[{"data":1,"prerenderedAt":1461},["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-CLW":25,"$fSXESbxCkbOFXXknmeo6O3Q2RZ7Hkz1yvVPkq7oA0cDw":26,"ticker-mcap-CLW":103,"ticker-profile-CLW":113,"ticker-earnings-CLW":127,"ticker-congress-CLW":131},{"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":99},{"identity":28,"transactions":33,"sectorSlug":79,"relatedTickers":80},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1441236","Clearwater Paper Corp","Manufacturing","CLW",[34,50,63,69],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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},"2026-07-06T00:00:00.000Z","0002074750-26-000011-0","4","Rome Marc D.","SVP, Gen. Counsel & Corp. Sec.","D",15.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2074750\u002F000207475026000011\u002F0002074750-26-000011-index.htm",226,18874,3543.68,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":54,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"2026-05-28T00:00:00.000Z","0001725657-26-000012-0","4\u002FA","2026-05-19","Kitch Arsen S.","President, CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1725657\u002F000172565726000012\u002F0001725657-26-000012-index.htm",9154,403029,"A","2026-05-18","Stock award",{"cik":29,"filedAt":64,"filingId":65,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":59,"totalValue":68,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"2026-05-19T00:00:00.000Z","0001725657-26-000008-0",14.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1725657\u002F000172565726000008\u002F0001725657-26-000008-index.htm",135753.82,{"cik":29,"filedAt":64,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0002049395-26-000009-0","Passarello Mathew D","Sr. V.P.",13.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049395\u002F000204939526000009\u002F0002049395-26-000009-index.htm",179,26214,2455.88,"2026-05-15","manufacturing",[81,84,87,90,93,96],{"ticker":82,"issuerName":83},"HSY","HERSHEY CO",{"ticker":85,"issuerName":86},"ANET","Arista Networks, Inc.",{"ticker":88,"issuerName":89},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":91,"issuerName":92},"TDG","TransDigm Group INC",{"ticker":94,"issuerName":95},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":97,"issuerName":98},"CIEN","CIENA CORP",{"count":100,"fetchedAt":101,"source":102},4,"2026-07-29T02:06:45.662Z","sqlite",{"data":104,"meta":110},{"value":105,"quality":106,"closeDate":107,"ageDays":108,"sharesAsOf":109},277676845.58766747,"fresh","2026-07-27",2,"2026-04-27",{"count":111,"fetchedAt":112,"source":102},1,"2026-07-29T02:06:45.664Z",{"data":114,"meta":126},{"ticker":32,"ceo":115,"industry":116,"fullTimeEmployees":117,"ipoDate":118,"country":119,"state":120,"city":121,"website":122,"exchangeShort":25,"marketCap":25,"beta":123,"range52w":124,"fetchedAt":125},"Arsen S. Kitch","Paper, Lumber & Forest Products",1900,"2008-12-05","US","WA","Spokane","https:\u002F\u002Fwww.clearwaterpaper.com",0.273,"11.73-30.96","2026-07-15T23:02:18.280Z",{"count":111,"fetchedAt":112,"source":102},{"data":128,"meta":130},{"ticker":32,"points":129},[],{"count":111,"fetchedAt":112,"source":102},{"data":132,"meta":1459},{"congressTrades":133,"insiderTrades":134,"priceHistory":139,"ticker":32},[],[135,136,137,138],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":51,"filingId":52,"formType":53,"originalSubmissionDate":54,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":65,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":59,"totalValue":68,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78},[140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,500,503,505,508,511,514,517,520,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,644,647,650,653,656,658,661,664,667,670,672,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,751,754,757,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,815,818,821,824,827,830,833,835,838,841,844,847,850,853,855,858,861,863,866,869,872,875,878,881,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1057,1060,1063,1066,1069,1072,1075,1078,1080,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1111,1113,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1251,1254,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1284,1286,1289,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1330,1333,1336,1338,1340,1342,1344,1346,1349,1352,1355,1358,1361,1363,1365,1367,1370,1373,1376,1378,1381,1384,1387,1389,1392,1395,1398,1400,1403,1405,1407,1410,1413,1416,1418,1421,1424,1426,1429,1431,1434,1437,1439,1442,1444,1447,1450,1453,1456,1458],{"date":141,"close":142},"2021-07-30",29.489999771118164,{"date":144,"close":145},"2021-08-06",31.360000610351562,{"date":147,"close":148},"2021-08-13",32.4900016784668,{"date":150,"close":151},"2021-08-20",31.350000381469727,{"date":153,"close":154},"2021-08-27",32.75,{"date":156,"close":157},"2021-09-03",34.29999923706055,{"date":159,"close":160},"2021-09-10",33.88999938964844,{"date":162,"close":163},"2021-09-17",33.540000915527344,{"date":165,"close":166},"2021-09-24",36.36000061035156,{"date":168,"close":169},"2021-10-01",38.290000915527344,{"date":171,"close":172},"2021-10-08",38.689998626708984,{"date":174,"close":175},"2021-10-15",36.65999984741211,{"date":177,"close":178},"2021-10-22",43.369998931884766,{"date":180,"close":181},"2021-10-29",41.83000183105469,{"date":183,"close":184},"2021-11-05",38.59000015258789,{"date":186,"close":187},"2021-11-12",39.08000183105469,{"date":189,"close":190},"2021-11-19",41.70000076293945,{"date":192,"close":193},"2021-11-26",41.619998931884766,{"date":195,"close":196},"2021-12-03",42.02000045776367,{"date":198,"close":199},"2021-12-10",41.16999816894531,{"date":201,"close":202},"2021-12-17",39.86000061035156,{"date":204,"close":205},"2021-12-23",36.060001373291016,{"date":207,"close":208},"2021-12-31",36.66999816894531,{"date":210,"close":211},"2022-01-07",36.86000061035156,{"date":213,"close":214},"2022-01-14",36.619998931884766,{"date":216,"close":217},"2022-01-21",32.47999954223633,{"date":219,"close":220},"2022-01-28",31.600000381469727,{"date":222,"close":223},"2022-02-04",31.190000534057617,{"date":225,"close":226},"2022-02-11",31.610000610351562,{"date":228,"close":229},"2022-02-18",29.709999084472656,{"date":231,"close":232},"2022-02-25",28.920000076293945,{"date":234,"close":235},"2022-03-04",29.43000030517578,{"date":237,"close":238},"2022-03-11",29.25,{"date":240,"close":241},"2022-03-18",30.40999984741211,{"date":243,"close":244},"2022-03-25",28.75,{"date":246,"close":247},"2022-04-01",28.260000228881836,{"date":249,"close":250},"2022-04-08",25.780000686645508,{"date":252,"close":253},"2022-04-14",27.18000030517578,{"date":255,"close":256},"2022-04-22",27.360000610351562,{"date":258,"close":259},"2022-04-29",33.11000061035156,{"date":261,"close":262},"2022-05-06",31.299999237060547,{"date":264,"close":265},"2022-05-13",32.970001220703125,{"date":267,"close":268},"2022-05-20",32.52000045776367,{"date":270,"close":271},"2022-05-27",34.310001373291016,{"date":273,"close":274},"2022-06-03",34.790000915527344,{"date":276,"close":277},"2022-06-10",33.290000915527344,{"date":279,"close":217},"2022-06-17",{"date":281,"close":282},"2022-06-24",33.0099983215332,{"date":284,"close":285},"2022-07-01",34.5,{"date":287,"close":288},"2022-07-08",33.560001373291016,{"date":290,"close":291},"2022-07-15",35.59000015258789,{"date":293,"close":294},"2022-07-22",35.41999816894531,{"date":296,"close":297},"2022-07-29",35.70000076293945,{"date":299,"close":300},"2022-08-05",43.220001220703125,{"date":302,"close":303},"2022-08-12",45.869998931884766,{"date":305,"close":306},"2022-08-19",44.97999954223633,{"date":308,"close":309},"2022-08-26",44.81999969482422,{"date":311,"close":312},"2022-09-02",42.209999084472656,{"date":314,"close":315},"2022-09-09",42.29999923706055,{"date":317,"close":318},"2022-09-16",40.11000061035156,{"date":320,"close":321},"2022-09-23",38.369998931884766,{"date":323,"close":324},"2022-09-30",37.599998474121094,{"date":326,"close":327},"2022-10-07",38.16999816894531,{"date":329,"close":330},"2022-10-14",38.45000076293945,{"date":332,"close":333},"2022-10-21",41.959999084472656,{"date":335,"close":336},"2022-10-28",43.56999969482422,{"date":338,"close":339},"2022-11-04",39.02000045776367,{"date":341,"close":342},"2022-11-11",37.7599983215332,{"date":344,"close":345},"2022-11-18",38.279998779296875,{"date":347,"close":348},"2022-11-25",39.470001220703125,{"date":350,"close":351},"2022-12-02",39.25,{"date":353,"close":354},"2022-12-09",39.189998626708984,{"date":356,"close":357},"2022-12-16",37.66999816894531,{"date":359,"close":360},"2022-12-23",37.13999938964844,{"date":362,"close":363},"2022-12-30",37.810001373291016,{"date":365,"close":366},"2023-01-06",37.189998626708984,{"date":368,"close":369},"2023-01-13",36.560001373291016,{"date":371,"close":372},"2023-01-20",34.599998474121094,{"date":374,"close":375},"2023-01-27",36.97999954223633,{"date":377,"close":378},"2023-02-03",39.70000076293945,{"date":380,"close":381},"2023-02-10",36.720001220703125,{"date":383,"close":384},"2023-02-17",36.72999954223633,{"date":386,"close":387},"2023-02-24",37.83000183105469,{"date":389,"close":390},"2023-03-03",38.90999984741211,{"date":392,"close":393},"2023-03-10",35.400001525878906,{"date":395,"close":396},"2023-03-17",32.459999084472656,{"date":398,"close":399},"2023-03-24",32.72999954223633,{"date":401,"close":402},"2023-03-31",33.41999816894531,{"date":404,"close":405},"2023-04-06",32.560001373291016,{"date":407,"close":408},"2023-04-14",32.869998931884766,{"date":410,"close":411},"2023-04-21",32.66999816894531,{"date":413,"close":414},"2023-04-28",36.099998474121094,{"date":416,"close":417},"2023-05-05",32.130001068115234,{"date":419,"close":420},"2023-05-12",31.450000762939453,{"date":422,"close":423},"2023-05-19",32.61000061035156,{"date":425,"close":426},"2023-05-26",31.3799991607666,{"date":428,"close":151},"2023-06-02",{"date":430,"close":431},"2023-06-09",32.7599983215332,{"date":433,"close":434},"2023-06-16",31.260000228881836,{"date":436,"close":437},"2023-06-23",29.399999618530273,{"date":439,"close":440},"2023-06-30",31.31999969482422,{"date":442,"close":443},"2023-07-07",32.689998626708984,{"date":445,"close":446},"2023-07-14",31.81999969482422,{"date":448,"close":449},"2023-07-21",32.41999816894531,{"date":451,"close":452},"2023-07-28",32.16999816894531,{"date":454,"close":455},"2023-08-04",35.72999954223633,{"date":457,"close":458},"2023-08-11",34.66999816894531,{"date":460,"close":461},"2023-08-18",36.5099983215332,{"date":463,"close":464},"2023-08-25",36.83000183105469,{"date":466,"close":467},"2023-09-01",37.939998626708984,{"date":469,"close":470},"2023-09-08",35.310001373291016,{"date":472,"close":473},"2023-09-15",35.13999938964844,{"date":475,"close":476},"2023-09-22",35.779998779296875,{"date":478,"close":479},"2023-09-29",36.25,{"date":481,"close":482},"2023-10-06",36.790000915527344,{"date":484,"close":485},"2023-10-13",36.45000076293945,{"date":487,"close":488},"2023-10-20",36.29999923706055,{"date":490,"close":491},"2023-10-27",34.52000045776367,{"date":493,"close":494},"2023-11-03",35.58000183105469,{"date":496,"close":497},"2023-11-10",35.22999954223633,{"date":499,"close":297},"2023-11-17",{"date":501,"close":502},"2023-11-24",35.63999938964844,{"date":504,"close":381},"2023-12-01",{"date":506,"close":507},"2023-12-08",35.84000015258789,{"date":509,"close":510},"2023-12-15",35.630001068115234,{"date":512,"close":513},"2023-12-22",36.7599983215332,{"date":515,"close":516},"2023-12-29",36.119998931884766,{"date":518,"close":519},"2024-01-05",36,{"date":521,"close":458},"2024-01-12",{"date":523,"close":524},"2024-01-19",34.099998474121094,{"date":526,"close":527},"2024-01-26",33.81999969482422,{"date":529,"close":530},"2024-02-02",32.86000061035156,{"date":532,"close":533},"2024-02-09",33.84000015258789,{"date":535,"close":536},"2024-02-16",34.79999923706055,{"date":538,"close":539},"2024-02-23",37.40999984741211,{"date":541,"close":542},"2024-03-01",38.529998779296875,{"date":544,"close":545},"2024-03-08",40.16999816894531,{"date":547,"close":548},"2024-03-15",40.97999954223633,{"date":550,"close":551},"2024-03-22",41.95000076293945,{"date":553,"close":554},"2024-03-28",43.72999954223633,{"date":556,"close":557},"2024-04-05",41.7400016784668,{"date":559,"close":560},"2024-04-12",40.119998931884766,{"date":562,"close":563},"2024-04-19",40.029998779296875,{"date":565,"close":566},"2024-04-26",40.22999954223633,{"date":568,"close":569},"2024-05-03",45.220001220703125,{"date":571,"close":572},"2024-05-10",48.189998626708984,{"date":574,"close":575},"2024-05-17",51.470001220703125,{"date":577,"close":578},"2024-05-24",52.31999969482422,{"date":580,"close":581},"2024-05-31",53.13999938964844,{"date":583,"close":584},"2024-06-07",50.27000045776367,{"date":586,"close":587},"2024-06-14",50.72999954223633,{"date":589,"close":590},"2024-06-21",49.529998779296875,{"date":592,"close":593},"2024-06-28",48.470001220703125,{"date":595,"close":596},"2024-07-05",45.81999969482422,{"date":598,"close":599},"2024-07-12",46.72999954223633,{"date":601,"close":602},"2024-07-19",48.91999816894531,{"date":604,"close":605},"2024-07-26",56.09000015258789,{"date":607,"close":608},"2024-08-02",52.400001525878906,{"date":610,"close":611},"2024-08-09",32.599998474121094,{"date":613,"close":614},"2024-08-16",32.97999954223633,{"date":616,"close":617},"2024-08-23",34.36000061035156,{"date":619,"close":620},"2024-08-30",33.27000045776367,{"date":622,"close":623},"2024-09-06",30.559999465942383,{"date":625,"close":626},"2024-09-13",29.5,{"date":628,"close":629},"2024-09-20",30.670000076293945,{"date":631,"close":632},"2024-09-27",28.520000457763672,{"date":634,"close":635},"2024-10-04",26.350000381469727,{"date":637,"close":638},"2024-10-11",27.760000228881836,{"date":640,"close":641},"2024-10-18",28.84000015258789,{"date":643,"close":253},"2024-10-25",{"date":645,"close":646},"2024-11-01",25.8799991607666,{"date":648,"close":649},"2024-11-08",27.1200008392334,{"date":651,"close":652},"2024-11-15",24.940000534057617,{"date":654,"close":655},"2024-11-22",26.790000915527344,{"date":657,"close":649},"2024-11-29",{"date":659,"close":660},"2024-12-06",26.84000015258789,{"date":662,"close":663},"2024-12-13",24.6299991607666,{"date":665,"close":666},"2024-12-20",30.260000228881836,{"date":668,"close":669},"2024-12-27",30.3700008392334,{"date":671,"close":626},"2025-01-03",{"date":673,"close":641},"2025-01-10",{"date":675,"close":676},"2025-01-17",30.239999771118164,{"date":678,"close":679},"2025-01-24",31.329999923706055,{"date":681,"close":682},"2025-01-31",32.150001525878906,{"date":684,"close":685},"2025-02-07",30.959999084472656,{"date":687,"close":688},"2025-02-14",26.649999618530273,{"date":690,"close":691},"2025-02-21",27.299999237060547,{"date":693,"close":694},"2025-02-28",26.149999618530273,{"date":696,"close":697},"2025-03-07",24.149999618530273,{"date":699,"close":700},"2025-03-14",23.950000762939453,{"date":702,"close":703},"2025-03-21",24.260000228881836,{"date":705,"close":706},"2025-03-28",25.329999923706055,{"date":708,"close":709},"2025-04-04",24.729999542236328,{"date":711,"close":712},"2025-04-11",24.530000686645508,{"date":714,"close":715},"2025-04-17",24.670000076293945,{"date":717,"close":718},"2025-04-25",24.420000076293945,{"date":720,"close":721},"2025-05-02",26.399999618530273,{"date":723,"close":724},"2025-05-09",27.100000381469727,{"date":726,"close":727},"2025-05-16",29.309999465942383,{"date":729,"close":730},"2025-05-23",28.93000030517578,{"date":732,"close":733},"2025-05-30",28.790000915527344,{"date":735,"close":232},"2025-06-06",{"date":737,"close":738},"2025-06-13",27.530000686645508,{"date":740,"close":741},"2025-06-20",26.389999389648438,{"date":743,"close":744},"2025-06-27",27.93000030517578,{"date":746,"close":747},"2025-07-03",30.1299991607666,{"date":749,"close":750},"2025-07-11",29.93000030517578,{"date":752,"close":753},"2025-07-18",28.010000228881836,{"date":755,"close":756},"2025-07-25",30.84000015258789,{"date":758,"close":142},"2025-07-28",{"date":760,"close":761},"2025-07-29",29.440000534057617,{"date":763,"close":764},"2025-07-30",24.049999237060547,{"date":766,"close":767},"2025-07-31",22.559999465942383,{"date":769,"close":770},"2025-08-01",22.25,{"date":772,"close":773},"2025-08-04",22.1200008392334,{"date":775,"close":776},"2025-08-05",22.5,{"date":778,"close":779},"2025-08-06",22.219999313354492,{"date":781,"close":782},"2025-08-07",22.959999084472656,{"date":784,"close":785},"2025-08-08",22.420000076293945,{"date":787,"close":788},"2025-08-11",21.760000228881836,{"date":790,"close":791},"2025-08-12",21.700000762939453,{"date":793,"close":794},"2025-08-13",22.770000457763672,{"date":796,"close":797},"2025-08-14",21.899999618530273,{"date":799,"close":800},"2025-08-15",21.540000915527344,{"date":802,"close":803},"2025-08-18",21.969999313354492,{"date":805,"close":806},"2025-08-19",21.950000762939453,{"date":808,"close":809},"2025-08-20",21.200000762939453,{"date":811,"close":812},"2025-08-21",21.360000610351562,{"date":814,"close":779},"2025-08-22",{"date":816,"close":817},"2025-08-25",21.6299991607666,{"date":819,"close":820},"2025-08-26",21.420000076293945,{"date":822,"close":823},"2025-08-27",21.450000762939453,{"date":825,"close":826},"2025-08-28",21.3799991607666,{"date":828,"close":829},"2025-08-29",21.56999969482422,{"date":831,"close":832},"2025-09-02",21.459999084472656,{"date":834,"close":832},"2025-09-03",{"date":836,"close":837},"2025-09-04",21.920000076293945,{"date":839,"close":840},"2025-09-05",22.010000228881836,{"date":842,"close":843},"2025-09-08",22.020000457763672,{"date":845,"close":846},"2025-09-09",21.31999969482422,{"date":848,"close":849},"2025-09-10",21.239999771118164,{"date":851,"close":852},"2025-09-11",21.809999465942383,{"date":854,"close":812},"2025-09-12",{"date":856,"close":857},"2025-09-15",21.3700008392334,{"date":859,"close":860},"2025-09-16",21.790000915527344,{"date":862,"close":800},"2025-09-17",{"date":864,"close":865},"2025-09-18",21.780000686645508,{"date":867,"close":868},"2025-09-19",21.040000915527344,{"date":870,"close":871},"2025-09-22",22.549999237060547,{"date":873,"close":874},"2025-09-23",21.350000381469727,{"date":876,"close":877},"2025-09-24",21.049999237060547,{"date":879,"close":880},"2025-09-25",20.760000228881836,{"date":882,"close":868},"2025-09-26",{"date":884,"close":885},"2025-09-29",20.700000762939453,{"date":887,"close":880},"2025-09-30",{"date":889,"close":890},"2025-10-01",20.459999084472656,{"date":892,"close":893},"2025-10-02",20.510000228881836,{"date":895,"close":896},"2025-10-03",20.3700008392334,{"date":898,"close":899},"2025-10-06",20.079999923706055,{"date":901,"close":902},"2025-10-07",19.6299991607666,{"date":904,"close":905},"2025-10-08",19.899999618530273,{"date":907,"close":908},"2025-10-09",19.270000457763672,{"date":910,"close":911},"2025-10-10",18.719999313354492,{"date":913,"close":914},"2025-10-13",19.040000915527344,{"date":916,"close":917},"2025-10-14",18.979999542236328,{"date":919,"close":920},"2025-10-15",18.989999771118164,{"date":922,"close":923},"2025-10-16",19.190000534057617,{"date":925,"close":926},"2025-10-17",18.93000030517578,{"date":928,"close":929},"2025-10-20",19.639999389648438,{"date":931,"close":932},"2025-10-21",19.770000457763672,{"date":934,"close":935},"2025-10-22",19.559999465942383,{"date":937,"close":938},"2025-10-23",19.959999084472656,{"date":940,"close":941},"2025-10-24",19.93000030517578,{"date":943,"close":944},"2025-10-27",19.389999389648438,{"date":946,"close":947},"2025-10-28",19.309999465942383,{"date":949,"close":950},"2025-10-29",17.65999984741211,{"date":952,"close":953},"2025-10-30",17.59000015258789,{"date":955,"close":956},"2025-10-31",17.649999618530273,{"date":958,"close":959},"2025-11-03",18.110000610351562,{"date":961,"close":962},"2025-11-04",18.209999084472656,{"date":964,"close":965},"2025-11-05",18.510000228881836,{"date":967,"close":968},"2025-11-06",18.3799991607666,{"date":970,"close":971},"2025-11-07",18.079999923706055,{"date":973,"close":974},"2025-11-10",17.8700008392334,{"date":976,"close":977},"2025-11-11",18.280000686645508,{"date":979,"close":980},"2025-11-12",18.459999084472656,{"date":982,"close":983},"2025-11-13",18.549999237060547,{"date":985,"close":986},"2025-11-14",18.270000457763672,{"date":988,"close":989},"2025-11-17",18.219999313354492,{"date":991,"close":992},"2025-11-18",17.670000076293945,{"date":994,"close":995},"2025-11-19",17.079999923706055,{"date":997,"close":998},"2025-11-20",16.600000381469727,{"date":1000,"close":1001},"2025-11-21",17.270000457763672,{"date":1003,"close":1004},"2025-11-24",16.940000534057617,{"date":1006,"close":1007},"2025-11-25",17.770000457763672,{"date":1009,"close":1010},"2025-11-26",18.1299991607666,{"date":1012,"close":1013},"2025-11-28",18.190000534057617,{"date":1015,"close":1016},"2025-12-01",17.84000015258789,{"date":1018,"close":1019},"2025-12-02",17.799999237060547,{"date":1021,"close":1022},"2025-12-03",18.15999984741211,{"date":1024,"close":1025},"2025-12-04",17.610000610351562,{"date":1027,"close":1028},"2025-12-05",17.969999313354492,{"date":1030,"close":1031},"2025-12-08",17.700000762939453,{"date":1033,"close":1034},"2025-12-09",17.719999313354492,{"date":1036,"close":1037},"2025-12-10",18.149999618530273,{"date":1039,"close":1040},"2025-12-11",18.100000381469727,{"date":1042,"close":1043},"2025-12-12",17.899999618530273,{"date":1045,"close":1046},"2025-12-15",17.6299991607666,{"date":1048,"close":1028},"2025-12-16",{"date":1050,"close":1051},"2025-12-17",18.770000457763672,{"date":1053,"close":1054},"2025-12-18",18.68000030517578,{"date":1056,"close":983},"2025-12-19",{"date":1058,"close":1059},"2025-12-22",17.940000534057617,{"date":1061,"close":1062},"2025-12-23",17.93000030517578,{"date":1064,"close":1065},"2025-12-24",18.030000686645508,{"date":1067,"close":1068},"2025-12-26",17.989999771118164,{"date":1070,"close":1071},"2025-12-29",17.489999771118164,{"date":1073,"close":1074},"2025-12-30",17.56999969482422,{"date":1076,"close":1077},"2025-12-31",17.399999618530273,{"date":1079,"close":1031},"2026-01-02",{"date":1081,"close":1082},"2026-01-05",18.309999465942383,{"date":1084,"close":1085},"2026-01-06",18.760000228881836,{"date":1087,"close":1088},"2026-01-07",18.360000610351562,{"date":1090,"close":1091},"2026-01-08",19.350000381469727,{"date":1093,"close":1094},"2026-01-09",20.309999465942383,{"date":1096,"close":1097},"2026-01-12",20.440000534057617,{"date":1099,"close":893},"2026-01-13",{"date":1101,"close":1102},"2026-01-14",20.329999923706055,{"date":1104,"close":1105},"2026-01-15",20.540000915527344,{"date":1107,"close":1108},"2026-01-16",20.09000015258789,{"date":1110,"close":1037},"2026-01-20",{"date":1112,"close":977},"2026-01-21",{"date":1114,"close":977},"2026-01-22",{"date":1116,"close":1117},"2026-01-23",18.420000076293945,{"date":1119,"close":1120},"2026-01-26",17.780000686645508,{"date":1122,"close":1123},"2026-01-27",17.34000015258789,{"date":1125,"close":1123},"2026-01-28",{"date":1127,"close":1128},"2026-01-29",17.18000030517578,{"date":1130,"close":1131},"2026-01-30",16.81999969482422,{"date":1133,"close":1134},"2026-02-02",17.360000610351562,{"date":1136,"close":1137},"2026-02-03",16.670000076293945,{"date":1139,"close":1140},"2026-02-04",17.760000228881836,{"date":1142,"close":1143},"2026-02-05",17.3799991607666,{"date":1145,"close":1146},"2026-02-06",17.790000915527344,{"date":1148,"close":1149},"2026-02-09",17.75,{"date":1151,"close":1152},"2026-02-10",18.350000381469727,{"date":1154,"close":1155},"2026-02-11",17.469999313354492,{"date":1157,"close":1158},"2026-02-12",17.219999313354492,{"date":1160,"close":953},"2026-02-13",{"date":1162,"close":1163},"2026-02-17",16.559999465942383,{"date":1165,"close":1004},"2026-02-18",{"date":1167,"close":1168},"2026-02-19",15.359999656677246,{"date":1170,"close":1171},"2026-02-20",15.270000457763672,{"date":1173,"close":1174},"2026-02-23",14.390000343322754,{"date":1176,"close":1177},"2026-02-24",14.380000114440918,{"date":1179,"close":1180},"2026-02-25",14.229999542236328,{"date":1182,"close":1183},"2026-02-26",14.729999542236328,{"date":1185,"close":1186},"2026-02-27",14.989999771118164,{"date":1188,"close":1189},"2026-03-02",15.039999961853027,{"date":1191,"close":1192},"2026-03-03",14.65999984741211,{"date":1194,"close":1195},"2026-03-04",14.859999656677246,{"date":1197,"close":1198},"2026-03-05",14.779999732971191,{"date":1200,"close":1201},"2026-03-06",14.720000267028809,{"date":1203,"close":1204},"2026-03-09",14.539999961853027,{"date":1206,"close":1207},"2026-03-10",13.90999984741211,{"date":1209,"close":1210},"2026-03-11",13.949999809265137,{"date":1212,"close":1213},"2026-03-12",13.539999961853027,{"date":1215,"close":1216},"2026-03-13",13.109999656677246,{"date":1218,"close":1219},"2026-03-16",13.15999984741211,{"date":1221,"close":1222},"2026-03-17",13.329999923706055,{"date":1224,"close":1225},"2026-03-18",12.899999618530273,{"date":1227,"close":1228},"2026-03-19",12.930000305175781,{"date":1230,"close":1231},"2026-03-20",12.4399995803833,{"date":1233,"close":1234},"2026-03-23",13.430000305175781,{"date":1236,"close":1237},"2026-03-24",14.25,{"date":1239,"close":1180},"2026-03-25",{"date":1241,"close":1242},"2026-03-26",14.289999961853027,{"date":1244,"close":1245},"2026-03-27",14.170000076293945,{"date":1247,"close":1248},"2026-03-30",14.020000457763672,{"date":1250,"close":1177},"2026-03-31",{"date":1252,"close":1253},"2026-04-01",14.609999656677246,{"date":1255,"close":1195},"2026-04-02",{"date":1257,"close":1258},"2026-04-06",15,{"date":1260,"close":1261},"2026-04-07",14.489999771118164,{"date":1263,"close":1264},"2026-04-08",14.949999809265137,{"date":1266,"close":1267},"2026-04-09",15.279999732971191,{"date":1269,"close":1270},"2026-04-10",14.880000114440918,{"date":1272,"close":1186},"2026-04-13",{"date":1274,"close":1275},"2026-04-14",15.539999961853027,{"date":1277,"close":1278},"2026-04-15",14.920000076293945,{"date":1280,"close":1281},"2026-04-16",14.800000190734863,{"date":1283,"close":1258},"2026-04-17",{"date":1285,"close":1171},"2026-04-20",{"date":1287,"close":1288},"2026-04-21",14.369999885559082,{"date":1290,"close":1253},"2026-04-22",{"date":1292,"close":1293},"2026-04-23",14.550000190734863,{"date":1295,"close":1296},"2026-04-24",14.630000114440918,{"date":109,"close":1298},14.619999885559082,{"date":1300,"close":1301},"2026-04-28",14.850000381469727,{"date":1303,"close":1304},"2026-04-29",12.890000343322754,{"date":1306,"close":1307},"2026-04-30",13.710000038146973,{"date":1309,"close":1310},"2026-05-01",13.319999694824219,{"date":1312,"close":1313},"2026-05-04",12.789999961853027,{"date":1315,"close":1316},"2026-05-05",13.59000015258789,{"date":1318,"close":1180},"2026-05-06",{"date":1320,"close":1321},"2026-05-07",13.65999984741211,{"date":1323,"close":1324},"2026-05-08",13.670000076293945,{"date":1326,"close":1327},"2026-05-11",13.420000076293945,{"date":1329,"close":1316},"2026-05-12",{"date":1331,"close":1332},"2026-05-13",13.510000228881836,{"date":1334,"close":1335},"2026-05-14",13.720000267028809,{"date":78,"close":1337},13.25,{"date":61,"close":1339},13.619999885559082,{"date":54,"close":1341},13.489999771118164,{"date":1343,"close":1316},"2026-05-20",{"date":1345,"close":1180},"2026-05-21",{"date":1347,"close":1348},"2026-05-22",14.079999923706055,{"date":1350,"close":1351},"2026-05-26",14.359999656677246,{"date":1353,"close":1354},"2026-05-27",15.65999984741211,{"date":1356,"close":1357},"2026-05-28",16.139999389648438,{"date":1359,"close":1360},"2026-05-29",16.299999237060547,{"date":1362,"close":998},"2026-06-01",{"date":1364,"close":998},"2026-06-02",{"date":1366,"close":998},"2026-06-03",{"date":1368,"close":1369},"2026-06-04",15.989999771118164,{"date":1371,"close":1372},"2026-06-05",15.390000343322754,{"date":1374,"close":1375},"2026-06-08",15.399999618530273,{"date":1377,"close":1360},"2026-06-09",{"date":1379,"close":1380},"2026-06-10",16.549999237060547,{"date":1382,"close":1383},"2026-06-11",16.5,{"date":1385,"close":1386},"2026-06-12",17.68000030517578,{"date":1388,"close":1143},"2026-06-15",{"date":1390,"close":1391},"2026-06-16",17.3700008392334,{"date":1393,"close":1394},"2026-06-17",16.700000762939453,{"date":1396,"close":1397},"2026-06-18",16.790000915527344,{"date":1399,"close":1354},"2026-06-22",{"date":1401,"close":1402},"2026-06-23",15.619999885559082,{"date":1404,"close":1131},"2026-06-24",{"date":1406,"close":1137},"2026-06-25",{"date":1408,"close":1409},"2026-06-26",16.799999237060547,{"date":1411,"close":1412},"2026-06-29",16.030000686645508,{"date":1414,"close":1415},"2026-06-30",15.680000305175781,{"date":47,"close":1417},15.8100004196167,{"date":1419,"close":1420},"2026-07-02",15.920000076293945,{"date":1422,"close":1423},"2026-07-06",15.869999885559082,{"date":1425,"close":1415},"2026-07-07",{"date":1427,"close":1428},"2026-07-08",15.210000038146973,{"date":1430,"close":1372},"2026-07-09",{"date":1432,"close":1433},"2026-07-10",15.800000190734863,{"date":1435,"close":1436},"2026-07-13",15.1899995803833,{"date":1438,"close":1189},"2026-07-14",{"date":1440,"close":1441},"2026-07-15",15.479999542236328,{"date":1443,"close":1360},"2026-07-16",{"date":1445,"close":1446},"2026-07-17",15.979999542236328,{"date":1448,"close":1449},"2026-07-20",16.399999618530273,{"date":1451,"close":1452},"2026-07-21",16.860000610351562,{"date":1454,"close":1455},"2026-07-22",16.6299991607666,{"date":1457,"close":1449},"2026-07-23",{"date":107,"close":1158},{"count":111,"fetchedAt":1460,"source":102},"2026-07-29T02:06:45.668Z",1785290805626]