[{"data":1,"prerenderedAt":1585},["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-MPAA":25,"$fqWgBoQCgafwh-UDokhcPX4J4a5NPuJHQP6RwFUe935w":26,"ticker-mcap-MPAA":220,"ticker-profile-MPAA":230,"ticker-earnings-MPAA":244,"ticker-congress-MPAA":248,"i-lucide:info":1583},{"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":216},{"identity":28,"transactions":33,"sectorSlug":196,"relatedTickers":197},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"918251","MOTORCAR PARTS OF AMERICA INC","Manufacturing","MPAA",[34,50,56,65,70,79,84,93,102,107,116,121,135,144,148,155,159,166,172,176,182,186,192],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-25T01:18:21.000Z","0001140361-26-029655-0","4","SELWYN JOFFE","President, CEO & Chairman","D",15.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160863\u002F000114036126029655\u002F0001140361-26-029655-index.htm",20303,610232,310635.9,"F","2026-06-20","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":55,"intentLabel":48,"signalQuality":49},"0001140361-26-029655-1",6169,604063,94385.70000000001,"2026-06-21",{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-25T01:18:20.000Z","0001140361-26-029654-0","Shah Kamlesh","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794944\u002F000114036126029654\u002F0001140361-26-029654-index.htm",1599,40774,24464.7,{"cik":29,"filedAt":57,"filingId":66,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":61,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":55,"intentLabel":48,"signalQuality":49},"0001140361-26-029654-1",1149,39625,17579.7,{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-25T01:18:19.000Z","0001140361-26-029653-0","Stone Juliet Lynn","SVP, Gvt. Affairs & Spec. Proj","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788343\u002F000114036126029653\u002F0001140361-26-029653-index.htm",711,38127,10878.300000000001,{"cik":29,"filedAt":71,"filingId":80,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":55,"intentLabel":48,"signalQuality":49},"0001140361-26-029653-1",1531,36596,23424.3,{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-25T01:18:18.000Z","0001140361-26-029652-0","Burlingame Glenn Daniel","VP, General Counsel and Sec.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066535\u002F000114036126029652\u002F0001140361-26-029652-index.htm",2132,4568,32619.600000000002,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-25T01:18:17.000Z","0001140361-26-029651-0","Schooner Douglas Earl","Chief Manufacturing Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437437\u002F000114036126029651\u002F0001140361-26-029651-index.htm",1890,40575,28917,{"cik":29,"filedAt":94,"filingId":103,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":98,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":55,"intentLabel":48,"signalQuality":49},"0001140361-26-029651-1",894,39681,13678.2,{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-25T01:18:15.000Z","0001140361-26-029650-0","Lee David Sung","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437480\u002F000114036126029650\u002F0001140361-26-029650-index.htm",6159,77860,94232.70000000001,{"cik":29,"filedAt":108,"filingId":117,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":112,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":46,"transactionDate":55,"intentLabel":48,"signalQuality":49},"0001140361-26-029650-1",3232,74628,49449.600000000006,{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":4,"totalValue":129,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":133,"insiderHistory":134},"2026-07-25T01:14:02.000Z","0001140361-26-029643-0","Cook Jamie Leigh","SVP, Sales, Merch. & Mktg.",15.0258,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2141696\u002F000114036126029643\u002F0001140361-26-029643-index.htm",14074,211473.1092,"S","2026-06-23","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":141,"transactionDate":47,"intentLabel":142,"signalQuality":143},"2026-06-24T01:20:28.000Z","0001160863-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160863\u002F000116086326000001\u002F0001160863-26-000001-index.htm",51501,615604,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":136,"filingId":145,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":141,"transactionDate":55,"intentLabel":142,"signalQuality":143},"0001160863-26-000001-1",14931,630535,{"cik":29,"filedAt":149,"filingId":150,"formType":25,"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":73,"ownerTitle":151,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":141,"transactionDate":47,"intentLabel":142,"signalQuality":143},"2026-06-24T01:19:33.000Z","0001788343-26-000001-0","VP, Gen Counsel and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788343\u002F000178834326000001\u002F0001788343-26-000001-index.htm",1725,35121,{"cik":29,"filedAt":149,"filingId":156,"formType":25,"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":73,"ownerTitle":151,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":141,"transactionDate":55,"intentLabel":142,"signalQuality":143},"0001788343-26-000001-1",3717,38838,{"cik":29,"filedAt":160,"filingId":161,"formType":25,"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":87,"ownerTitle":162,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":4,"transactionCode":141,"transactionDate":47,"intentLabel":142,"signalQuality":143},"2026-06-24T01:18:19.000Z","0002066535-26-000001-0","VP, General Counsel & Sec.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066535\u002F000206653526000001\u002F0002066535-26-000001-index.htm",5176,6700,{"cik":29,"filedAt":167,"filingId":168,"formType":25,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":141,"transactionDate":47,"intentLabel":142,"signalQuality":143},"2026-06-24T01:17:03.000Z","0001437437-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437437\u002F000143743726000002\u002F0001437437-26-000002-index.htm",4589,40296,{"cik":29,"filedAt":167,"filingId":173,"formType":25,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":174,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":141,"transactionDate":55,"intentLabel":142,"signalQuality":143},"0001437437-26-000002-1",2169,42465,{"cik":29,"filedAt":177,"filingId":178,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":141,"transactionDate":47,"intentLabel":142,"signalQuality":143},"2026-06-24T01:15:13.000Z","0001794944-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794944\u002F000179494426000002\u002F0001794944-26-000002-index.htm",3882,39584,{"cik":29,"filedAt":177,"filingId":183,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":184,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":141,"transactionDate":55,"intentLabel":142,"signalQuality":143},"0001794944-26-000002-1",2789,42373,{"cik":29,"filedAt":187,"filingId":188,"formType":25,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":141,"transactionDate":47,"intentLabel":142,"signalQuality":143},"2026-06-24T01:10:09.000Z","0001437480-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437480\u002F000143748026000002\u002F0001437480-26-000002-index.htm",10904,78442,{"cik":29,"filedAt":187,"filingId":193,"formType":25,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":194,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":141,"transactionDate":55,"intentLabel":142,"signalQuality":143},"0001437480-26-000002-1",5577,84019,"manufacturing",[198,201,204,207,210,213],{"ticker":199,"issuerName":200},"ANET","Arista Networks, Inc.",{"ticker":202,"issuerName":203},"HSY","HERSHEY CO",{"ticker":205,"issuerName":206},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":208,"issuerName":209},"TDG","TransDigm Group INC",{"ticker":211,"issuerName":212},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":214,"issuerName":215},"LZB","LA-Z-BOY INC",{"count":217,"fetchedAt":218,"source":219},23,"2026-07-25T03:05:40.905Z","sqlite",{"data":221,"meta":227},{"value":222,"quality":223,"closeDate":224,"ageDays":225,"sharesAsOf":226},262676476.00577354,"fresh","2026-07-22",3,"2026-06-01",{"count":228,"fetchedAt":229,"source":219},1,"2026-07-25T03:05:40.906Z",{"data":231,"meta":243},{"ticker":32,"ceo":232,"industry":233,"fullTimeEmployees":234,"ipoDate":235,"country":236,"state":237,"city":238,"website":239,"exchangeShort":25,"marketCap":25,"beta":240,"range52w":241,"fetchedAt":242},"Selwyn H. Joffe","Auto - Parts",5900,"1994-03-23","US","CA","Torrance","https:\u002F\u002Fwww.motorcarparts.com",1.212,"9.29-18.12","2026-06-24T02:00:40.957Z",{"count":228,"fetchedAt":229,"source":219},{"data":245,"meta":247},{"ticker":32,"points":246},[],{"count":228,"fetchedAt":229,"source":219},{"data":249,"meta":1581},{"congressTrades":250,"insiderTrades":251,"priceHistory":275,"ticker":32},[],[252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":57,"filingId":66,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":61,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":55},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":80,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":55},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":94,"filingId":103,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":98,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":55},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":108,"filingId":117,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":112,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":46,"transactionDate":55},{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":4,"totalValue":129,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":136,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":141,"transactionDate":47},{"cik":29,"filedAt":136,"filingId":145,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":141,"transactionDate":55},{"cik":29,"filedAt":149,"filingId":150,"formType":25,"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":73,"ownerTitle":151,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":141,"transactionDate":47},{"cik":29,"filedAt":149,"filingId":156,"formType":25,"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":73,"ownerTitle":151,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":141,"transactionDate":55},{"cik":29,"filedAt":160,"filingId":161,"formType":25,"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":87,"ownerTitle":162,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":4,"transactionCode":141,"transactionDate":47},{"cik":29,"filedAt":167,"filingId":168,"formType":25,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":141,"transactionDate":47},{"cik":29,"filedAt":167,"filingId":173,"formType":25,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":174,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":141,"transactionDate":55},{"cik":29,"filedAt":177,"filingId":178,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":141,"transactionDate":47},{"cik":29,"filedAt":177,"filingId":183,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":184,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":141,"transactionDate":55},{"cik":29,"filedAt":187,"filingId":188,"formType":25,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":141,"transactionDate":47},{"cik":29,"filedAt":187,"filingId":193,"formType":25,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":194,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":141,"transactionDate":55},[276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,644,647,650,653,656,659,662,665,668,671,674,677,680,683,685,688,691,694,697,700,703,706,709,712,715,718,720,723,726,729,732,735,738,741,744,746,749,752,755,758,761,764,767,770,773,776,779,782,784,787,790,793,796,799,802,805,807,810,813,816,818,821,824,827,830,833,836,839,841,844,847,850,853,856,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,922,925,928,930,932,935,938,941,944,947,950,952,955,957,959,962,965,968,971,974,976,979,982,985,988,991,994,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1037,1040,1043,1046,1048,1051,1054,1057,1059,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1106,1109,1112,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1164,1167,1169,1172,1175,1177,1180,1182,1185,1188,1190,1192,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1223,1226,1229,1231,1234,1236,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1271,1274,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1333,1336,1339,1342,1345,1347,1349,1352,1354,1357,1360,1363,1366,1368,1371,1374,1376,1379,1382,1385,1388,1390,1393,1396,1399,1402,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1433,1435,1438,1440,1443,1445,1447,1449,1452,1454,1456,1459,1462,1465,1468,1470,1472,1474,1476,1479,1482,1484,1485,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1515,1518,1521,1524,1525,1528,1531,1534,1537,1539,1542,1545,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1576,1579],{"date":277,"close":278},"2021-07-30",22.239999771118164,{"date":280,"close":281},"2021-08-06",21.940000534057617,{"date":283,"close":284},"2021-08-13",21.510000228881836,{"date":286,"close":287},"2021-08-20",19.56999969482422,{"date":289,"close":290},"2021-08-27",20.1200008392334,{"date":292,"close":293},"2021-09-03",18.6200008392334,{"date":295,"close":296},"2021-09-10",18.190000534057617,{"date":298,"close":299},"2021-09-17",18.75,{"date":301,"close":302},"2021-09-24",19.399999618530273,{"date":304,"close":305},"2021-10-01",19.75,{"date":307,"close":308},"2021-10-08",20.31999969482422,{"date":310,"close":311},"2021-10-15",19.5,{"date":313,"close":314},"2021-10-22",19.6299991607666,{"date":316,"close":317},"2021-10-29",18.920000076293945,{"date":319,"close":320},"2021-11-05",19.770000457763672,{"date":322,"close":323},"2021-11-12",19.100000381469727,{"date":325,"close":326},"2021-11-19",18.93000030517578,{"date":328,"close":329},"2021-11-26",17.399999618530273,{"date":331,"close":332},"2021-12-03",18.329999923706055,{"date":334,"close":326},"2021-12-10",{"date":336,"close":337},"2021-12-17",17.260000228881836,{"date":339,"close":340},"2021-12-23",16.68000030517578,{"date":342,"close":343},"2021-12-31",17.06999969482422,{"date":345,"close":346},"2022-01-07",17.690000534057617,{"date":348,"close":349},"2022-01-14",17.8799991607666,{"date":351,"close":352},"2022-01-21",16.700000762939453,{"date":354,"close":355},"2022-01-28",16.280000686645508,{"date":357,"close":358},"2022-02-04",16.079999923706055,{"date":360,"close":361},"2022-02-11",16.25,{"date":363,"close":364},"2022-02-18",16.3700008392334,{"date":366,"close":367},"2022-02-25",16.049999237060547,{"date":369,"close":370},"2022-03-04",15.600000381469727,{"date":372,"close":373},"2022-03-11",16.860000610351562,{"date":375,"close":376},"2022-03-18",17.549999237060547,{"date":378,"close":379},"2022-03-25",17.950000762939453,{"date":381,"close":382},"2022-04-01",17.770000457763672,{"date":384,"close":367},"2022-04-08",{"date":386,"close":387},"2022-04-14",15.779999732971191,{"date":389,"close":390},"2022-04-22",15.800000190734863,{"date":392,"close":393},"2022-04-29",15.210000038146973,{"date":395,"close":396},"2022-05-06",14.569999694824219,{"date":398,"close":399},"2022-05-13",13.989999771118164,{"date":401,"close":402},"2022-05-20",13.600000381469727,{"date":404,"close":405},"2022-05-27",14.010000228881836,{"date":407,"close":408},"2022-06-03",14.949999809265137,{"date":410,"close":411},"2022-06-10",15.789999961853027,{"date":413,"close":414},"2022-06-17",13.140000343322754,{"date":416,"close":417},"2022-06-24",13.420000076293945,{"date":419,"close":420},"2022-07-01",13.479999542236328,{"date":422,"close":423},"2022-07-08",13.829999923706055,{"date":425,"close":426},"2022-07-15",14.449999809265137,{"date":428,"close":429},"2022-07-22",14.720000267028809,{"date":431,"close":432},"2022-07-29",15.069999694824219,{"date":434,"close":435},"2022-08-05",14.4399995803833,{"date":437,"close":438},"2022-08-12",15.829999923706055,{"date":440,"close":441},"2022-08-19",15.710000038146973,{"date":443,"close":444},"2022-08-26",15.90999984741211,{"date":446,"close":447},"2022-09-02",14.539999961853027,{"date":449,"close":435},"2022-09-09",{"date":451,"close":452},"2022-09-16",14.350000381469727,{"date":454,"close":455},"2022-09-23",14.119999885559082,{"date":457,"close":458},"2022-09-30",15.220000267028809,{"date":460,"close":461},"2022-10-07",15.319999694824219,{"date":463,"close":464},"2022-10-14",15.979999542236328,{"date":466,"close":467},"2022-10-21",17.5,{"date":469,"close":470},"2022-10-28",19,{"date":472,"close":473},"2022-11-04",18.8799991607666,{"date":475,"close":476},"2022-11-11",16.329999923706055,{"date":478,"close":479},"2022-11-18",13.279999732971191,{"date":481,"close":482},"2022-11-25",12.649999618530273,{"date":484,"close":485},"2022-12-02",11.220000267028809,{"date":487,"close":488},"2022-12-09",9.9399995803833,{"date":490,"close":491},"2022-12-16",11.779999732971191,{"date":493,"close":494},"2022-12-23",11.319999694824219,{"date":496,"close":497},"2022-12-30",11.859999656677246,{"date":499,"close":500},"2023-01-06",12.619999885559082,{"date":502,"close":503},"2023-01-13",13.8100004196167,{"date":505,"close":506},"2023-01-20",13.380000114440918,{"date":508,"close":509},"2023-01-27",13.770000457763672,{"date":511,"close":512},"2023-02-03",15.760000228881836,{"date":514,"close":515},"2023-02-10",13.449999809265137,{"date":517,"close":518},"2023-02-17",13.390000343322754,{"date":520,"close":521},"2023-02-24",13.039999961853027,{"date":523,"close":524},"2023-03-03",13.100000381469727,{"date":526,"close":527},"2023-03-10",10.100000381469727,{"date":529,"close":530},"2023-03-17",8.399999618530273,{"date":532,"close":533},"2023-03-24",6.949999809265137,{"date":535,"close":536},"2023-03-31",7.440000057220459,{"date":538,"close":539},"2023-04-06",5.559999942779541,{"date":541,"close":542},"2023-04-14",5.050000190734863,{"date":544,"close":545},"2023-04-21",4.550000190734863,{"date":547,"close":548},"2023-04-28",4.869999885559082,{"date":550,"close":551},"2023-05-05",4.690000057220459,{"date":553,"close":554},"2023-05-12",5.519999980926514,{"date":556,"close":557},"2023-05-19",6.159999847412109,{"date":559,"close":560},"2023-05-26",6.369999885559082,{"date":562,"close":563},"2023-06-02",5.610000133514404,{"date":565,"close":566},"2023-06-09",4.800000190734863,{"date":568,"close":569},"2023-06-16",6.679999828338623,{"date":571,"close":572},"2023-06-23",6.989999771118164,{"date":574,"close":575},"2023-06-30",7.739999771118164,{"date":577,"close":578},"2023-07-07",7.900000095367432,{"date":580,"close":581},"2023-07-14",7.96999979019165,{"date":583,"close":584},"2023-07-21",9.199999809265137,{"date":586,"close":587},"2023-07-28",9.050000190734863,{"date":589,"close":590},"2023-08-04",9.350000381469727,{"date":592,"close":593},"2023-08-11",8.789999961853027,{"date":595,"close":596},"2023-08-18",8.199999809265137,{"date":598,"close":599},"2023-08-25",7.980000019073486,{"date":601,"close":602},"2023-09-01",8.130000114440918,{"date":604,"close":605},"2023-09-08",7.730000019073486,{"date":607,"close":608},"2023-09-15",7.449999809265137,{"date":610,"close":611},"2023-09-22",7.480000019073486,{"date":613,"close":614},"2023-09-29",8.09000015258789,{"date":616,"close":617},"2023-10-06",7.769999980926514,{"date":619,"close":620},"2023-10-13",7.550000190734863,{"date":622,"close":623},"2023-10-20",6.78000020980835,{"date":625,"close":626},"2023-10-27",7.03000020980835,{"date":628,"close":629},"2023-11-03",7.670000076293945,{"date":631,"close":632},"2023-11-10",8.489999771118164,{"date":634,"close":635},"2023-11-17",9.800000190734863,{"date":637,"close":638},"2023-11-24",9.949999809265137,{"date":640,"close":641},"2023-12-01",9.850000381469727,{"date":643,"close":590},"2023-12-08",{"date":645,"close":646},"2023-12-15",8.289999961853027,{"date":648,"close":649},"2023-12-22",8.680000305175781,{"date":651,"close":652},"2023-12-29",9.34000015258789,{"date":654,"close":655},"2024-01-05",9.84000015258789,{"date":657,"close":658},"2024-01-12",9.279999732971191,{"date":660,"close":661},"2024-01-19",9.289999961853027,{"date":663,"close":664},"2024-01-26",9.75,{"date":666,"close":667},"2024-02-02",9.449999809265137,{"date":669,"close":670},"2024-02-09",8.600000381469727,{"date":672,"close":673},"2024-02-16",9.829999923706055,{"date":675,"close":676},"2024-02-23",9.220000267028809,{"date":678,"close":679},"2024-03-01",8.989999771118164,{"date":681,"close":682},"2024-03-08",8.529999732971191,{"date":684,"close":617},"2024-03-15",{"date":686,"close":687},"2024-03-22",7.840000152587891,{"date":689,"close":690},"2024-03-28",8.039999961853027,{"date":692,"close":693},"2024-04-05",7.039999961853027,{"date":695,"close":696},"2024-04-12",6.239999771118164,{"date":698,"close":699},"2024-04-19",5.510000228881836,{"date":701,"close":702},"2024-04-26",5.730000019073486,{"date":704,"close":705},"2024-05-03",5.639999866485596,{"date":707,"close":708},"2024-05-10",5.070000171661377,{"date":710,"close":711},"2024-05-17",4.949999809265137,{"date":713,"close":714},"2024-05-24",5.380000114440918,{"date":716,"close":717},"2024-05-31",5.090000152587891,{"date":719,"close":717},"2024-06-07",{"date":721,"close":722},"2024-06-14",5.579999923706055,{"date":724,"close":725},"2024-06-21",6.690000057220459,{"date":727,"close":728},"2024-06-28",6.170000076293945,{"date":730,"close":731},"2024-07-05",5.820000171661377,{"date":733,"close":734},"2024-07-12",6.489999771118164,{"date":736,"close":737},"2024-07-19",6.260000228881836,{"date":739,"close":740},"2024-07-26",6.019999980926514,{"date":742,"close":743},"2024-08-02",5.989999771118164,{"date":745,"close":740},"2024-08-09",{"date":747,"close":748},"2024-08-16",6.28000020980835,{"date":750,"close":751},"2024-08-23",6.75,{"date":753,"close":754},"2024-08-30",6.630000114440918,{"date":756,"close":757},"2024-09-06",5.840000152587891,{"date":759,"close":760},"2024-09-13",6.130000114440918,{"date":762,"close":763},"2024-09-20",6.010000228881836,{"date":765,"close":766},"2024-09-27",6.639999866485596,{"date":768,"close":769},"2024-10-04",6.670000076293945,{"date":771,"close":772},"2024-10-11",6.210000038146973,{"date":774,"close":775},"2024-10-18",6.059999942779541,{"date":777,"close":778},"2024-10-25",5.570000171661377,{"date":780,"close":781},"2024-11-01",5.21999979019165,{"date":783,"close":557},"2024-11-08",{"date":785,"close":786},"2024-11-15",7.019999980926514,{"date":788,"close":789},"2024-11-22",6.730000019073486,{"date":791,"close":792},"2024-11-29",7.289999961853027,{"date":794,"close":795},"2024-12-06",7.929999828338623,{"date":797,"close":798},"2024-12-13",8.119999885559082,{"date":800,"close":801},"2024-12-20",7.909999847412109,{"date":803,"close":804},"2024-12-27",8.050000190734863,{"date":806,"close":575},"2025-01-03",{"date":808,"close":809},"2025-01-10",6.800000190734863,{"date":811,"close":812},"2025-01-17",7.199999809265137,{"date":814,"close":815},"2025-01-24",7.119999885559082,{"date":817,"close":754},"2025-01-31",{"date":819,"close":820},"2025-02-07",5.75,{"date":822,"close":823},"2025-02-14",9.300000190734863,{"date":825,"close":826},"2025-02-21",10.4399995803833,{"date":828,"close":829},"2025-02-28",10.800000190734863,{"date":831,"close":832},"2025-03-07",10.220000267028809,{"date":834,"close":835},"2025-03-14",10.430000305175781,{"date":837,"close":838},"2025-03-21",10.319999694824219,{"date":840,"close":590},"2025-03-28",{"date":842,"close":843},"2025-04-04",8.649999618530273,{"date":845,"close":846},"2025-04-11",8.75,{"date":848,"close":849},"2025-04-17",8.930000305175781,{"date":851,"close":852},"2025-04-25",9.140000343322754,{"date":854,"close":855},"2025-05-02",9.5,{"date":857,"close":655},"2025-05-09",{"date":859,"close":860},"2025-05-16",10.880000114440918,{"date":862,"close":863},"2025-05-23",10.970000267028809,{"date":865,"close":866},"2025-05-30",11.140000343322754,{"date":868,"close":869},"2025-06-06",11.920000076293945,{"date":871,"close":872},"2025-06-13",10.710000038146973,{"date":874,"close":875},"2025-06-20",9.760000228881836,{"date":877,"close":527},"2025-06-27",{"date":879,"close":880},"2025-07-03",12.390000343322754,{"date":882,"close":883},"2025-07-11",11.670000076293945,{"date":885,"close":886},"2025-07-18",11.0600004196167,{"date":888,"close":889},"2025-07-21",11.199999809265137,{"date":891,"close":892},"2025-07-22",11.760000228881836,{"date":894,"close":895},"2025-07-23",11.970000267028809,{"date":897,"close":898},"2025-07-24",12.119999885559082,{"date":900,"close":901},"2025-07-25",12.140000343322754,{"date":903,"close":904},"2025-07-28",12.039999961853027,{"date":906,"close":907},"2025-07-29",11.699999809265137,{"date":909,"close":910},"2025-07-30",10.699999809265137,{"date":912,"close":913},"2025-07-31",10.369999885559082,{"date":915,"close":916},"2025-08-01",10.149999618530273,{"date":918,"close":919},"2025-08-04",10.399999618530273,{"date":921,"close":485},"2025-08-05",{"date":923,"close":924},"2025-08-06",11.279999732971191,{"date":926,"close":927},"2025-08-07",11.25,{"date":929,"close":924},"2025-08-08",{"date":931,"close":503},"2025-08-11",{"date":933,"close":934},"2025-08-12",14.520000457763672,{"date":936,"close":937},"2025-08-13",14.579999923706055,{"date":939,"close":940},"2025-08-14",14.199999809265137,{"date":942,"close":943},"2025-08-15",13.739999771118164,{"date":945,"close":946},"2025-08-18",13.760000228881836,{"date":948,"close":949},"2025-08-19",13.649999618530273,{"date":951,"close":420},"2025-08-20",{"date":953,"close":954},"2025-08-21",13.960000038146973,{"date":956,"close":426},"2025-08-22",{"date":958,"close":447},"2025-08-25",{"date":960,"close":961},"2025-08-26",14.890000343322754,{"date":963,"close":964},"2025-08-27",15.029999732971191,{"date":966,"close":967},"2025-08-28",15.100000381469727,{"date":969,"close":970},"2025-08-29",14.899999618530273,{"date":972,"close":973},"2025-09-02",14.510000228881836,{"date":975,"close":435},"2025-09-03",{"date":977,"close":978},"2025-09-04",14.869999885559082,{"date":980,"close":981},"2025-09-05",14.529999732971191,{"date":983,"close":984},"2025-09-08",14.699999809265137,{"date":986,"close":987},"2025-09-09",14.800000190734863,{"date":989,"close":990},"2025-09-10",14.649999618530273,{"date":992,"close":993},"2025-09-11",16.040000915527344,{"date":995,"close":387},"2025-09-12",{"date":997,"close":998},"2025-09-15",15.989999771118164,{"date":1000,"close":1001},"2025-09-16",16.270000457763672,{"date":1003,"close":1004},"2025-09-17",16,{"date":1006,"close":1007},"2025-09-18",16.489999771118164,{"date":1009,"close":1010},"2025-09-19",16.559999465942383,{"date":1012,"close":1013},"2025-09-22",16.829999923706055,{"date":1015,"close":1016},"2025-09-23",16.56999969482422,{"date":1018,"close":1019},"2025-09-24",17.40999984741211,{"date":1021,"close":1022},"2025-09-25",16.190000534057617,{"date":1024,"close":1025},"2025-09-26",16.610000610351562,{"date":1027,"close":1028},"2025-09-29",16.239999771118164,{"date":1030,"close":1031},"2025-09-30",16.540000915527344,{"date":1033,"close":1034},"2025-10-01",16.649999618530273,{"date":1036,"close":998},"2025-10-02",{"date":1038,"close":1039},"2025-10-03",16.43000030517578,{"date":1041,"close":1042},"2025-10-06",15.449999809265137,{"date":1044,"close":1045},"2025-10-07",15.0600004196167,{"date":1047,"close":461},"2025-10-08",{"date":1049,"close":1050},"2025-10-09",15.25,{"date":1052,"close":1053},"2025-10-10",14.8100004196167,{"date":1055,"close":1056},"2025-10-13",15.380000114440918,{"date":1058,"close":438},"2025-10-14",{"date":1060,"close":1001},"2025-10-15",{"date":1062,"close":993},"2025-10-16",{"date":1064,"close":1065},"2025-10-17",15.510000228881836,{"date":1067,"close":1068},"2025-10-20",15.699999809265137,{"date":1070,"close":1071},"2025-10-21",16.420000076293945,{"date":1073,"close":1074},"2025-10-22",16.15999984741211,{"date":1076,"close":1077},"2025-10-23",16.34000015258789,{"date":1079,"close":1080},"2025-10-24",16.920000076293945,{"date":1082,"close":1083},"2025-10-27",16.6299991607666,{"date":1085,"close":1086},"2025-10-28",16.950000762939453,{"date":1088,"close":1089},"2025-10-29",17.030000686645508,{"date":1091,"close":1092},"2025-10-30",16.760000228881836,{"date":1094,"close":1095},"2025-10-31",17.059999465942383,{"date":1097,"close":1098},"2025-11-03",17.280000686645508,{"date":1100,"close":343},"2025-11-04",{"date":1102,"close":1103},"2025-11-05",17.729999542236328,{"date":1105,"close":1098},"2025-11-06",{"date":1107,"close":1108},"2025-11-07",17.3799991607666,{"date":1110,"close":1111},"2025-11-10",12.859999656677246,{"date":1113,"close":521},"2025-11-11",{"date":1115,"close":1116},"2025-11-12",13.489999771118164,{"date":1118,"close":1119},"2025-11-13",13.010000228881836,{"date":1121,"close":1122},"2025-11-14",13.09000015258789,{"date":1124,"close":1125},"2025-11-17",12.579999923706055,{"date":1127,"close":1128},"2025-11-18",13.079999923706055,{"date":1130,"close":1131},"2025-11-19",12.529999732971191,{"date":1133,"close":1134},"2025-11-20",12.600000381469727,{"date":1136,"close":1137},"2025-11-21",12.90999984741211,{"date":1139,"close":1140},"2025-11-24",13.699999809265137,{"date":1142,"close":1143},"2025-11-25",13.369999885559082,{"date":1145,"close":1146},"2025-11-26",13.119999885559082,{"date":1148,"close":1149},"2025-11-28",13.180000305175781,{"date":1151,"close":1152},"2025-12-01",13.170000076293945,{"date":1154,"close":1155},"2025-12-02",12.850000381469727,{"date":1157,"close":1146},"2025-12-03",{"date":1159,"close":1160},"2025-12-04",12.979999542236328,{"date":1162,"close":1163},"2025-12-05",12.739999771118164,{"date":1165,"close":1166},"2025-12-08",13.220000267028809,{"date":1168,"close":1160},"2025-12-09",{"date":1170,"close":1171},"2025-12-10",13.569999694824219,{"date":1173,"close":1174},"2025-12-11",13.539999961853027,{"date":1176,"close":509},"2025-12-12",{"date":1178,"close":1179},"2025-12-15",12.800000190734863,{"date":1181,"close":1134},"2025-12-16",{"date":1183,"close":1184},"2025-12-17",12.760000228881836,{"date":1186,"close":1187},"2025-12-18",12.869999885559082,{"date":1189,"close":1111},"2025-12-19",{"date":1191,"close":482},"2025-12-22",{"date":1193,"close":1194},"2025-12-23",12.359999656677246,{"date":1196,"close":1197},"2025-12-24",12.270000457763672,{"date":1199,"close":1200},"2025-12-26",12.479999542236328,{"date":1202,"close":1203},"2025-12-29",12.399999618530273,{"date":1205,"close":1206},"2025-12-30",12.510000228881836,{"date":1208,"close":1209},"2025-12-31",12.34000015258789,{"date":1211,"close":1194},"2026-01-02",{"date":1213,"close":1214},"2026-01-05",12.550000190734863,{"date":1216,"close":1217},"2026-01-06",12.710000038146973,{"date":1219,"close":1220},"2026-01-07",12.380000114440918,{"date":1222,"close":1111},"2026-01-08",{"date":1224,"close":1225},"2026-01-09",12.729999542236328,{"date":1227,"close":1228},"2026-01-12",13.260000228881836,{"date":1230,"close":1152},"2026-01-13",{"date":1232,"close":1233},"2026-01-14",13.069999694824219,{"date":1235,"close":402},"2026-01-15",{"date":1237,"close":1122},"2026-01-16",{"date":1239,"close":1240},"2026-01-20",12.720000267028809,{"date":1242,"close":417},"2026-01-21",{"date":1244,"close":1245},"2026-01-22",13.0600004196167,{"date":1247,"close":1248},"2026-01-23",12.989999771118164,{"date":1250,"close":1251},"2026-01-26",12.8100004196167,{"date":1253,"close":1254},"2026-01-27",12.890000343322754,{"date":1256,"close":1257},"2026-01-28",12.779999732971191,{"date":1259,"close":1260},"2026-01-29",13.020000457763672,{"date":1262,"close":1263},"2026-01-30",12.430000305175781,{"date":1265,"close":1122},"2026-02-02",{"date":1267,"close":1268},"2026-02-03",13.319999694824219,{"date":1270,"close":414},"2026-02-04",{"date":1272,"close":1273},"2026-02-05",12.789999961853027,{"date":1275,"close":414},"2026-02-06",{"date":1277,"close":1278},"2026-02-09",10.84000015258789,{"date":1280,"close":1281},"2026-02-10",10.729999542236328,{"date":1283,"close":1284},"2026-02-11",10.029999732971191,{"date":1286,"close":1287},"2026-02-12",9.520000457763672,{"date":1289,"close":1290},"2026-02-13",10.039999961853027,{"date":1292,"close":1293},"2026-02-17",10.239999771118164,{"date":1295,"close":1296},"2026-02-18",10.75,{"date":1298,"close":1299},"2026-02-19",10.579999923706055,{"date":1301,"close":1302},"2026-02-20",10.640000343322754,{"date":1304,"close":1299},"2026-02-23",{"date":1306,"close":1307},"2026-02-24",10.649999618530273,{"date":1309,"close":1310},"2026-02-25",10.770000457763672,{"date":1312,"close":1313},"2026-02-26",10.350000381469727,{"date":1315,"close":1316},"2026-02-27",10.34000015258789,{"date":1318,"close":1319},"2026-03-02",10.3100004196167,{"date":1321,"close":1322},"2026-03-03",10.40999984741211,{"date":1324,"close":1325},"2026-03-04",10.359999656677246,{"date":1327,"close":1313},"2026-03-05",{"date":1329,"close":1330},"2026-03-06",10.5,{"date":1332,"close":916},"2026-03-09",{"date":1334,"close":1335},"2026-03-10",10.1899995803833,{"date":1337,"close":1338},"2026-03-11",10.449999809265137,{"date":1340,"close":1341},"2026-03-12",10.229999542236328,{"date":1343,"close":1344},"2026-03-13",10.119999885559082,{"date":1346,"close":1344},"2026-03-16",{"date":1348,"close":1313},"2026-03-17",{"date":1350,"close":1351},"2026-03-18",10.260000228881836,{"date":1353,"close":1325},"2026-03-19",{"date":1355,"close":1356},"2026-03-20",10.210000038146973,{"date":1358,"close":1359},"2026-03-23",10.739999771118164,{"date":1361,"close":1362},"2026-03-24",10.829999923706055,{"date":1364,"close":1365},"2026-03-25",11.1899995803833,{"date":1367,"close":866},"2026-03-26",{"date":1369,"close":1370},"2026-03-27",10.899999618530273,{"date":1372,"close":1373},"2026-03-30",10.859999656677246,{"date":1375,"close":886},"2026-03-31",{"date":1377,"close":1378},"2026-04-01",10.90999984741211,{"date":1380,"close":1381},"2026-04-02",10.789999961853027,{"date":1383,"close":1384},"2026-04-06",10.609999656677246,{"date":1386,"close":1387},"2026-04-07",10.630000114440918,{"date":1389,"close":866},"2026-04-08",{"date":1391,"close":1392},"2026-04-09",11.359999656677246,{"date":1394,"close":1395},"2026-04-10",11.460000038146973,{"date":1397,"close":1398},"2026-04-13",11.369999885559082,{"date":1400,"close":1401},"2026-04-14",11.489999771118164,{"date":1403,"close":1404},"2026-04-15",11.180000305175781,{"date":1406,"close":1407},"2026-04-16",11.229999542236328,{"date":1409,"close":1410},"2026-04-17",11.65999984741211,{"date":1412,"close":1413},"2026-04-20",11.75,{"date":1415,"close":1401},"2026-04-21",{"date":1417,"close":1418},"2026-04-22",11.569999694824219,{"date":1420,"close":1421},"2026-04-23",11.470000267028809,{"date":1423,"close":1424},"2026-04-24",11.510000228881836,{"date":1426,"close":1427},"2026-04-27",11.619999885559082,{"date":1429,"close":1430},"2026-04-28",11.100000381469727,{"date":1432,"close":863},"2026-04-29",{"date":1434,"close":485},"2026-04-30",{"date":1436,"close":1437},"2026-05-01",11.239999771118164,{"date":1439,"close":866},"2026-05-04",{"date":1441,"close":1442},"2026-05-05",11.350000381469727,{"date":1444,"close":1427},"2026-05-06",{"date":1446,"close":1421},"2026-05-07",{"date":1448,"close":1410},"2026-05-08",{"date":1450,"close":1451},"2026-05-11",11.600000381469727,{"date":1453,"close":1407},"2026-05-12",{"date":1455,"close":1365},"2026-05-13",{"date":1457,"close":1458},"2026-05-14",11.380000114440918,{"date":1460,"close":1461},"2026-05-15",10.960000038146973,{"date":1463,"close":1464},"2026-05-18",10.539999961853027,{"date":1466,"close":1467},"2026-05-19",10.470000267028809,{"date":1469,"close":1310},"2026-05-20",{"date":1471,"close":1373},"2026-05-21",{"date":1473,"close":1378},"2026-05-22",{"date":1475,"close":863},"2026-05-26",{"date":1477,"close":1478},"2026-05-27",11.149999618530273,{"date":1480,"close":1481},"2026-05-28",11.260000228881836,{"date":1483,"close":886},"2026-05-29",{"date":226,"close":1384},{"date":1486,"close":872},"2026-06-02",{"date":1488,"close":1489},"2026-06-03",10.550000190734863,{"date":1491,"close":1492},"2026-06-04",10.670000076293945,{"date":1494,"close":1495},"2026-06-05",10.59000015258789,{"date":1497,"close":1498},"2026-06-08",14.25,{"date":1500,"close":1501},"2026-06-09",13.199999809265137,{"date":1503,"close":1504},"2026-06-10",14.430000305175781,{"date":1506,"close":408},"2026-06-11",{"date":1508,"close":1509},"2026-06-12",15.09000015258789,{"date":1511,"close":1512},"2026-06-15",14.850000381469727,{"date":1514,"close":447},"2026-06-16",{"date":1516,"close":1517},"2026-06-17",14.930000305175781,{"date":1519,"close":1520},"2026-06-18",15.359999656677246,{"date":1522,"close":1523},"2026-06-22",15.119999885559082,{"date":131,"close":408},{"date":1526,"close":1527},"2026-06-24",15.010000228881836,{"date":1529,"close":1530},"2026-06-25",14.90999984741211,{"date":1532,"close":1533},"2026-06-26",15.529999732971191,{"date":1535,"close":1536},"2026-06-29",15.1899995803833,{"date":1538,"close":461},"2026-06-30",{"date":1540,"close":1541},"2026-07-01",15.039999961853027,{"date":1543,"close":1544},"2026-07-02",14.670000076293945,{"date":1546,"close":447},"2026-07-06",{"date":1548,"close":1549},"2026-07-07",14.279999732971191,{"date":1551,"close":1552},"2026-07-08",13.90999984741211,{"date":1554,"close":1555},"2026-07-09",14.029999732971191,{"date":1557,"close":1558},"2026-07-10",14.050000190734863,{"date":1560,"close":1561},"2026-07-13",14.359999656677246,{"date":1563,"close":1564},"2026-07-14",13.869999885559082,{"date":1566,"close":1567},"2026-07-15",14.3100004196167,{"date":1569,"close":1570},"2026-07-16",14.369999885559082,{"date":1572,"close":1573},"2026-07-17",14,{"date":1575,"close":946},"2026-07-20",{"date":1577,"close":1578},"2026-07-21",14.229999542236328,{"date":224,"close":1580},13.880000114440918,{"count":228,"fetchedAt":1582,"source":219},"2026-07-25T03:05:40.911Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1584},"\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>",1784948740866]