[{"data":1,"prerenderedAt":1454},["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-CDRE":25,"$fB0FUFfS5fjWWFb4_NH6naEGCsQldipSUryU9Jn69xic":26,"ticker-mcap-CDRE":108,"ticker-profile-CDRE":117,"ticker-earnings-CDRE":131,"ticker-congress-CDRE":135,"i-lucide:info":1452},{"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":104},{"identity":28,"transactions":33,"sectorSlug":84,"relatedTickers":85},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1860543","Cadre Holdings, Inc.","Manufacturing","CDRE",[34,53,61,70,77],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-23T00:00:00.000Z","0001104659-26-076823-0","4","KANDERS WARREN B","CEO AND CHAIRMAN","I",27.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F935577\u002F000110465926076823\u002F0001104659-26-076823-index.htm",25000,9667039,696500,"S","2026-06-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},6,"2026-06-17T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0001104659-26-076823-1",27.43,50000,9617039,1371500,"2026-06-22",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49,"insiderHistory":69},"0001104659-26-075232-0",30.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F935577\u002F000110465926075232\u002F0001104659-26-075232-index.htm",100000,9817039,3003000,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"0001104659-26-075232-1",28.19,9717039,2819000,"2026-06-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":64,"shares":43,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"0001104659-26-075232-2",28.68,9692039,717000,"2026-06-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[86,89,92,95,98,101],{"ticker":87,"issuerName":88},"ANET","Arista Networks, Inc.",{"ticker":90,"issuerName":91},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":93,"issuerName":94},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":96,"issuerName":97},"HSY","HERSHEY CO",{"ticker":99,"issuerName":100},"LZB","LA-Z-BOY INC",{"ticker":102,"issuerName":103},"OCC","OPTICAL CABLE CORP",{"count":105,"fetchedAt":106,"source":107},5,"2026-07-17T15:06:40.720Z","sqlite",{"data":109,"meta":115},{"value":110,"quality":111,"closeDate":112,"ageDays":113,"sharesAsOf":114},1291627084.2407455,"fresh","2026-07-16",1,"2026-05-01",{"count":113,"fetchedAt":116,"source":107},"2026-07-17T15:06:40.722Z",{"data":118,"meta":130},{"ticker":32,"ceo":119,"industry":120,"fullTimeEmployees":121,"ipoDate":122,"country":123,"state":124,"city":125,"website":126,"exchangeShort":25,"marketCap":25,"beta":127,"range52w":128,"fetchedAt":129},"Warren Kanders","Aerospace & Defense",2533,"2021-11-04","US","FL","Jacksonville","https:\u002F\u002Fwww.cadre-holdings.com",1.325,"25.73-48.76","2026-07-16T23:01:41.848Z",{"count":113,"fetchedAt":116,"source":107},{"data":132,"meta":134},{"ticker":32,"points":133},[],{"count":113,"fetchedAt":116,"source":107},{"data":136,"meta":1450},{"congressTrades":137,"insiderTrades":157,"priceHistory":163,"ticker":32},[138],{"amountLabel":139,"amountMax":140,"amountMid":141,"amountMin":142,"assetDescription":143,"assetType":144,"chamber":145,"district":146,"disclosureDate":147,"filingId":148,"ingestedAt":149,"memberName":150,"memberSlug":151,"owner":152,"party":153,"sourceLink":154,"ticker":32,"transactionDate":155,"type":156},"$1,001 - $15,000",15000,8001,1001,"CADRE HOLDINGS INC","Stock","house","CA31","2026-07-03","gilbert-cisneros|CDRE|2026-06-30|Purchase|$1,001 - $15,000|","2026-07-04T13:00:39.750Z","Gilbert Cisneros","gilbert-cisneros","Other","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-30","Purchase",[158,159,160,161,162],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":52,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":64,"shares":43,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":82},[164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,391,394,397,400,403,406,409,412,415,418,421,424,427,429,432,435,438,441,444,447,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,660,663,666,669,672,675,677,680,683,686,689,692,695,698,701,703,705,708,711,714,717,720,723,726,729,732,734,737,740,743,746,749,751,754,757,759,762,765,768,771,774,776,779,782,785,788,791,794,796,799,802,805,808,811,814,817,820,823,826,829,831,833,836,839,842,844,847,850,853,855,857,860,863,866,869,872,875,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,960,963,966,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1209,1212,1215,1218,1220,1222,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1253,1256,1259,1262,1264,1267,1270,1273,1276,1279,1281,1284,1287,1289,1292,1294,1297,1300,1303,1306,1309,1311,1314,1316,1319,1322,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1394,1396,1398,1399,1401,1403,1406,1408,1411,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1445,1448],{"date":165,"close":166},"2021-11-05",15.300000190734863,{"date":168,"close":169},"2021-11-12",19.8700008392334,{"date":171,"close":172},"2021-11-19",20.8700008392334,{"date":174,"close":175},"2021-11-26",19.5,{"date":177,"close":178},"2021-12-03",20.239999771118164,{"date":180,"close":181},"2021-12-10",19.31999969482422,{"date":183,"close":184},"2021-12-17",20.600000381469727,{"date":186,"close":187},"2021-12-23",21.25,{"date":189,"close":190},"2021-12-31",25.420000076293945,{"date":192,"close":193},"2022-01-07",21.010000228881836,{"date":195,"close":196},"2022-01-14",21.579999923706055,{"date":198,"close":199},"2022-01-21",19.739999771118164,{"date":201,"close":202},"2022-01-28",21.549999237060547,{"date":204,"close":205},"2022-02-04",22.350000381469727,{"date":207,"close":208},"2022-02-11",22.780000686645508,{"date":210,"close":211},"2022-02-18",22.170000076293945,{"date":213,"close":214},"2022-02-25",21.969999313354492,{"date":216,"close":217},"2022-03-04",20.950000762939453,{"date":219,"close":220},"2022-03-11",22.799999237060547,{"date":222,"close":223},"2022-03-18",25.049999237060547,{"date":225,"close":226},"2022-03-25",23.889999389648438,{"date":228,"close":229},"2022-04-01",25.280000686645508,{"date":231,"close":232},"2022-04-08",24.360000610351562,{"date":234,"close":235},"2022-04-14",23.700000762939453,{"date":237,"close":238},"2022-04-22",24.260000228881836,{"date":240,"close":241},"2022-04-29",25.3799991607666,{"date":243,"close":244},"2022-05-06",25,{"date":246,"close":247},"2022-05-13",23.90999984741211,{"date":249,"close":250},"2022-05-20",24.020000457763672,{"date":252,"close":253},"2022-05-27",27.260000228881836,{"date":255,"close":256},"2022-06-03",26.979999542236328,{"date":258,"close":259},"2022-06-10",21.40999984741211,{"date":261,"close":262},"2022-06-17",18.950000762939453,{"date":264,"close":265},"2022-06-24",19.149999618530273,{"date":267,"close":268},"2022-07-01",19.950000762939453,{"date":270,"close":271},"2022-07-08",22.68000030517578,{"date":273,"close":274},"2022-07-15",21.329999923706055,{"date":276,"close":277},"2022-07-22",21.809999465942383,{"date":279,"close":280},"2022-07-29",23.649999618530273,{"date":282,"close":283},"2022-08-05",25.6200008392334,{"date":285,"close":286},"2022-08-12",25.5,{"date":288,"close":289},"2022-08-19",26.510000228881836,{"date":291,"close":292},"2022-08-26",25.829999923706055,{"date":294,"close":295},"2022-09-02",24.940000534057617,{"date":297,"close":298},"2022-09-09",27.610000610351562,{"date":300,"close":301},"2022-09-16",25.989999771118164,{"date":303,"close":304},"2022-09-23",24.040000915527344,{"date":306,"close":307},"2022-09-30",24.059999465942383,{"date":309,"close":310},"2022-10-07",25.899999618530273,{"date":312,"close":313},"2022-10-14",27.100000381469727,{"date":315,"close":316},"2022-10-21",28.90999984741211,{"date":318,"close":319},"2022-10-28",29.950000762939453,{"date":321,"close":322},"2022-11-04",30,{"date":324,"close":325},"2022-11-11",29.739999771118164,{"date":327,"close":328},"2022-11-18",25.389999389648438,{"date":330,"close":331},"2022-11-25",25.639999389648438,{"date":333,"close":334},"2022-12-02",26.020000457763672,{"date":336,"close":337},"2022-12-09",23.270000457763672,{"date":339,"close":340},"2022-12-16",21.56999969482422,{"date":342,"close":343},"2022-12-23",20.110000610351562,{"date":345,"close":346},"2022-12-30",20.139999389648438,{"date":348,"close":349},"2023-01-06",21.489999771118164,{"date":351,"close":352},"2023-01-13",21.959999084472656,{"date":354,"close":355},"2023-01-20",22.020000457763672,{"date":357,"close":358},"2023-01-27",22.549999237060547,{"date":360,"close":361},"2023-02-03",23.100000381469727,{"date":363,"close":364},"2023-02-10",23.280000686645508,{"date":366,"close":367},"2023-02-17",23.760000228881836,{"date":369,"close":370},"2023-02-24",21.770000457763672,{"date":372,"close":373},"2023-03-03",22.219999313354492,{"date":375,"close":376},"2023-03-10",20.8799991607666,{"date":378,"close":379},"2023-03-17",19.020000457763672,{"date":381,"close":382},"2023-03-24",18.81999969482422,{"date":384,"close":385},"2023-03-31",21.540000915527344,{"date":387,"close":388},"2023-04-06",21.290000915527344,{"date":390,"close":205},"2023-04-14",{"date":392,"close":393},"2023-04-21",21.700000762939453,{"date":395,"close":396},"2023-04-28",21.059999465942383,{"date":398,"close":399},"2023-05-05",20.959999084472656,{"date":401,"close":402},"2023-05-12",21.31999969482422,{"date":404,"close":405},"2023-05-19",22.450000762939453,{"date":407,"close":408},"2023-05-26",21.139999389648438,{"date":410,"close":411},"2023-06-02",22.139999389648438,{"date":413,"close":414},"2023-06-09",20.06999969482422,{"date":416,"close":417},"2023-06-16",20.899999618530273,{"date":419,"close":420},"2023-06-23",20.389999389648438,{"date":422,"close":423},"2023-06-30",21.799999237060547,{"date":425,"close":426},"2023-07-07",22.030000686645508,{"date":428,"close":373},"2023-07-14",{"date":430,"close":431},"2023-07-21",22.860000610351562,{"date":433,"close":434},"2023-07-28",23.15999984741211,{"date":436,"close":437},"2023-08-04",23.299999237060547,{"date":439,"close":440},"2023-08-11",25.329999923706055,{"date":442,"close":443},"2023-08-18",24.450000762939453,{"date":445,"close":446},"2023-08-25",24.8700008392334,{"date":448,"close":334},"2023-09-01",{"date":450,"close":451},"2023-09-08",25.780000686645508,{"date":453,"close":454},"2023-09-15",25.719999313354492,{"date":456,"close":457},"2023-09-22",26,{"date":459,"close":460},"2023-09-29",26.649999618530273,{"date":462,"close":463},"2023-10-06",27.31999969482422,{"date":465,"close":466},"2023-10-13",27.65999984741211,{"date":468,"close":469},"2023-10-20",28.100000381469727,{"date":471,"close":472},"2023-10-27",27.780000686645508,{"date":474,"close":475},"2023-11-03",28.600000381469727,{"date":477,"close":478},"2023-11-10",30.809999465942383,{"date":480,"close":481},"2023-11-17",31.979999542236328,{"date":483,"close":484},"2023-11-24",31.809999465942383,{"date":486,"close":487},"2023-12-01",32.709999084472656,{"date":489,"close":490},"2023-12-08",32.189998626708984,{"date":492,"close":493},"2023-12-15",31.8700008392334,{"date":495,"close":496},"2023-12-22",32.38999938964844,{"date":498,"close":499},"2023-12-29",32.88999938964844,{"date":501,"close":502},"2024-01-05",31.350000381469727,{"date":504,"close":505},"2024-01-12",33.93000030517578,{"date":507,"close":508},"2024-01-19",33.66999816894531,{"date":510,"close":511},"2024-01-26",33.88999938964844,{"date":513,"close":514},"2024-02-02",34.779998779296875,{"date":516,"close":517},"2024-02-09",35.2599983215332,{"date":519,"close":520},"2024-02-16",34.9900016784668,{"date":522,"close":523},"2024-02-23",36.27000045776367,{"date":525,"close":526},"2024-03-01",35.7599983215332,{"date":528,"close":529},"2024-03-08",38.459999084472656,{"date":531,"close":514},"2024-03-15",{"date":533,"close":534},"2024-03-22",34.61000061035156,{"date":536,"close":537},"2024-03-28",36.20000076293945,{"date":539,"close":540},"2024-04-05",36.630001068115234,{"date":542,"close":543},"2024-04-12",33.58000183105469,{"date":545,"close":546},"2024-04-19",32.86000061035156,{"date":548,"close":549},"2024-04-26",33.119998931884766,{"date":551,"close":552},"2024-05-03",34.189998626708984,{"date":554,"close":555},"2024-05-10",31.309999465942383,{"date":557,"close":558},"2024-05-17",30.450000762939453,{"date":560,"close":561},"2024-05-24",33.189998626708984,{"date":563,"close":564},"2024-05-31",32.84000015258789,{"date":566,"close":567},"2024-06-07",32.439998626708984,{"date":569,"close":570},"2024-06-14",32.79999923706055,{"date":572,"close":573},"2024-06-21",31.270000457763672,{"date":575,"close":576},"2024-06-28",33.560001373291016,{"date":578,"close":579},"2024-07-05",34.63999938964844,{"date":581,"close":582},"2024-07-12",36.810001373291016,{"date":584,"close":585},"2024-07-19",37.65999984741211,{"date":587,"close":588},"2024-07-26",36.88999938964844,{"date":590,"close":591},"2024-08-02",34.2599983215332,{"date":593,"close":594},"2024-08-09",33.849998474121094,{"date":596,"close":597},"2024-08-16",34.709999084472656,{"date":599,"close":600},"2024-08-23",35.9900016784668,{"date":602,"close":603},"2024-08-30",36.25,{"date":605,"close":606},"2024-09-06",33.84000015258789,{"date":608,"close":609},"2024-09-13",35.77000045776367,{"date":611,"close":612},"2024-09-20",38.0099983215332,{"date":614,"close":615},"2024-09-27",37.869998931884766,{"date":617,"close":618},"2024-10-04",39.0099983215332,{"date":620,"close":621},"2024-10-11",40.220001220703125,{"date":623,"close":624},"2024-10-18",38.5,{"date":626,"close":627},"2024-10-25",37.119998931884766,{"date":629,"close":630},"2024-11-01",35.20000076293945,{"date":632,"close":633},"2024-11-08",34.93000030517578,{"date":635,"close":636},"2024-11-15",32.52000045776367,{"date":638,"close":639},"2024-11-22",33.47999954223633,{"date":641,"close":642},"2024-11-29",33.38999938964844,{"date":644,"close":645},"2024-12-06",35.529998779296875,{"date":647,"close":648},"2024-12-13",35.279998779296875,{"date":650,"close":651},"2024-12-20",33.95000076293945,{"date":653,"close":654},"2024-12-27",32.04999923706055,{"date":656,"close":657},"2025-01-03",32.58000183105469,{"date":659,"close":654},"2025-01-10",{"date":661,"close":662},"2025-01-17",38.189998626708984,{"date":664,"close":665},"2025-01-24",39.5,{"date":667,"close":668},"2025-01-31",38.54999923706055,{"date":670,"close":671},"2025-02-07",35.400001525878906,{"date":673,"close":674},"2025-02-14",35.04999923706055,{"date":676,"close":543},"2025-02-21",{"date":678,"close":679},"2025-02-28",33.619998931884766,{"date":681,"close":682},"2025-03-07",34.02000045776367,{"date":684,"close":685},"2025-03-14",33.720001220703125,{"date":687,"close":688},"2025-03-21",31.170000076293945,{"date":690,"close":691},"2025-03-28",29.079999923706055,{"date":693,"close":694},"2025-04-04",28.170000076293945,{"date":696,"close":697},"2025-04-11",30.770000457763672,{"date":699,"close":700},"2025-04-17",30.739999771118164,{"date":702,"close":558},"2025-04-25",{"date":704,"close":325},"2025-05-02",{"date":706,"close":707},"2025-05-09",35.380001068115234,{"date":709,"close":710},"2025-05-16",35.290000915527344,{"date":712,"close":713},"2025-05-23",32.689998626708984,{"date":715,"close":716},"2025-05-30",32.77000045776367,{"date":718,"close":719},"2025-06-06",34.4900016784668,{"date":721,"close":722},"2025-06-13",34.400001525878906,{"date":724,"close":725},"2025-06-20",32.869998931884766,{"date":727,"close":728},"2025-06-27",32.029998779296875,{"date":730,"close":731},"2025-07-03",32.22999954223633,{"date":733,"close":716},"2025-07-11",{"date":735,"close":736},"2025-07-15",31.959999084472656,{"date":738,"close":739},"2025-07-16",32.220001220703125,{"date":741,"close":742},"2025-07-17",32.56999969482422,{"date":744,"close":745},"2025-07-18",32.63999938964844,{"date":747,"close":748},"2025-07-21",32.25,{"date":750,"close":716},"2025-07-22",{"date":752,"close":753},"2025-07-23",33.810001373291016,{"date":755,"close":756},"2025-07-24",33.70000076293945,{"date":758,"close":511},"2025-07-25",{"date":760,"close":761},"2025-07-28",33.65999984741211,{"date":763,"close":764},"2025-07-29",33.209999084472656,{"date":766,"close":767},"2025-07-30",32.70000076293945,{"date":769,"close":770},"2025-07-31",33.06999969482422,{"date":772,"close":773},"2025-08-01",32.34000015258789,{"date":775,"close":770},"2025-08-04",{"date":777,"close":778},"2025-08-05",34.290000915527344,{"date":780,"close":781},"2025-08-06",28.850000381469727,{"date":783,"close":784},"2025-08-07",31.079999923706055,{"date":786,"close":787},"2025-08-08",30.549999237060547,{"date":789,"close":790},"2025-08-11",28.440000534057617,{"date":792,"close":793},"2025-08-12",29.719999313354492,{"date":795,"close":319},"2025-08-13",{"date":797,"close":798},"2025-08-14",29.219999313354492,{"date":800,"close":801},"2025-08-15",29.25,{"date":803,"close":804},"2025-08-18",29.65999984741211,{"date":806,"close":807},"2025-08-19",29.450000762939453,{"date":809,"close":810},"2025-08-20",29.260000228881836,{"date":812,"close":813},"2025-08-21",29.6299991607666,{"date":815,"close":816},"2025-08-22",31.059999465942383,{"date":818,"close":819},"2025-08-25",30.270000457763672,{"date":821,"close":822},"2025-08-26",30.760000228881836,{"date":824,"close":825},"2025-08-27",31,{"date":827,"close":828},"2025-08-28",30.899999618530273,{"date":830,"close":478},"2025-08-29",{"date":832,"close":828},"2025-09-02",{"date":834,"close":835},"2025-09-03",30.43000030517578,{"date":837,"close":838},"2025-09-04",31.899999618530273,{"date":840,"close":841},"2025-09-05",32,{"date":843,"close":493},"2025-09-08",{"date":845,"close":846},"2025-09-09",31.260000228881836,{"date":848,"close":849},"2025-09-10",31.5,{"date":851,"close":852},"2025-09-11",32.4900016784668,{"date":854,"close":636},"2025-09-12",{"date":856,"close":716},"2025-09-15",{"date":858,"close":859},"2025-09-16",32.97999954223633,{"date":861,"close":862},"2025-09-17",32.849998474121094,{"date":864,"close":865},"2025-09-18",34.29999923706055,{"date":867,"close":868},"2025-09-19",33.77000045776367,{"date":870,"close":871},"2025-09-22",34.5,{"date":873,"close":874},"2025-09-23",36.970001220703125,{"date":876,"close":537},"2025-09-24",{"date":878,"close":879},"2025-09-25",35.720001220703125,{"date":881,"close":882},"2025-09-26",36.34000015258789,{"date":884,"close":885},"2025-09-29",36.22999954223633,{"date":887,"close":888},"2025-09-30",36.5099983215332,{"date":890,"close":891},"2025-10-01",36.09000015258789,{"date":893,"close":894},"2025-10-02",36.61000061035156,{"date":896,"close":897},"2025-10-03",36.66999816894531,{"date":899,"close":900},"2025-10-06",37.52000045776367,{"date":902,"close":903},"2025-10-07",37.630001068115234,{"date":905,"close":906},"2025-10-08",38.560001373291016,{"date":908,"close":909},"2025-10-09",38.47999954223633,{"date":911,"close":912},"2025-10-10",38.36000061035156,{"date":914,"close":915},"2025-10-13",38.970001220703125,{"date":917,"close":918},"2025-10-14",41.06999969482422,{"date":920,"close":921},"2025-10-15",40.59000015258789,{"date":923,"close":924},"2025-10-16",40.9900016784668,{"date":926,"close":927},"2025-10-17",40.689998626708984,{"date":929,"close":930},"2025-10-20",41.29999923706055,{"date":932,"close":933},"2025-10-21",41.380001068115234,{"date":935,"close":936},"2025-10-22",41.11000061035156,{"date":938,"close":939},"2025-10-23",42.599998474121094,{"date":941,"close":942},"2025-10-24",43.45000076293945,{"date":944,"close":945},"2025-10-27",42.90999984741211,{"date":947,"close":948},"2025-10-28",43.220001220703125,{"date":950,"close":951},"2025-10-29",43.18000030517578,{"date":953,"close":954},"2025-10-30",42.66999816894531,{"date":956,"close":957},"2025-10-31",42.459999084472656,{"date":959,"close":957},"2025-11-03",{"date":961,"close":962},"2025-11-04",42.529998779296875,{"date":964,"close":965},"2025-11-05",45.11000061035156,{"date":967,"close":942},"2025-11-06",{"date":969,"close":970},"2025-11-07",42.939998626708984,{"date":972,"close":973},"2025-11-10",43.31999969482422,{"date":975,"close":976},"2025-11-11",43.630001068115234,{"date":978,"close":979},"2025-11-12",43.22999954223633,{"date":981,"close":982},"2025-11-13",43.189998626708984,{"date":984,"close":985},"2025-11-14",42.959999084472656,{"date":987,"close":988},"2025-11-17",42.09000015258789,{"date":990,"close":991},"2025-11-18",40.209999084472656,{"date":993,"close":994},"2025-11-19",40,{"date":996,"close":997},"2025-11-20",39.5099983215332,{"date":999,"close":1000},"2025-11-21",40.25,{"date":1002,"close":1003},"2025-11-24",40.81999969482422,{"date":1005,"close":962},"2025-11-25",{"date":1007,"close":1008},"2025-11-26",43.06999969482422,{"date":1010,"close":1011},"2025-11-28",42.68000030517578,{"date":1013,"close":1014},"2025-12-01",42.25,{"date":1016,"close":1017},"2025-12-02",42.880001068115234,{"date":1019,"close":1017},"2025-12-03",{"date":1021,"close":1022},"2025-12-04",43.79999923706055,{"date":1024,"close":1025},"2025-12-05",42.849998474121094,{"date":1027,"close":1028},"2025-12-08",42.61000061035156,{"date":1030,"close":1031},"2025-12-09",43.099998474121094,{"date":1033,"close":1034},"2025-12-10",42.79999923706055,{"date":1036,"close":942},"2025-12-11",{"date":1038,"close":1039},"2025-12-12",43.720001220703125,{"date":1041,"close":1042},"2025-12-15",41.79999923706055,{"date":1044,"close":1045},"2025-12-16",41.7400016784668,{"date":1047,"close":1048},"2025-12-17",40.4900016784668,{"date":1050,"close":1051},"2025-12-18",40.779998779296875,{"date":1053,"close":1054},"2025-12-19",41.61000061035156,{"date":1056,"close":1034},"2025-12-22",{"date":1058,"close":1059},"2025-12-23",42.29999923706055,{"date":1061,"close":1062},"2025-12-24",42.380001068115234,{"date":1064,"close":1065},"2025-12-26",41.939998626708984,{"date":1067,"close":1068},"2025-12-29",41.900001525878906,{"date":1070,"close":1071},"2025-12-30",41.75,{"date":1073,"close":1074},"2025-12-31",40.84000015258789,{"date":1076,"close":1077},"2026-01-02",41.119998931884766,{"date":1079,"close":1080},"2026-01-05",41.97999954223633,{"date":1082,"close":1083},"2026-01-06",42.790000915527344,{"date":1085,"close":1086},"2026-01-07",43.400001525878906,{"date":1088,"close":1089},"2026-01-08",42.40999984741211,{"date":1091,"close":1059},"2026-01-09",{"date":1093,"close":1094},"2026-01-12",42.290000915527344,{"date":1096,"close":1097},"2026-01-13",42.439998626708984,{"date":1099,"close":1100},"2026-01-14",41.869998931884766,{"date":1102,"close":1103},"2026-01-15",43.58000183105469,{"date":1105,"close":1106},"2026-01-16",43.61000061035156,{"date":1108,"close":1109},"2026-01-20",42.36000061035156,{"date":1111,"close":1112},"2026-01-21",44.65999984741211,{"date":1114,"close":1115},"2026-01-22",44.16999816894531,{"date":1117,"close":1118},"2026-01-23",43.43000030517578,{"date":1120,"close":1097},"2026-01-26",{"date":1122,"close":1123},"2026-01-27",41.880001068115234,{"date":1125,"close":1126},"2026-01-28",40.34000015258789,{"date":1128,"close":1129},"2026-01-29",40.13999938964844,{"date":1131,"close":1132},"2026-01-30",40.0099983215332,{"date":1134,"close":1135},"2026-02-02",40.720001220703125,{"date":1137,"close":1138},"2026-02-03",42,{"date":1140,"close":1141},"2026-02-04",41.33000183105469,{"date":1143,"close":1144},"2026-02-05",40.36000061035156,{"date":1146,"close":1147},"2026-02-06",41.630001068115234,{"date":1149,"close":1150},"2026-02-09",42.45000076293945,{"date":1152,"close":1153},"2026-02-10",42.11000061035156,{"date":1155,"close":1156},"2026-02-11",41.41999816894531,{"date":1158,"close":1159},"2026-02-12",41.25,{"date":1161,"close":1162},"2026-02-13",42.189998626708984,{"date":1164,"close":1062},"2026-02-17",{"date":1166,"close":1167},"2026-02-18",42.63999938964844,{"date":1169,"close":1170},"2026-02-19",43.369998931884766,{"date":1172,"close":1173},"2026-02-20",44.2599983215332,{"date":1175,"close":1176},"2026-02-23",42.2400016784668,{"date":1178,"close":1179},"2026-02-24",42.150001525878906,{"date":1181,"close":1182},"2026-02-25",42.5099983215332,{"date":1184,"close":1185},"2026-02-26",43.689998626708984,{"date":1187,"close":1188},"2026-02-27",44.38999938964844,{"date":1190,"close":1191},"2026-03-02",46.06999969482422,{"date":1193,"close":1194},"2026-03-03",44.90999984741211,{"date":1196,"close":1197},"2026-03-04",45.45000076293945,{"date":1199,"close":1200},"2026-03-05",45,{"date":1202,"close":1203},"2026-03-06",43.5099983215332,{"date":1205,"close":1206},"2026-03-09",44,{"date":1208,"close":927},"2026-03-10",{"date":1210,"close":1211},"2026-03-11",35.209999084472656,{"date":1213,"close":1214},"2026-03-12",31.950000762939453,{"date":1216,"close":1217},"2026-03-13",31.649999618530273,{"date":1219,"close":546},"2026-03-16",{"date":1221,"close":859},"2026-03-17",{"date":1223,"close":739},"2026-03-18",{"date":1225,"close":1226},"2026-03-19",32.08000183105469,{"date":1228,"close":1229},"2026-03-20",31.56999969482422,{"date":1231,"close":1232},"2026-03-23",31.610000610351562,{"date":1234,"close":1235},"2026-03-24",31.8799991607666,{"date":1237,"close":739},"2026-03-25",{"date":1239,"close":1240},"2026-03-26",30.649999618530273,{"date":1242,"close":1243},"2026-03-27",29.959999084472656,{"date":1245,"close":1246},"2026-03-30",29.389999389648438,{"date":1248,"close":1249},"2026-03-31",30.68000030517578,{"date":1251,"close":1252},"2026-04-01",32.16999816894531,{"date":1254,"close":1255},"2026-04-02",32.5099983215332,{"date":1257,"close":1258},"2026-04-06",32.560001373291016,{"date":1260,"close":1261},"2026-04-07",31.18000030517578,{"date":1263,"close":725},"2026-04-08",{"date":1265,"close":1266},"2026-04-09",33.400001525878906,{"date":1268,"close":1269},"2026-04-10",32.650001525878906,{"date":1271,"close":1272},"2026-04-13",32.9900016784668,{"date":1274,"close":1275},"2026-04-14",33.22999954223633,{"date":1277,"close":1278},"2026-04-15",33.09000015258789,{"date":1280,"close":835},"2026-04-16",{"date":1282,"close":1283},"2026-04-17",31.31999969482422,{"date":1285,"close":1286},"2026-04-20",30.510000228881836,{"date":1288,"close":807},"2026-04-21",{"date":1290,"close":1291},"2026-04-22",29.610000610351562,{"date":1293,"close":691},"2026-04-23",{"date":1295,"close":1296},"2026-04-24",29.459999084472656,{"date":1298,"close":1299},"2026-04-27",29.40999984741211,{"date":1301,"close":1302},"2026-04-28",29.709999084472656,{"date":1304,"close":1305},"2026-04-29",27.3799991607666,{"date":1307,"close":1308},"2026-04-30",29.649999618530273,{"date":114,"close":1310},29.850000381469727,{"date":1312,"close":1313},"2026-05-04",29.3799991607666,{"date":1315,"close":1310},"2026-05-05",{"date":1317,"close":1318},"2026-05-06",30.84000015258789,{"date":1320,"close":1321},"2026-05-07",29.90999984741211,{"date":1323,"close":1310},"2026-05-08",{"date":1325,"close":1326},"2026-05-11",31.360000610351562,{"date":1328,"close":1329},"2026-05-12",28.3799991607666,{"date":1331,"close":1332},"2026-05-13",31.280000686645508,{"date":1334,"close":1335},"2026-05-14",30.489999771118164,{"date":1337,"close":1338},"2026-05-15",29.780000686645508,{"date":1340,"close":1341},"2026-05-18",29.270000457763672,{"date":1343,"close":1344},"2026-05-19",29.59000015258789,{"date":1346,"close":1347},"2026-05-20",29.1200008392334,{"date":1349,"close":1350},"2026-05-21",29.84000015258789,{"date":1352,"close":1353},"2026-05-22",30.309999465942383,{"date":1355,"close":1356},"2026-05-26",31.06999969482422,{"date":1358,"close":1359},"2026-05-27",30.700000762939453,{"date":1361,"close":1214},"2026-05-28",{"date":1363,"close":1364},"2026-05-29",31.139999389648438,{"date":1366,"close":1367},"2026-06-01",30.6200008392334,{"date":1369,"close":1370},"2026-06-02",30.200000762939453,{"date":1372,"close":1373},"2026-06-03",29.190000534057617,{"date":1375,"close":1376},"2026-06-04",30.239999771118164,{"date":1378,"close":1379},"2026-06-05",30.010000228881836,{"date":1381,"close":1382},"2026-06-08",30.170000076293945,{"date":1384,"close":1385},"2026-06-09",30.190000534057617,{"date":1387,"close":1388},"2026-06-10",29.540000915527344,{"date":1390,"close":1391},"2026-06-11",30.959999084472656,{"date":1393,"close":558},"2026-06-12",{"date":68,"close":1395},29.09000015258789,{"date":75,"close":1397},28.75,{"date":82,"close":694},{"date":47,"close":1400},28.25,{"date":59,"close":1402},27.559999465942383,{"date":1404,"close":1405},"2026-06-23",27.530000686645508,{"date":1407,"close":1397},"2026-06-24",{"date":1409,"close":1410},"2026-06-25",28.15999984741211,{"date":1412,"close":1413},"2026-06-26",28.020000457763672,{"date":1415,"close":1416},"2026-06-29",27.360000610351562,{"date":155,"close":1418},28.510000228881836,{"date":1420,"close":1421},"2026-07-01",28.610000610351562,{"date":1423,"close":1424},"2026-07-02",29.440000534057617,{"date":1426,"close":1427},"2026-07-06",30.280000686645508,{"date":1429,"close":1430},"2026-07-07",29.329999923706055,{"date":1432,"close":1433},"2026-07-08",28.829999923706055,{"date":1435,"close":1436},"2026-07-09",29.559999465942383,{"date":1438,"close":1439},"2026-07-10",28.950000762939453,{"date":1441,"close":1442},"2026-07-13",28.329999923706055,{"date":1444,"close":1329},"2026-07-14",{"date":1446,"close":1447},"2026-07-15",28.84000015258789,{"date":112,"close":1449},30.18000030517578,{"count":113,"fetchedAt":1451,"source":107},"2026-07-17T15:06:40.730Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1453},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784300800671]