[{"data":1,"prerenderedAt":1286},["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-DAIO":25,"$fiTm6zcB6Nfv4k593XBsdLAsyUZFghGJ66vV_DyKMZBg":26,"ticker-mcap-DAIO":128,"ticker-profile-DAIO":138,"ticker-earnings-DAIO":152,"ticker-congress-DAIO":156},{"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":124},{"identity":28,"transactions":33,"sectorSlug":104,"relatedTickers":105},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"351998","DATA I\u002FO CORP","Technology","DAIO",[34,49,55,61,67,79,87,94],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-10T22:32:36.000Z","0000351998-26-000014-0","Larson Garrett Riley","","D",3.555,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2053022\u002F000035199826000014\u002F0000351998-26-000014-index.htm",16260,46832,57804.3,"A","2026-07-08","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-10T22:21:50.000Z","0000351998-26-000012-0","SMITH EDWARD J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1216591\u002F000035199826000012\u002F0000351998-26-000012-index.htm",79375,{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-10T22:19:07.000Z","0000351998-26-000010-0","Washlow Sally A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498395\u002F000035199826000010\u002F0000351998-26-000010-index.htm",88911,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-10T22:15:31.000Z","0000351998-26-000008-0","WASZAK STEVEN M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1212509\u002F000035199826000008\u002F0000351998-26-000008-index.htm",24210,{"cik":29,"filedAt":68,"filingId":69,"formType":70,"originalSubmissionDate":25,"periodOfReport":71,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":71,"intentLabel":47,"signalQuality":48},"2025-12-05T00:00:00.000Z","0000351998-25-000033-0","4","2025-12-02","Wentworth William O.","President",2.784,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977418\u002F000035199825000033\u002F0000351998-25-000033-index.htm",7455,52872,20754.719999999998,{"cik":29,"filedAt":68,"filingId":80,"formType":70,"originalSubmissionDate":25,"periodOfReport":81,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":45,"transactionDate":81,"intentLabel":47,"signalQuality":48},"0000351998-25-000031-0","2025-12-03",2.7999,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977418\u002F000035199825000031\u002F0000351998-25-000031-index.htm",1100,53972,3079.89,{"cik":29,"filedAt":88,"filingId":89,"formType":70,"originalSubmissionDate":25,"periodOfReport":81,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":81,"intentLabel":47,"signalQuality":48},"2025-12-04T00:00:00.000Z","0000351998-25-000027-0",2.7915,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1212509\u002F000035199825000027\u002F0000351998-25-000027-index.htm",7950,22192.425,{"cik":29,"filedAt":95,"filingId":96,"formType":70,"originalSubmissionDate":25,"periodOfReport":97,"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":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":97,"intentLabel":47,"signalQuality":48},"2025-09-30T00:00:00.000Z","0000351998-25-000022-0","2025-09-01","DiBona Charles Joseph","Vice President & CFO",3.1543,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2085550\u002F000035199825000022\u002F0000351998-25-000022-index.htm",100000,315430,"technology",[106,109,112,115,118,121],{"ticker":107,"issuerName":108},"CRWV","CoreWeave, Inc.",{"ticker":110,"issuerName":111},"DELL","Dell Technologies Inc.",{"ticker":113,"issuerName":114},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":116,"issuerName":117},"TEAM","Atlassian Corp",{"ticker":119,"issuerName":120},"VICR","VICOR CORP",{"ticker":122,"issuerName":123},"NET","Cloudflare, Inc.",{"count":125,"fetchedAt":126,"source":127},8,"2026-08-31T17:06:02.465Z","sqlite",{"data":129,"meta":135},{"value":130,"quality":131,"closeDate":132,"ageDays":133,"sharesAsOf":134},27525657.08714533,"fresh","2026-08-28",3,"2026-04-30",{"count":136,"fetchedAt":137,"source":127},1,"2026-08-31T17:06:02.467Z",{"data":139,"meta":151},{"ticker":32,"ceo":140,"industry":141,"fullTimeEmployees":142,"ipoDate":143,"country":144,"state":145,"city":146,"website":147,"exchangeShort":25,"marketCap":25,"beta":148,"range52w":149,"fetchedAt":150},"William O. Wentworth","Hardware, Equipment & Parts",88,"1989-01-03","US","WA","Redmond","https:\u002F\u002Fwww.dataio.com",1.264,"2.16-4.49","2026-07-10T23:00:46.879Z",{"count":136,"fetchedAt":137,"source":127},{"data":153,"meta":155},{"ticker":32,"points":154},[],{"count":136,"fetchedAt":137,"source":127},{"data":157,"meta":1284},{"congressTrades":158,"insiderTrades":159,"priceHistory":168,"ticker":32},[],[160,161,162,163,164,165,166,167],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":69,"formType":70,"originalSubmissionDate":25,"periodOfReport":71,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":71},{"cik":29,"filedAt":68,"filingId":80,"formType":70,"originalSubmissionDate":25,"periodOfReport":81,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":45,"transactionDate":81},{"cik":29,"filedAt":88,"filingId":89,"formType":70,"originalSubmissionDate":25,"periodOfReport":81,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":81},{"cik":29,"filedAt":95,"filingId":96,"formType":70,"originalSubmissionDate":25,"periodOfReport":97,"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":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":97},[169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,228,231,234,237,240,243,246,249,252,255,257,260,263,266,269,272,275,278,281,284,287,290,293,295,298,301,304,307,309,312,315,318,320,322,324,326,328,331,333,336,339,342,345,348,351,354,357,360,362,365,368,371,374,376,379,382,385,388,391,393,395,398,401,404,407,409,412,415,418,420,422,425,427,430,433,436,438,440,443,446,448,451,454,457,460,462,465,468,471,473,475,478,480,483,486,488,490,493,496,498,501,504,507,509,511,514,516,519,522,524,527,529,532,535,538,540,543,546,549,552,555,558,560,562,565,568,571,574,576,578,581,584,587,590,593,596,599,602,605,608,610,613,616,619,621,623,626,629,632,634,636,639,642,645,647,649,651,653,655,657,659,661,663,665,668,671,673,676,679,682,685,688,691,694,697,699,701,703,705,707,710,713,715,717,719,721,724,727,729,731,733,735,737,739,742,744,747,749,752,754,757,759,762,764,767,769,772,775,777,779,781,783,785,788,790,793,795,798,800,802,804,807,809,811,813,816,818,820,822,824,826,828,830,832,834,836,838,840,842,845,847,850,852,854,857,859,861,864,867,870,872,874,876,878,880,883,884,885,887,889,891,893,895,897,899,901,903,905,907,909,911,913,915,917,919,922,924,926,928,930,932,934,937,939,941,943,945,947,949,952,954,956,958,960,962,964,966,968,970,972,974,976,978,980,982,984,986,988,991,993,995,998,1000,1002,1004,1006,1008,1011,1014,1016,1018,1020,1022,1025,1027,1029,1032,1034,1036,1038,1040,1043,1046,1048,1050,1052,1054,1056,1058,1061,1064,1067,1070,1072,1075,1077,1079,1081,1083,1086,1088,1090,1092,1094,1096,1099,1101,1103,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1145,1148,1151,1154,1157,1159,1161,1163,1165,1168,1171,1173,1176,1178,1180,1182,1184,1187,1189,1192,1194,1197,1199,1201,1203,1205,1207,1210,1212,1214,1216,1219,1222,1224,1226,1228,1230,1232,1234,1236,1238,1241,1243,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1274,1276,1278,1280,1282],{"date":170,"close":171},"2021-09-03",5.710000038146973,{"date":173,"close":174},"2021-09-10",6.880000114440918,{"date":176,"close":177},"2021-09-17",6.550000190734863,{"date":179,"close":180},"2021-09-24",6.909999847412109,{"date":182,"close":183},"2021-10-01",6.340000152587891,{"date":185,"close":186},"2021-10-08",6.090000152587891,{"date":188,"close":189},"2021-10-15",6.409999847412109,{"date":191,"close":192},"2021-10-22",6.349999904632568,{"date":194,"close":195},"2021-10-29",5.420000076293945,{"date":197,"close":198},"2021-11-05",5.579999923706055,{"date":200,"close":201},"2021-11-12",5.269999980926514,{"date":203,"close":204},"2021-11-19",4.869999885559082,{"date":206,"close":207},"2021-11-26",4.800000190734863,{"date":209,"close":210},"2021-12-03",4.590000152587891,{"date":212,"close":213},"2021-12-10",5.199999809265137,{"date":215,"close":216},"2021-12-17",4.730000019073486,{"date":218,"close":219},"2021-12-23",4.489999771118164,{"date":221,"close":222},"2021-12-31",4.610000133514404,{"date":224,"close":225},"2022-01-07",4.75,{"date":227,"close":225},"2022-01-14",{"date":229,"close":230},"2022-01-21",4.639999866485596,{"date":232,"close":233},"2022-01-28",4.400000095367432,{"date":235,"close":236},"2022-02-04",4.71999979019165,{"date":238,"close":239},"2022-02-11",4.760000228881836,{"date":241,"close":242},"2022-02-18",4.980000019073486,{"date":244,"close":245},"2022-02-25",4.900000095367432,{"date":247,"close":248},"2022-03-04",4.650000095367432,{"date":250,"close":251},"2022-03-11",4.550000190734863,{"date":253,"close":254},"2022-03-18",4.599999904632568,{"date":256,"close":251},"2022-03-25",{"date":258,"close":259},"2022-04-01",4.25,{"date":261,"close":262},"2022-04-08",3.5399999618530273,{"date":264,"close":265},"2022-04-14",3.5799999237060547,{"date":267,"close":268},"2022-04-22",3.450000047683716,{"date":270,"close":271},"2022-04-29",3.3399999141693115,{"date":273,"close":274},"2022-05-06",3.359999895095825,{"date":276,"close":277},"2022-05-13",3.059999942779541,{"date":279,"close":280},"2022-05-20",3.049999952316284,{"date":282,"close":283},"2022-05-27",3.2899999618530273,{"date":285,"close":286},"2022-06-03",3.190000057220459,{"date":288,"close":289},"2022-06-10",3.4000000953674316,{"date":291,"close":292},"2022-06-17",3.0999999046325684,{"date":294,"close":133},"2022-06-24",{"date":296,"close":297},"2022-07-01",3.0399999618530273,{"date":299,"close":300},"2022-07-08",3.109999895095825,{"date":302,"close":303},"2022-07-15",2.950000047683716,{"date":305,"close":306},"2022-07-22",3.0299999713897705,{"date":308,"close":262},"2022-07-29",{"date":310,"close":311},"2022-08-05",3.3299999237060547,{"date":313,"close":314},"2022-08-12",3.5999999046325684,{"date":316,"close":317},"2022-08-19",3.2799999713897705,{"date":319,"close":311},"2022-08-26",{"date":321,"close":283},"2022-09-02",{"date":323,"close":311},"2022-09-09",{"date":325,"close":283},"2022-09-16",{"date":327,"close":306},"2022-09-23",{"date":329,"close":330},"2022-09-30",2.7899999618530273,{"date":332,"close":330},"2022-10-07",{"date":334,"close":335},"2022-10-14",2.6500000953674316,{"date":337,"close":338},"2022-10-21",2.7799999713897705,{"date":340,"close":341},"2022-10-28",3.799999952316284,{"date":343,"close":344},"2022-11-04",4.010000228881836,{"date":346,"close":347},"2022-11-11",3.890000104904175,{"date":349,"close":350},"2022-11-18",4.170000076293945,{"date":352,"close":353},"2022-11-25",4.289999961853027,{"date":355,"close":356},"2022-12-02",3.950000047683716,{"date":358,"close":359},"2022-12-09",3.8499999046325684,{"date":361,"close":341},"2022-12-16",{"date":363,"close":364},"2022-12-23",3.7899999618530273,{"date":366,"close":367},"2022-12-30",3.9700000286102295,{"date":369,"close":370},"2023-01-06",3.869999885559082,{"date":372,"close":373},"2023-01-13",4.110000133514404,{"date":375,"close":370},"2023-01-20",{"date":377,"close":378},"2023-01-27",4.059999942779541,{"date":380,"close":381},"2023-02-03",4.28000020980835,{"date":383,"close":384},"2023-02-10",4.360000133514404,{"date":386,"close":387},"2023-02-17",4.239999771118164,{"date":389,"close":390},"2023-02-24",4.429999828338623,{"date":392,"close":219},"2023-03-03",{"date":394,"close":254},"2023-03-10",{"date":396,"close":397},"2023-03-17",4.789999961853027,{"date":399,"close":400},"2023-03-24",4.880000114440918,{"date":402,"close":403},"2023-03-31",4.96999979019165,{"date":405,"close":406},"2023-04-06",4.849999904632568,{"date":408,"close":207},"2023-04-14",{"date":410,"close":411},"2023-04-21",4,{"date":413,"close":414},"2023-04-28",4.519999980926514,{"date":416,"close":417},"2023-05-05",4.320000171661377,{"date":419,"close":251},"2023-05-12",{"date":421,"close":414},"2023-05-19",{"date":423,"close":424},"2023-05-26",4.380000114440918,{"date":426,"close":248},"2023-06-02",{"date":428,"close":429},"2023-06-09",4.269999980926514,{"date":431,"close":432},"2023-06-16",4.5,{"date":434,"close":435},"2023-06-23",4.46999979019165,{"date":437,"close":353},"2023-06-30",{"date":439,"close":429},"2023-07-07",{"date":441,"close":442},"2023-07-14",4.309999942779541,{"date":444,"close":445},"2023-07-21",4.440000057220459,{"date":447,"close":251},"2023-07-28",{"date":449,"close":450},"2023-08-04",4.190000057220459,{"date":452,"close":453},"2023-08-11",3.809999942779541,{"date":455,"close":456},"2023-08-18",3.7100000381469727,{"date":458,"close":459},"2023-08-25",3.819999933242798,{"date":461,"close":459},"2023-09-01",{"date":463,"close":464},"2023-09-08",3.75,{"date":466,"close":467},"2023-09-15",4.139999866485596,{"date":469,"close":470},"2023-09-22",4.099999904632568,{"date":472,"close":453},"2023-09-29",{"date":474,"close":341},"2023-10-06",{"date":476,"close":477},"2023-10-13",3.7200000286102295,{"date":479,"close":265},"2023-10-20",{"date":481,"close":482},"2023-10-27",3.119999885559082,{"date":484,"close":485},"2023-11-03",3.0199999809265137,{"date":487,"close":297},"2023-11-10",{"date":489,"close":306},"2023-11-17",{"date":491,"close":492},"2023-11-24",2.9800000190734863,{"date":494,"close":495},"2023-12-01",3.130000114440918,{"date":497,"close":292},"2023-12-08",{"date":499,"close":500},"2023-12-15",2.990000009536743,{"date":502,"close":503},"2023-12-22",3.069999933242798,{"date":505,"close":506},"2023-12-29",2.940000057220459,{"date":508,"close":303},"2024-01-05",{"date":510,"close":506},"2024-01-12",{"date":512,"close":513},"2024-01-19",2.890000104904175,{"date":515,"close":283},"2024-01-26",{"date":517,"close":518},"2024-02-02",3.2100000381469727,{"date":520,"close":521},"2024-02-09",3.2200000286102295,{"date":523,"close":274},"2024-02-16",{"date":525,"close":526},"2024-02-23",3.630000114440918,{"date":528,"close":265},"2024-03-01",{"date":530,"close":531},"2024-03-08",3.509999990463257,{"date":533,"close":534},"2024-03-15",3.5199999809265137,{"date":536,"close":537},"2024-03-22",3.490000009536743,{"date":539,"close":534},"2024-03-28",{"date":541,"close":542},"2024-04-05",3.700000047683716,{"date":544,"close":545},"2024-04-12",3.619999885559082,{"date":547,"close":548},"2024-04-19",3.430000066757202,{"date":550,"close":551},"2024-04-26",3.140000104904175,{"date":553,"close":554},"2024-05-03",2.9000000953674316,{"date":556,"close":557},"2024-05-10",2.9100000858306885,{"date":559,"close":554},"2024-05-17",{"date":561,"close":492},"2024-05-24",{"date":563,"close":564},"2024-05-31",2.8499999046325684,{"date":566,"close":567},"2024-06-07",2.8299999237060547,{"date":569,"close":570},"2024-06-14",2.759999990463257,{"date":572,"close":573},"2024-06-21",2.8399999141693115,{"date":575,"close":570},"2024-06-28",{"date":577,"close":573},"2024-07-05",{"date":579,"close":580},"2024-07-12",2.809999942779541,{"date":582,"close":583},"2024-07-19",2.75,{"date":585,"close":586},"2024-07-26",2.6700000762939453,{"date":588,"close":589},"2024-08-02",2.430000066757202,{"date":591,"close":592},"2024-08-09",2.369999885559082,{"date":594,"close":595},"2024-08-16",2.549999952316284,{"date":597,"close":598},"2024-08-23",2.640000104904175,{"date":600,"close":601},"2024-08-30",2.5,{"date":603,"close":604},"2024-09-06",2.380000114440918,{"date":606,"close":607},"2024-09-13",2.5299999713897705,{"date":609,"close":338},"2024-09-20",{"date":611,"close":612},"2024-09-27",2.5999999046325684,{"date":614,"close":615},"2024-10-04",2.4600000381469727,{"date":617,"close":618},"2024-10-11",2.5799999237060547,{"date":620,"close":615},"2024-10-18",{"date":622,"close":595},"2024-10-25",{"date":624,"close":625},"2024-11-01",2.680000066757202,{"date":627,"close":628},"2024-11-08",2.609999895095825,{"date":630,"close":631},"2024-11-15",2.5899999141693115,{"date":633,"close":612},"2024-11-22",{"date":635,"close":625},"2024-11-29",{"date":637,"close":638},"2024-12-06",2.619999885559082,{"date":640,"close":641},"2024-12-13",2.880000114440918,{"date":643,"close":644},"2024-12-20",2.799999952316284,{"date":646,"close":570},"2024-12-27",{"date":648,"close":567},"2025-01-03",{"date":650,"close":644},"2025-01-10",{"date":652,"close":554},"2025-01-17",{"date":654,"close":506},"2025-01-24",{"date":656,"close":503},"2025-01-31",{"date":658,"close":292},"2025-02-07",{"date":660,"close":482},"2025-02-14",{"date":662,"close":485},"2025-02-21",{"date":664,"close":580},"2025-02-28",{"date":666,"close":667},"2025-03-07",2.5399999618530273,{"date":669,"close":670},"2025-03-14",2.4700000286102295,{"date":672,"close":601},"2025-03-21",{"date":674,"close":675},"2025-03-28",2.509999990463257,{"date":677,"close":678},"2025-04-04",2.3499999046325684,{"date":680,"close":681},"2025-04-11",2.140000104904175,{"date":683,"close":684},"2025-04-17",1.9900000095367432,{"date":686,"close":687},"2025-04-25",2.299999952316284,{"date":689,"close":690},"2025-05-02",2.3399999141693115,{"date":692,"close":693},"2025-05-09",2.4800000190734863,{"date":695,"close":696},"2025-05-16",2.4000000953674316,{"date":698,"close":618},"2025-05-23",{"date":700,"close":625},"2025-05-30",{"date":702,"close":570},"2025-06-06",{"date":704,"close":644},"2025-06-13",{"date":706,"close":564},"2025-06-20",{"date":708,"close":709},"2025-06-27",3.0899999141693115,{"date":711,"close":712},"2025-07-03",3.1600000858306885,{"date":714,"close":495},"2025-07-11",{"date":716,"close":518},"2025-07-18",{"date":718,"close":311},"2025-07-25",{"date":720,"close":712},"2025-08-01",{"date":722,"close":723},"2025-08-08",3.2300000190734863,{"date":725,"close":726},"2025-08-15",3.309999942779541,{"date":728,"close":557},"2025-08-22",{"date":730,"close":133},"2025-08-27",{"date":732,"close":300},"2025-08-28",{"date":734,"close":292},"2025-08-29",{"date":736,"close":280},"2025-09-02",{"date":738,"close":292},"2025-09-03",{"date":740,"close":741},"2025-09-04",3.1700000762939453,{"date":743,"close":518},"2025-09-05",{"date":745,"close":746},"2025-09-08",3.200000047683716,{"date":748,"close":537},"2025-09-09",{"date":750,"close":751},"2025-09-10",3.5,{"date":753,"close":268},"2025-09-11",{"date":755,"close":756},"2025-09-12",3.369999885559082,{"date":758,"close":756},"2025-09-15",{"date":760,"close":761},"2025-09-16",3.380000114440918,{"date":763,"close":311},"2025-09-17",{"date":765,"close":766},"2025-09-18",3.299999952316284,{"date":768,"close":518},"2025-09-19",{"date":770,"close":771},"2025-09-22",3.259999990463257,{"date":773,"close":774},"2025-09-23",3.25,{"date":776,"close":311},"2025-09-24",{"date":778,"close":317},"2025-09-25",{"date":780,"close":761},"2025-09-26",{"date":782,"close":271},"2025-09-29",{"date":784,"close":271},"2025-09-30",{"date":786,"close":787},"2025-10-01",3.390000104904175,{"date":789,"close":756},"2025-10-02",{"date":791,"close":792},"2025-10-03",3.3499999046325684,{"date":794,"close":274},"2025-10-06",{"date":796,"close":797},"2025-10-07",3.2699999809265137,{"date":799,"close":726},"2025-10-08",{"date":801,"close":311},"2025-10-09",{"date":803,"close":280},"2025-10-10",{"date":805,"close":806},"2025-10-13",3.0799999237060547,{"date":808,"close":280},"2025-10-14",{"date":810,"close":300},"2025-10-15",{"date":812,"close":806},"2025-10-16",{"date":814,"close":815},"2025-10-17",3.009999990463257,{"date":817,"close":300},"2025-10-20",{"date":819,"close":815},"2025-10-21",{"date":821,"close":485},"2025-10-22",{"date":823,"close":297},"2025-10-23",{"date":825,"close":297},"2025-10-24",{"date":827,"close":815},"2025-10-27",{"date":829,"close":485},"2025-10-28",{"date":831,"close":300},"2025-10-29",{"date":833,"close":482},"2025-10-30",{"date":835,"close":306},"2025-10-31",{"date":837,"close":815},"2025-11-03",{"date":839,"close":815},"2025-11-04",{"date":841,"close":303},"2025-11-05",{"date":843,"close":844},"2025-11-06",2.9700000286102295,{"date":846,"close":641},"2025-11-07",{"date":848,"close":849},"2025-11-10",2.859999895095825,{"date":851,"close":567},"2025-11-11",{"date":853,"close":644},"2025-11-12",{"date":855,"close":856},"2025-11-13",2.7200000286102295,{"date":858,"close":856},"2025-11-14",{"date":860,"close":335},"2025-11-17",{"date":862,"close":863},"2025-11-18",2.490000009536743,{"date":865,"close":866},"2025-11-19",2.690000057220459,{"date":868,"close":869},"2025-11-20",2.630000114440918,{"date":871,"close":330},"2025-11-21",{"date":873,"close":335},"2025-11-24",{"date":875,"close":644},"2025-11-25",{"date":877,"close":644},"2025-11-26",{"date":879,"close":641},"2025-11-28",{"date":881,"close":882},"2025-12-01",2.7300000190734863,{"date":71,"close":644},{"date":81,"close":644},{"date":886,"close":573},"2025-12-04",{"date":888,"close":844},"2025-12-05",{"date":890,"close":513},"2025-12-08",{"date":892,"close":844},"2025-12-09",{"date":894,"close":495},"2025-12-10",{"date":896,"close":746},"2025-12-11",{"date":898,"close":741},"2025-12-12",{"date":900,"close":551},"2025-12-15",{"date":902,"close":300},"2025-12-16",{"date":904,"close":277},"2025-12-17",{"date":906,"close":297},"2025-12-18",{"date":908,"close":500},"2025-12-19",{"date":910,"close":844},"2025-12-22",{"date":912,"close":844},"2025-12-23",{"date":914,"close":306},"2025-12-24",{"date":916,"close":521},"2025-12-26",{"date":918,"close":761},"2025-12-29",{"date":920,"close":921},"2025-12-30",3.240000009536743,{"date":923,"close":741},"2025-12-31",{"date":925,"close":766},"2026-01-02",{"date":927,"close":521},"2026-01-05",{"date":929,"close":482},"2026-01-06",{"date":931,"close":482},"2026-01-07",{"date":933,"close":521},"2026-01-08",{"date":935,"close":936},"2026-01-09",3.1500000953674316,{"date":938,"close":286},"2026-01-12",{"date":940,"close":277},"2026-01-13",{"date":942,"close":746},"2026-01-14",{"date":944,"close":766},"2026-01-15",{"date":946,"close":771},"2026-01-16",{"date":948,"close":723},"2026-01-20",{"date":950,"close":951},"2026-01-21",3.180000066757202,{"date":953,"close":921},"2026-01-22",{"date":955,"close":521},"2026-01-23",{"date":957,"close":292},"2026-01-26",{"date":959,"close":297},"2026-01-27",{"date":961,"close":277},"2026-01-28",{"date":963,"close":551},"2026-01-29",{"date":965,"close":292},"2026-01-30",{"date":967,"close":300},"2026-02-02",{"date":969,"close":286},"2026-02-03",{"date":971,"close":495},"2026-02-04",{"date":973,"close":292},"2026-02-05",{"date":975,"close":280},"2026-02-06",{"date":977,"close":806},"2026-02-09",{"date":979,"close":280},"2026-02-10",{"date":981,"close":806},"2026-02-11",{"date":983,"close":280},"2026-02-12",{"date":985,"close":554},"2026-02-13",{"date":987,"close":567},"2026-02-17",{"date":989,"close":990},"2026-02-18",2.819999933242798,{"date":992,"close":849},"2026-02-19",{"date":994,"close":644},"2026-02-20",{"date":996,"close":997},"2026-02-23",2.7699999809265137,{"date":999,"close":580},"2026-02-24",{"date":1001,"close":641},"2026-02-25",{"date":1003,"close":580},"2026-02-26",{"date":1005,"close":997},"2026-02-27",{"date":1007,"close":644},"2026-03-02",{"date":1009,"close":1010},"2026-03-03",2.740000009536743,{"date":1012,"close":1013},"2026-03-04",2.869999885559082,{"date":1015,"close":570},"2026-03-05",{"date":1017,"close":1010},"2026-03-06",{"date":1019,"close":882},"2026-03-09",{"date":1021,"close":598},"2026-03-10",{"date":1023,"close":1024},"2026-03-11",2.7100000381469727,{"date":1026,"close":625},"2026-03-12",{"date":1028,"close":625},"2026-03-13",{"date":1030,"close":1031},"2026-03-16",2.6600000858306885,{"date":1033,"close":586},"2026-03-17",{"date":1035,"close":631},"2026-03-18",{"date":1037,"close":595},"2026-03-19",{"date":1039,"close":615},"2026-03-20",{"date":1041,"close":1042},"2026-03-23",2.450000047683716,{"date":1044,"close":1045},"2026-03-24",2.4100000858306885,{"date":1047,"close":607},"2026-03-25",{"date":1049,"close":625},"2026-03-26",{"date":1051,"close":1031},"2026-03-27",{"date":1053,"close":675},"2026-03-30",{"date":1055,"close":607},"2026-03-31",{"date":1057,"close":592},"2026-04-01",{"date":1059,"close":1060},"2026-04-02",2.2799999713897705,{"date":1062,"close":1063},"2026-04-06",2.1700000762939453,{"date":1065,"close":1066},"2026-04-07",2.2200000286102295,{"date":1068,"close":1069},"2026-04-08",2.240000009536743,{"date":1071,"close":1069},"2026-04-09",{"date":1073,"close":1074},"2026-04-10",2.359999895095825,{"date":1076,"close":678},"2026-04-13",{"date":1078,"close":1042},"2026-04-14",{"date":1080,"close":675},"2026-04-15",{"date":1082,"close":628},"2026-04-16",{"date":1084,"close":1085},"2026-04-17",2.569999933242798,{"date":1087,"close":595},"2026-04-20",{"date":1089,"close":601},"2026-04-21",{"date":1091,"close":675},"2026-04-22",{"date":1093,"close":667},"2026-04-23",{"date":1095,"close":1010},"2026-04-24",{"date":1097,"close":1098},"2026-04-27",2.559999942779541,{"date":1100,"close":1098},"2026-04-28",{"date":1102,"close":618},"2026-04-29",{"date":134,"close":1024},{"date":1105,"close":570},"2026-05-01",{"date":1107,"close":997},"2026-05-04",{"date":1109,"close":573},"2026-05-05",{"date":1111,"close":573},"2026-05-06",{"date":1113,"close":567},"2026-05-07",{"date":1115,"close":644},"2026-05-08",{"date":1117,"close":557},"2026-05-11",{"date":1119,"close":641},"2026-05-12",{"date":1121,"close":997},"2026-05-13",{"date":1123,"close":557},"2026-05-14",{"date":1125,"close":746},"2026-05-15",{"date":1127,"close":485},"2026-05-18",{"date":1129,"close":292},"2026-05-19",{"date":1131,"close":741},"2026-05-20",{"date":1133,"close":280},"2026-05-21",{"date":1135,"close":951},"2026-05-22",{"date":1137,"close":936},"2026-05-26",{"date":1139,"close":286},"2026-05-27",{"date":1141,"close":259},"2026-05-28",{"date":1143,"close":1144},"2026-05-29",4.230000019073486,{"date":1146,"close":1147},"2026-06-01",4.260000228881836,{"date":1149,"close":1150},"2026-06-02",4.159999847412109,{"date":1152,"close":1153},"2026-06-03",4.079999923706055,{"date":1155,"close":1156},"2026-06-04",3.930000066757202,{"date":1158,"close":314},"2026-06-05",{"date":1160,"close":314},"2026-06-08",{"date":1162,"close":526},"2026-06-09",{"date":1164,"close":456},"2026-06-10",{"date":1166,"close":1167},"2026-06-11",3.990000009536743,{"date":1169,"close":1170},"2026-06-12",4.03000020980835,{"date":1172,"close":1170},"2026-06-15",{"date":1174,"close":1175},"2026-06-16",3.880000114440918,{"date":1177,"close":359},"2026-06-17",{"date":1179,"close":456},"2026-06-18",{"date":1181,"close":542},"2026-06-22",{"date":1183,"close":359},"2026-06-23",{"date":1185,"close":1186},"2026-06-24",3.7300000190734863,{"date":1188,"close":477},"2026-06-25",{"date":1190,"close":1191},"2026-06-26",3.759999990463257,{"date":1193,"close":367},"2026-06-29",{"date":1195,"close":1196},"2026-06-30",3.940000057220459,{"date":1198,"close":1175},"2026-07-01",{"date":1200,"close":1191},"2026-07-02",{"date":1202,"close":542},"2026-07-06",{"date":1204,"close":526},"2026-07-07",{"date":46,"close":1206},3.4800000190734863,{"date":1208,"close":1209},"2026-07-09",3.640000104904175,{"date":1211,"close":534},"2026-07-10",{"date":1213,"close":271},"2026-07-13",{"date":1215,"close":289},"2026-07-14",{"date":1217,"close":1218},"2026-07-15",3.440000057220459,{"date":1220,"close":1221},"2026-07-16",3.319999933242798,{"date":1223,"close":792},"2026-07-17",{"date":1225,"close":723},"2026-07-20",{"date":1227,"close":286},"2026-07-21",{"date":1229,"close":746},"2026-07-22",{"date":1231,"close":551},"2026-07-23",{"date":1233,"close":277},"2026-07-27",{"date":1235,"close":503},"2026-07-28",{"date":1237,"close":844},"2026-07-29",{"date":1239,"close":1240},"2026-07-30",2.9200000762939453,{"date":1242,"close":573},"2026-07-31",{"date":1244,"close":1245},"2026-08-03",2.9600000381469727,{"date":1247,"close":297},"2026-08-04",{"date":1249,"close":133},"2026-08-05",{"date":1251,"close":500},"2026-08-06",{"date":1253,"close":492},"2026-08-07",{"date":1255,"close":513},"2026-08-10",{"date":1257,"close":1240},"2026-08-11",{"date":1259,"close":133},"2026-08-12",{"date":1261,"close":521},"2026-08-13",{"date":1263,"close":712},"2026-08-14",{"date":1265,"close":300},"2026-08-17",{"date":1267,"close":500},"2026-08-18",{"date":1269,"close":641},"2026-08-19",{"date":1271,"close":844},"2026-08-20",{"date":1273,"close":844},"2026-08-21",{"date":1275,"close":641},"2026-08-24",{"date":1277,"close":554},"2026-08-25",{"date":1279,"close":557},"2026-08-26",{"date":1281,"close":492},"2026-08-27",{"date":132,"close":1283},2.930000066757202,{"count":136,"fetchedAt":1285,"source":127},"2026-08-31T17:06:02.515Z",1788195962362]