close":1511},"2026-07-06",12.890000343322754,{"date":1513,"close":1514},"2026-07-07",12.539999961853027,{"date":1516,"close":1517},"2026-07-08",12.869999885559082,{"date":1519,"close":1520},"2026-07-09",13.539999961853027,{"date":1522,"close":1523},"2026-07-10",13.4399995803833,{"date":1525,"close":1526},"2026-07-13",12.430000305175781,{"date":1528,"close":1529},"2026-07-14",12.600000381469727,{"date":1531,"close":1532},"2026-07-15",11.880000114440918,{"date":1534,"close":1302},"2026-07-16",{"date":1536,"close":828},"2026-07-17",{"date":1538,"close":1539},"2026-07-20",11.600000381469727,{"date":1541,"close":1542},"2026-07-21",12.140000343322754,{"date":1544,"close":1545},"2026-07-22",10.449999809265137,{"date":1547,"close":1062},"2026-07-23",{"date":60,"close":1549},9.850000381469727,{"date":1551,"close":987},"2026-07-27",{"date":1553,"close":1554},"2026-07-28",9.010000228881836,{"date":1556,"close":1557},"2026-07-29",8.329999923706055,{"date":1559,"close":1560},"2026-07-30",8.420000076293945,{"date":1562,"close":1563},"2026-07-31",8.510000228881836,{"date":1565,"close":979},"2026-08-03",{"date":1567,"close":897},"2026-08-04",{"date":1569,"close":1074},"2026-08-05",{"date":47,"close":876},{"date":241,"close":1572},7.559999942779541,{"count":245,"fetchedAt":1574,"source":236},"2026-08-09T13:04:03.089Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1576},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786280642558]