[{"data":1,"prerenderedAt":1287},["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-WVVI":25,"$f57xxzH-lVA8pTK_36TX5Y6UTXLEwCRiu0iEeAcmBHWs":26,"ticker-mcap-WVVI":80,"ticker-profile-WVVI":89,"ticker-earnings-WVVI":103,"ticker-congress-WVVI":107},{"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":76},{"identity":28,"transactions":33,"sectorSlug":56,"relatedTickers":57},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"838875","WILLAMETTE VALLEY VINEYARDS INC","Manufacturing","WVVI",[34,47],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-26T00:00:00.000Z","0001199835-26-000194-0","4","FERRY JOHN ALPHONSUS","CFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788944\u002F000119983526000194\u002F0001199835-26-000194-index.htm",5500,"A","2026-05-12","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"2026-03-19T00:00:00.000Z","0001199835-26-000056-0","Osborn Michael Jordan","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2071307\u002F000119983526000056\u002F0001199835-26-000056-index.htm",15000,20000,"2025-08-17","manufacturing",[58,61,64,67,70,73],{"ticker":59,"issuerName":60},"HSY","HERSHEY CO",{"ticker":62,"issuerName":63},"ANET","Arista Networks, Inc.",{"ticker":65,"issuerName":66},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":68,"issuerName":69},"TDG","TransDigm Group INC",{"ticker":71,"issuerName":72},"LEG","LEGGETT & PLATT INC",{"ticker":74,"issuerName":75},"ENS","EnerSys",{"count":77,"fetchedAt":78,"source":79},2,"2026-08-14T15:21:43.885Z","sqlite",{"data":81,"meta":87},{"value":82,"quality":83,"closeDate":84,"ageDays":85,"sharesAsOf":86},11950870.074884892,"fresh","2026-08-13",1,"2026-05-13",{"count":85,"fetchedAt":88,"source":79},"2026-08-14T15:21:43.887Z",{"data":90,"meta":102},{"ticker":32,"ceo":91,"industry":92,"fullTimeEmployees":93,"ipoDate":94,"country":95,"state":96,"city":97,"website":98,"exchangeShort":25,"marketCap":25,"beta":99,"range52w":100,"fetchedAt":101},"Michael Osborn","Beverages - Wineries & Distilleries",299,"1994-09-14","US","OR","Turner","https:\u002F\u002Fwww.wvv.com",0.201,"2.16-5.1","2026-08-08T00:00:58.040Z",{"count":85,"fetchedAt":88,"source":79},{"data":104,"meta":106},{"ticker":32,"points":105},[],{"count":85,"fetchedAt":88,"source":79},{"data":108,"meta":1285},{"congressTrades":109,"insiderTrades":110,"priceHistory":113,"ticker":32},[],[111,112],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":43,"transactionDate":55},[114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,278,281,284,286,288,291,293,296,299,301,304,306,308,310,312,315,318,321,324,327,330,332,334,336,339,342,345,348,351,353,355,357,359,361,363,366,369,372,375,378,381,384,387,390,393,396,398,400,403,405,407,409,412,414,416,419,422,424,427,430,433,436,439,442,445,448,450,453,456,458,461,463,466,469,472,474,477,480,483,486,489,492,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,553,555,558,560,563,565,568,571,574,577,580,583,586,589,592,595,598,601,603,606,608,610,612,615,618,620,622,624,626,628,631,634,636,638,640,642,644,646,648,650,652,654,656,658,661,664,667,670,673,676,678,680,683,686,689,691,694,697,700,703,706,708,711,714,717,720,723,725,728,731,734,736,739,742,745,748,751,753,755,758,761,763,766,769,771,774,777,780,783,786,789,792,795,797,800,802,805,808,810,812,815,818,820,822,824,827,829,831,834,837,840,843,846,849,851,854,857,860,863,866,869,872,875,878,881,883,886,889,891,894,897,899,902,904,907,910,912,915,918,920,923,925,927,930,933,936,939,941,944,947,949,952,954,956,958,961,964,967,969,971,973,976,978,981,984,987,990,992,995,998,1001,1004,1006,1008,1010,1013,1015,1017,1020,1023,1025,1027,1029,1031,1033,1035,1038,1040,1042,1044,1046,1048,1050,1052,1054,1057,1059,1061,1064,1066,1069,1072,1074,1076,1079,1081,1083,1086,1088,1090,1092,1094,1096,1098,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1151,1152,1154,1156,1158,1160,1162,1164,1166,1168,1170,1172,1174,1176,1178,1180,1182,1184,1186,1188,1190,1192,1194,1196,1198,1200,1202,1204,1207,1209,1212,1215,1217,1219,1221,1223,1226,1228,1230,1232,1234,1236,1238,1240,1242,1244,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1275,1278,1281,1284],{"date":115,"close":116},"2021-08-20",12.779999732971191,{"date":118,"close":119},"2021-08-27",12.619999885559082,{"date":121,"close":122},"2021-09-03",12.920000076293945,{"date":124,"close":125},"2021-09-10",12.699999809265137,{"date":127,"close":128},"2021-09-17",12.609999656677246,{"date":130,"close":131},"2021-09-24",12.65999984741211,{"date":133,"close":134},"2021-10-01",12.770000457763672,{"date":136,"close":137},"2021-10-08",12.800000190734863,{"date":139,"close":140},"2021-10-15",14.760000228881836,{"date":142,"close":143},"2021-10-22",14.670000076293945,{"date":145,"close":146},"2021-10-29",15,{"date":148,"close":149},"2021-11-05",17.1200008392334,{"date":151,"close":152},"2021-11-12",16.770000457763672,{"date":154,"close":155},"2021-11-19",14.260000228881836,{"date":157,"close":158},"2021-11-26",13.75,{"date":160,"close":161},"2021-12-03",12.630000114440918,{"date":163,"close":164},"2021-12-10",10.75,{"date":166,"close":167},"2021-12-17",10.100000381469727,{"date":169,"close":170},"2021-12-23",10.550000190734863,{"date":172,"close":173},"2021-12-31",8.65999984741211,{"date":175,"close":176},"2022-01-07",8.850000381469727,{"date":178,"close":179},"2022-01-14",9.600000381469727,{"date":181,"close":182},"2022-01-21",8.899999618530273,{"date":184,"close":185},"2022-01-28",8.84000015258789,{"date":187,"close":188},"2022-02-04",8.989999771118164,{"date":190,"close":191},"2022-02-11",9.319999694824219,{"date":193,"close":194},"2022-02-18",9.220000267028809,{"date":196,"close":197},"2022-02-25",9.260000228881836,{"date":199,"close":200},"2022-03-04",9.800000190734863,{"date":202,"close":203},"2022-03-11",10.520000457763672,{"date":205,"close":206},"2022-03-18",10.270000457763672,{"date":208,"close":209},"2022-03-25",9.770000457763672,{"date":211,"close":212},"2022-04-01",9.100000381469727,{"date":214,"close":215},"2022-04-08",9.34000015258789,{"date":217,"close":218},"2022-04-14",9.550000190734863,{"date":220,"close":221},"2022-04-22",9.449999809265137,{"date":223,"close":224},"2022-04-29",9.279999732971191,{"date":226,"close":227},"2022-05-06",8.800000190734863,{"date":229,"close":230},"2022-05-13",7.159999847412109,{"date":232,"close":233},"2022-05-20",6.590000152587891,{"date":235,"close":236},"2022-05-27",6.090000152587891,{"date":238,"close":239},"2022-06-03",6.389999866485596,{"date":241,"close":242},"2022-06-10",6.21999979019165,{"date":244,"close":245},"2022-06-17",6.119999885559082,{"date":247,"close":248},"2022-06-24",6.179999828338623,{"date":250,"close":251},"2022-07-01",6.170000076293945,{"date":253,"close":254},"2022-07-08",6.190000057220459,{"date":256,"close":257},"2022-07-15",6.039999961853027,{"date":259,"close":260},"2022-07-22",6.239999771118164,{"date":262,"close":263},"2022-07-29",6.349999904632568,{"date":265,"close":266},"2022-08-05",6.230000019073486,{"date":268,"close":269},"2022-08-12",6.449999809265137,{"date":271,"close":272},"2022-08-19",6.489999771118164,{"date":274,"close":275},"2022-08-26",6.610000133514404,{"date":277,"close":239},"2022-09-02",{"date":279,"close":280},"2022-09-09",6.46999979019165,{"date":282,"close":283},"2022-09-16",6.159999847412109,{"date":285,"close":283},"2022-09-23",{"date":287,"close":251},"2022-09-30",{"date":289,"close":290},"2022-10-07",6.079999923706055,{"date":292,"close":245},"2022-10-14",{"date":294,"close":295},"2022-10-21",6.130000114440918,{"date":297,"close":298},"2022-10-28",6.070000171661377,{"date":300,"close":298},"2022-11-04",{"date":302,"close":303},"2022-11-11",6.150000095367432,{"date":305,"close":298},"2022-11-18",{"date":307,"close":290},"2022-11-25",{"date":309,"close":290},"2022-12-02",{"date":311,"close":298},"2022-12-09",{"date":313,"close":314},"2022-12-16",6.099999904632568,{"date":316,"close":317},"2022-12-23",6.050000190734863,{"date":319,"close":320},"2022-12-30",5.96999979019165,{"date":322,"close":323},"2023-01-06",5.920000076293945,{"date":325,"close":326},"2023-01-13",6.019999980926514,{"date":328,"close":329},"2023-01-20",5.989999771118164,{"date":331,"close":266},"2023-01-27",{"date":333,"close":283},"2023-02-03",{"date":335,"close":248},"2023-02-10",{"date":337,"close":338},"2023-02-17",6.210000038146973,{"date":340,"close":341},"2023-02-24",6.300000190734863,{"date":343,"close":344},"2023-03-03",6.460000038146973,{"date":346,"close":347},"2023-03-10",6.429999828338623,{"date":349,"close":350},"2023-03-17",6.28000020980835,{"date":352,"close":251},"2023-03-24",{"date":354,"close":317},"2023-03-31",{"date":356,"close":257},"2023-04-06",{"date":358,"close":257},"2023-04-14",{"date":360,"close":314},"2023-04-21",{"date":362,"close":314},"2023-04-28",{"date":364,"close":365},"2023-05-05",6.010000228881836,{"date":367,"close":368},"2023-05-12",5.940000057220459,{"date":370,"close":371},"2023-05-19",5.869999885559082,{"date":373,"close":374},"2023-05-26",6,{"date":376,"close":377},"2023-06-02",5.929999828338623,{"date":379,"close":380},"2023-06-09",5.829999923706055,{"date":382,"close":383},"2023-06-16",5.889999866485596,{"date":385,"close":386},"2023-06-23",5.75,{"date":388,"close":389},"2023-06-30",5.699999809265137,{"date":391,"close":392},"2023-07-07",5.650000095367432,{"date":394,"close":395},"2023-07-14",5.679999828338623,{"date":397,"close":323},"2023-07-21",{"date":399,"close":303},"2023-07-28",{"date":401,"close":402},"2023-08-04",5.980000019073486,{"date":404,"close":298},"2023-08-11",{"date":406,"close":326},"2023-08-18",{"date":408,"close":402},"2023-08-25",{"date":410,"close":411},"2023-09-01",5.949999809265137,{"date":413,"close":323},"2023-09-08",{"date":415,"close":377},"2023-09-15",{"date":417,"close":418},"2023-09-22",5.849999904632568,{"date":420,"close":421},"2023-09-29",5.840000152587891,{"date":423,"close":392},"2023-10-06",{"date":425,"close":426},"2023-10-13",5.550000190734863,{"date":428,"close":429},"2023-10-20",5.5,{"date":431,"close":432},"2023-10-27",5.239999771118164,{"date":434,"close":435},"2023-11-03",5.420000076293945,{"date":437,"close":438},"2023-11-10",5.400000095367432,{"date":440,"close":441},"2023-11-17",5.360000133514404,{"date":443,"close":444},"2023-11-24",5.389999866485596,{"date":446,"close":447},"2023-12-01",5.230000019073486,{"date":449,"close":447},"2023-12-08",{"date":451,"close":452},"2023-12-15",5.150000095367432,{"date":454,"close":455},"2023-12-22",5.340000152587891,{"date":457,"close":441},"2023-12-29",{"date":459,"close":460},"2024-01-05",5.369999885559082,{"date":462,"close":441},"2024-01-12",{"date":464,"close":465},"2024-01-19",5.110000133514404,{"date":467,"close":468},"2024-01-26",5.170000076293945,{"date":470,"close":471},"2024-02-02",5.210000038146973,{"date":473,"close":465},"2024-02-09",{"date":475,"close":476},"2024-02-16",5.199999809265137,{"date":478,"close":479},"2024-02-23",5.190000057220459,{"date":481,"close":482},"2024-03-01",5.25,{"date":484,"close":485},"2024-03-08",5.059999942779541,{"date":487,"close":488},"2024-03-15",5.010000228881836,{"date":490,"close":491},"2024-03-22",5.159999847412109,{"date":493,"close":432},"2024-03-28",{"date":495,"close":496},"2024-04-05",4.699999809265137,{"date":498,"close":499},"2024-04-12",4.510000228881836,{"date":501,"close":502},"2024-04-19",4.949999809265137,{"date":504,"close":505},"2024-04-26",4.429999828338623,{"date":507,"close":508},"2024-05-03",4.25,{"date":510,"close":511},"2024-05-10",4.150000095367432,{"date":513,"close":514},"2024-05-17",4.210000038146973,{"date":516,"close":517},"2024-05-24",4.099999904632568,{"date":519,"close":520},"2024-05-31",4,{"date":522,"close":523},"2024-06-07",4.119999885559082,{"date":525,"close":526},"2024-06-14",3.990000009536743,{"date":528,"close":529},"2024-06-21",4.349999904632568,{"date":531,"close":532},"2024-06-28",3.930000066757202,{"date":534,"close":535},"2024-07-05",4.050000190734863,{"date":537,"close":538},"2024-07-12",3.890000104904175,{"date":540,"close":541},"2024-07-19",3.7699999809265137,{"date":543,"close":544},"2024-07-26",3.700000047683716,{"date":546,"close":547},"2024-08-02",3.7100000381469727,{"date":549,"close":550},"2024-08-09",3.819999933242798,{"date":552,"close":544},"2024-08-16",{"date":554,"close":544},"2024-08-23",{"date":556,"close":557},"2024-08-30",3.759999990463257,{"date":559,"close":547},"2024-09-06",{"date":561,"close":562},"2024-09-13",3.5799999237060547,{"date":564,"close":562},"2024-09-20",{"date":566,"close":567},"2024-09-27",3.4800000190734863,{"date":569,"close":570},"2024-10-04",3.390000104904175,{"date":572,"close":573},"2024-10-11",3.640000104904175,{"date":575,"close":576},"2024-10-18",3.5399999618530273,{"date":578,"close":579},"2024-10-25",3.4600000381469727,{"date":581,"close":582},"2024-11-01",3.450000047683716,{"date":584,"close":585},"2024-11-08",3.319999933242798,{"date":587,"close":588},"2024-11-15",3.3299999237060547,{"date":590,"close":591},"2024-11-22",3.309999942779541,{"date":593,"close":594},"2024-11-29",3.369999885559082,{"date":596,"close":597},"2024-12-06",3.240000009536743,{"date":599,"close":600},"2024-12-13",3.2899999618530273,{"date":602,"close":588},"2024-12-20",{"date":604,"close":605},"2024-12-27",3.4700000286102295,{"date":607,"close":594},"2025-01-03",{"date":609,"close":547},"2025-01-10",{"date":611,"close":496},"2025-01-17",{"date":613,"close":614},"2025-01-24",5.179999828338623,{"date":616,"close":617},"2025-01-31",5.800000190734863,{"date":619,"close":245},"2025-02-07",{"date":621,"close":266},"2025-02-14",{"date":623,"close":236},"2025-02-21",{"date":625,"close":245},"2025-02-28",{"date":627,"close":317},"2025-03-07",{"date":629,"close":630},"2025-03-14",6.139999866485596,{"date":632,"close":633},"2025-03-21",6.059999942779541,{"date":635,"close":317},"2025-03-28",{"date":637,"close":317},"2025-04-04",{"date":639,"close":411},"2025-04-11",{"date":641,"close":236},"2025-04-17",{"date":643,"close":257},"2025-04-25",{"date":645,"close":365},"2025-05-02",{"date":647,"close":617},"2025-05-09",{"date":649,"close":617},"2025-05-16",{"date":651,"close":380},"2025-05-23",{"date":653,"close":371},"2025-05-30",{"date":655,"close":418},"2025-06-06",{"date":657,"close":386},"2025-06-13",{"date":659,"close":660},"2025-06-20",5.510000228881836,{"date":662,"close":663},"2025-06-27",5.380000114440918,{"date":665,"close":666},"2025-07-03",5.639999866485596,{"date":668,"close":669},"2025-07-11",5.300000190734863,{"date":671,"close":672},"2025-07-18",4.760000228881836,{"date":674,"close":675},"2025-07-25",4.809999942779541,{"date":677,"close":675},"2025-08-01",{"date":679,"close":672},"2025-08-08",{"date":681,"close":682},"2025-08-12",4.619999885559082,{"date":684,"close":685},"2025-08-13",4.75,{"date":687,"close":688},"2025-08-14",4.679999828338623,{"date":690,"close":688},"2025-08-15",{"date":692,"close":693},"2025-08-18",4.650000095367432,{"date":695,"close":696},"2025-08-19",4.550000190734863,{"date":698,"close":699},"2025-08-20",4.380000114440918,{"date":701,"close":702},"2025-08-21",4.260000228881836,{"date":704,"close":705},"2025-08-22",4.110000133514404,{"date":707,"close":529},"2025-08-25",{"date":709,"close":710},"2025-08-26",4.340000152587891,{"date":712,"close":713},"2025-08-27",4.300000190734863,{"date":715,"close":716},"2025-08-28",4.400000095367432,{"date":718,"close":719},"2025-08-29",4.639999866485596,{"date":721,"close":722},"2025-09-02",4.369999885559082,{"date":724,"close":722},"2025-09-03",{"date":726,"close":727},"2025-09-04",4.420000076293945,{"date":729,"close":730},"2025-09-05",4.900000095367432,{"date":732,"close":733},"2025-09-08",4.909999847412109,{"date":735,"close":502},"2025-09-09",{"date":737,"close":738},"2025-09-10",5.079999923706055,{"date":740,"close":741},"2025-09-11",4.800000190734863,{"date":743,"close":744},"2025-09-12",5,{"date":746,"close":747},"2025-09-15",4.539999961853027,{"date":749,"close":750},"2025-09-16",4.480000019073486,{"date":752,"close":514},"2025-09-17",{"date":754,"close":716},"2025-09-18",{"date":756,"close":757},"2025-09-19",4.139999866485596,{"date":759,"close":760},"2025-09-22",3.549999952316284,{"date":762,"close":544},"2025-09-23",{"date":764,"close":765},"2025-09-24",3.5199999809265137,{"date":767,"close":768},"2025-09-25",3.5,{"date":770,"close":579},"2025-09-26",{"date":772,"close":773},"2025-09-29",3.6600000858306885,{"date":775,"close":776},"2025-09-30",3.569999933242798,{"date":778,"close":779},"2025-10-01",3.75,{"date":781,"close":782},"2025-10-02",3.690000057220459,{"date":784,"close":785},"2025-10-03",3.619999885559082,{"date":787,"close":788},"2025-10-06",3.6700000762939453,{"date":790,"close":791},"2025-10-07",3.630000114440918,{"date":793,"close":794},"2025-10-08",3.430000066757202,{"date":796,"close":562},"2025-10-09",{"date":798,"close":799},"2025-10-10",3.740000009536743,{"date":801,"close":594},"2025-10-13",{"date":803,"close":804},"2025-10-14",3.5899999141693115,{"date":806,"close":807},"2025-10-15",3.5999999046325684,{"date":809,"close":768},"2025-10-16",{"date":811,"close":779},"2025-10-17",{"date":813,"close":814},"2025-10-20",3.799999952316284,{"date":816,"close":817},"2025-10-21",3.9000000953674316,{"date":819,"close":817},"2025-10-22",{"date":821,"close":779},"2025-10-23",{"date":823,"close":547},"2025-10-24",{"date":825,"close":826},"2025-10-27",3.8299999237060547,{"date":828,"close":760},"2025-10-28",{"date":830,"close":760},"2025-10-29",{"date":832,"close":833},"2025-10-30",3.490000009536743,{"date":835,"close":836},"2025-10-31",3.1500000953674316,{"date":838,"close":839},"2025-11-03",3.0899999141693115,{"date":841,"close":842},"2025-11-04",3.009999990463257,{"date":844,"close":845},"2025-11-05",2.819999933242798,{"date":847,"close":848},"2025-11-06",2.890000104904175,{"date":850,"close":845},"2025-11-07",{"date":852,"close":853},"2025-11-10",2.619999885559082,{"date":855,"close":856},"2025-11-11",2.569999933242798,{"date":858,"close":859},"2025-11-12",2.5799999237060547,{"date":861,"close":862},"2025-11-13",2.759999990463257,{"date":864,"close":865},"2025-11-14",2.6700000762939453,{"date":867,"close":868},"2025-11-17",2.640000104904175,{"date":870,"close":871},"2025-11-18",2.5199999809265137,{"date":873,"close":874},"2025-11-19",2.509999990463257,{"date":876,"close":877},"2025-11-20",2.559999942779541,{"date":879,"close":880},"2025-11-21",2.5899999141693115,{"date":882,"close":859},"2025-11-24",{"date":884,"close":885},"2025-11-25",2.7300000190734863,{"date":887,"close":888},"2025-11-26",2.700000047683716,{"date":890,"close":865},"2025-11-28",{"date":892,"close":893},"2025-12-01",2.930000066757202,{"date":895,"close":896},"2025-12-02",2.8499999046325684,{"date":898,"close":848},"2025-12-03",{"date":900,"close":901},"2025-12-04",2.950000047683716,{"date":903,"close":896},"2025-12-05",{"date":905,"close":906},"2025-12-08",2.9000000953674316,{"date":908,"close":909},"2025-12-09",2.9200000762939453,{"date":911,"close":896},"2025-12-10",{"date":913,"close":914},"2025-12-11",2.990000009536743,{"date":916,"close":917},"2025-12-12",2.940000057220459,{"date":919,"close":845},"2025-12-15",{"date":921,"close":922},"2025-12-16",2.8399999141693115,{"date":924,"close":893},"2025-12-17",{"date":926,"close":906},"2025-12-18",{"date":928,"close":929},"2025-12-19",2.809999942779541,{"date":931,"close":932},"2025-12-22",3.049999952316284,{"date":934,"close":935},"2025-12-23",3.059999942779541,{"date":937,"close":938},"2025-12-24",3.0799999237060547,{"date":940,"close":836},"2025-12-26",{"date":942,"close":943},"2025-12-29",3.0299999713897705,{"date":945,"close":946},"2025-12-30",3.0399999618530273,{"date":948,"close":932},"2025-12-31",{"date":950,"close":951},"2026-01-02",3.1700000762939453,{"date":953,"close":938},"2026-01-05",{"date":955,"close":839},"2026-01-06",{"date":957,"close":932},"2026-01-07",{"date":959,"close":960},"2026-01-08",3,{"date":962,"close":963},"2026-01-09",2.880000114440918,{"date":965,"close":966},"2026-01-12",2.9100000858306885,{"date":968,"close":896},"2026-01-13",{"date":970,"close":893},"2026-01-14",{"date":972,"close":960},"2026-01-15",{"date":974,"close":975},"2026-01-16",2.9700000286102295,{"date":977,"close":935},"2026-01-20",{"date":979,"close":980},"2026-01-21",2.6600000858306885,{"date":982,"close":983},"2026-01-22",2.7100000381469727,{"date":985,"close":986},"2026-01-23",2.75,{"date":988,"close":989},"2026-01-26",2.799999952316284,{"date":991,"close":989},"2026-01-27",{"date":993,"close":994},"2026-01-28",2.7799999713897705,{"date":996,"close":997},"2026-01-29",2.8299999237060547,{"date":999,"close":1000},"2026-01-30",2.7899999618530273,{"date":1002,"close":1003},"2026-02-02",2.7200000286102295,{"date":1005,"close":1000},"2026-02-03",{"date":1007,"close":862},"2026-02-04",{"date":1009,"close":980},"2026-02-05",{"date":1011,"close":1012},"2026-02-06",2.5999999046325684,{"date":1014,"close":853},"2026-02-09",{"date":1016,"close":853},"2026-02-10",{"date":1018,"close":1019},"2026-02-11",2.630000114440918,{"date":1021,"close":1022},"2026-02-12",2.549999952316284,{"date":1024,"close":859},"2026-02-13",{"date":1026,"close":859},"2026-02-17",{"date":1028,"close":877},"2026-02-18",{"date":1030,"close":868},"2026-02-19",{"date":1032,"close":865},"2026-02-20",{"date":1034,"close":1012},"2026-02-23",{"date":1036,"close":1037},"2026-02-24",2.680000066757202,{"date":1039,"close":983},"2026-02-25",{"date":1041,"close":1003},"2026-02-26",{"date":1043,"close":888},"2026-02-27",{"date":1045,"close":1012},"2026-03-02",{"date":1047,"close":853},"2026-03-03",{"date":1049,"close":1037},"2026-03-04",{"date":1051,"close":1019},"2026-03-05",{"date":1053,"close":983},"2026-03-06",{"date":1055,"close":1056},"2026-03-09",2.740000009536743,{"date":1058,"close":983},"2026-03-10",{"date":1060,"close":888},"2026-03-11",{"date":1062,"close":1063},"2026-03-12",2.609999895095825,{"date":1065,"close":1012},"2026-03-13",{"date":1067,"close":1068},"2026-03-16",2.690000057220459,{"date":1070,"close":1071},"2026-03-17",2.6500000953674316,{"date":1073,"close":1019},"2026-03-18",{"date":1075,"close":1068},"2026-03-19",{"date":1077,"close":1078},"2026-03-20",2.5,{"date":1080,"close":1071},"2026-03-23",{"date":1082,"close":874},"2026-03-24",{"date":1084,"close":1085},"2026-03-25",2.5399999618530273,{"date":1087,"close":1085},"2026-03-26",{"date":1089,"close":874},"2026-03-27",{"date":1091,"close":1085},"2026-03-30",{"date":1093,"close":856},"2026-03-31",{"date":1095,"close":868},"2026-04-01",{"date":1097,"close":1085},"2026-04-02",{"date":1099,"close":1071},"2026-04-06",{"date":1101,"close":885},"2026-04-07",{"date":1103,"close":983},"2026-04-08",{"date":1105,"close":1063},"2026-04-09",{"date":1107,"close":1078},"2026-04-10",{"date":1109,"close":877},"2026-04-13",{"date":1111,"close":1012},"2026-04-14",{"date":1113,"close":1019},"2026-04-15",{"date":1115,"close":1037},"2026-04-16",{"date":1117,"close":994},"2026-04-17",{"date":1119,"close":1022},"2026-04-20",{"date":1121,"close":966},"2026-04-21",{"date":1123,"close":1003},"2026-04-22",{"date":1125,"close":1003},"2026-04-23",{"date":1127,"close":1000},"2026-04-24",{"date":1129,"close":865},"2026-04-27",{"date":1131,"close":997},"2026-04-28",{"date":1133,"close":989},"2026-04-29",{"date":1135,"close":929},"2026-04-30",{"date":1137,"close":862},"2026-05-01",{"date":1139,"close":888},"2026-05-04",{"date":1141,"close":917},"2026-05-05",{"date":1143,"close":929},"2026-05-06",{"date":1145,"close":906},"2026-05-07",{"date":1147,"close":917},"2026-05-08",{"date":1149,"close":994},"2026-05-11",{"date":44,"close":1071},{"date":86,"close":862},{"date":1153,"close":909},"2026-05-14",{"date":1155,"close":989},"2026-05-15",{"date":1157,"close":989},"2026-05-18",{"date":1159,"close":848},"2026-05-19",{"date":1161,"close":880},"2026-05-20",{"date":1163,"close":1056},"2026-05-21",{"date":1165,"close":997},"2026-05-22",{"date":1167,"close":1003},"2026-05-26",{"date":1169,"close":865},"2026-05-27",{"date":1171,"close":1056},"2026-05-28",{"date":1173,"close":888},"2026-05-29",{"date":1175,"close":986},"2026-06-01",{"date":1177,"close":983},"2026-06-02",{"date":1179,"close":1037},"2026-06-03",{"date":1181,"close":1037},"2026-06-04",{"date":1183,"close":1037},"2026-06-05",{"date":1185,"close":983},"2026-06-08",{"date":1187,"close":888},"2026-06-09",{"date":1189,"close":1037},"2026-06-10",{"date":1191,"close":1003},"2026-06-11",{"date":1193,"close":1003},"2026-06-12",{"date":1195,"close":865},"2026-06-15",{"date":1197,"close":989},"2026-06-16",{"date":1199,"close":986},"2026-06-17",{"date":1201,"close":1000},"2026-06-18",{"date":1203,"close":859},"2026-06-22",{"date":1205,"close":1206},"2026-06-23",2.5299999713897705,{"date":1208,"close":874},"2026-06-24",{"date":1210,"close":1211},"2026-06-25",2.4000000953674316,{"date":1213,"close":1214},"2026-06-26",2.190000057220459,{"date":1216,"close":877},"2026-06-29",{"date":1218,"close":874},"2026-06-30",{"date":1220,"close":888},"2026-07-01",{"date":1222,"close":980},"2026-07-02",{"date":1224,"close":1225},"2026-07-06",2.7699999809265137,{"date":1227,"close":1071},"2026-07-07",{"date":1229,"close":853},"2026-07-08",{"date":1231,"close":1225},"2026-07-09",{"date":1233,"close":893},"2026-07-10",{"date":1235,"close":845},"2026-07-13",{"date":1237,"close":983},"2026-07-14",{"date":1239,"close":888},"2026-07-15",{"date":1241,"close":885},"2026-07-16",{"date":1243,"close":986},"2026-07-17",{"date":1245,"close":1003},"2026-07-20",{"date":1247,"close":1056},"2026-07-21",{"date":1249,"close":986},"2026-07-22",{"date":1251,"close":888},"2026-07-23",{"date":1253,"close":888},"2026-07-24",{"date":1255,"close":888},"2026-07-27",{"date":1257,"close":888},"2026-07-28",{"date":1259,"close":1085},"2026-07-29",{"date":1261,"close":865},"2026-07-30",{"date":1263,"close":1085},"2026-07-31",{"date":1265,"close":1085},"2026-08-03",{"date":1267,"close":1022},"2026-08-04",{"date":1269,"close":1085},"2026-08-05",{"date":1271,"close":1211},"2026-08-06",{"date":1273,"close":1274},"2026-08-07",2.390000104904175,{"date":1276,"close":1277},"2026-08-10",2.3499999046325684,{"date":1279,"close":1280},"2026-08-11",2.299999952316284,{"date":1282,"close":1283},"2026-08-12",2.309999942779541,{"date":84,"close":1211},{"count":85,"fetchedAt":1286,"source":79},"2026-08-14T15:21:43.891Z",1786720903831]