[{"data":1,"prerenderedAt":1105},["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-RUSHA":25,"$f-Q9J_jhDfdAKMUaFHZuQY8LaNpfAdOx0A4DBxBdIt5s":26,"ticker-mcap-RUSHA":129,"ticker-profile-RUSHA":139,"ticker-earnings-RUSHA":153,"ticker-congress-RUSHA":157,"i-lucide:info":1103},{"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":125},{"identity":28,"transactions":33,"sectorSlug":105,"relatedTickers":106},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1012019","RUSH ENTERPRISES INC \\TX\\","Retail Trade","RUSHA",[34,47,54,61,67,73,79,85,97],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T22:44:04.000Z","0001437749-26-018145-0","Akin Thomas A","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1301256\u002F000143774926018145\u002F0001437749-26-018145-index.htm",2113,324180.49,"A","2026-05-19","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T22:43:34.000Z","0001437749-26-018144-0","Chess Raymond Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593040\u002F000143774926018144\u002F0001437749-26-018144-index.htm",1585,42755.5,{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T22:42:59.000Z","0001437749-26-018143-0","CARY WILLIAM H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233154\u002F000143774926018143\u002F0001437749-26-018143-index.htm",1268,32765.25,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":41,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T22:42:25.000Z","0001437749-26-018142-0","Guglielmo Kennon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619230\u002F000143774926018142\u002F0001437749-26-018142-index.htm",74186,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T22:41:50.000Z","0001437749-26-018141-0","CLARKE TROY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1279045\u002F000143774926018141\u002F0001437749-26-018141-index.htm",18429.5,{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":59,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T22:41:18.000Z","0001437749-26-018140-0","Mendoza Elaine","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1791026\u002F000143774926018140\u002F0001437749-26-018140-index.htm",19680.75,{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":59,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T22:40:41.000Z","0001437749-26-018139-0","Boerger Amy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988878\u002F000143774926018139\u002F0001437749-26-018139-index.htm",6997,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":25,"totalValue":92,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96},"2026-05-01T22:40:27.000Z","0001437749-26-014522-0","McRoberts Michael",15.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1572136\u002F000143774926014522\u002Frdgdoc.xml",8000,120480,"M","2026-04-30","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":86,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":25,"totalValue":100,"transactionCode":101,"transactionDate":94,"intentLabel":102,"signalQuality":103,"insiderHistory":104},"0001437749-26-014522-1",72.2317,577853.6,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[107,110,113,116,119,122],{"ticker":108,"issuerName":109},"CVNA","CARVANA CO.",{"ticker":111,"issuerName":112},"W","Wayfair Inc.",{"ticker":114,"issuerName":115},"KSS","KOHLS Corp",{"ticker":117,"issuerName":118},"WSM","WILLIAMS SONOMA INC",{"ticker":120,"issuerName":121},"BROS","Dutch Bros Inc.",{"ticker":123,"issuerName":124},"BURL","Burlington Stores, Inc.",{"count":126,"fetchedAt":127,"source":128},9,"2026-07-29T02:09:41.004Z","sqlite",{"data":130,"meta":136},{"value":131,"quality":132,"closeDate":133,"ageDays":134,"sharesAsOf":135},6150067000,"fresh","2026-07-27",2,"2026-03-31",{"count":137,"fetchedAt":138,"source":128},1,"2026-07-29T02:09:41.005Z",{"data":140,"meta":152},{"ticker":32,"ceo":141,"industry":142,"fullTimeEmployees":143,"ipoDate":144,"country":145,"state":146,"city":147,"website":148,"exchangeShort":25,"marketCap":25,"beta":149,"range52w":150,"fetchedAt":151},"W. Marvin Rush","Auto - Dealerships",7937,"2003-10-07","US","TX","New Braunfels","https:\u002F\u002Fwww.rushenterprises.com",0.889,"45.67-76.99","2026-07-14T19:00:42.315Z",{"count":137,"fetchedAt":138,"source":128},{"data":154,"meta":156},{"ticker":32,"points":155},[],{"count":137,"fetchedAt":138,"source":128},{"data":158,"meta":1101},{"congressTrades":159,"insiderTrades":160,"priceHistory":170,"ticker":32},[],[161,162,163,164,165,166,167,168,169],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":41,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":59,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":59,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":25,"totalValue":92,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":25,"totalValue":100,"transactionCode":101,"transactionDate":94},[171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,657,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,853,856,859,862,865,868,871,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,944,946,949,952,955,957,960,963,965,968,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099],{"date":172,"close":173},"2024-05-03",43.70000076293945,{"date":175,"close":176},"2024-05-10",47.08000183105469,{"date":178,"close":179},"2024-05-17",45.959999084472656,{"date":181,"close":182},"2024-05-24",44.54999923706055,{"date":184,"close":185},"2024-05-31",45.130001068115234,{"date":187,"close":188},"2024-06-07",43.5099983215332,{"date":190,"close":191},"2024-06-14",42.09000015258789,{"date":193,"close":194},"2024-06-21",42.720001220703125,{"date":196,"close":197},"2024-06-28",41.869998931884766,{"date":199,"close":200},"2024-07-05",41.16999816894531,{"date":202,"close":203},"2024-07-12",45.20000076293945,{"date":205,"close":206},"2024-07-19",47.2599983215332,{"date":208,"close":209},"2024-07-26",49.5,{"date":211,"close":212},"2024-08-02",52.16999816894531,{"date":214,"close":215},"2024-08-09",50.650001525878906,{"date":217,"close":218},"2024-08-16",52.130001068115234,{"date":220,"close":221},"2024-08-23",53.63999938964844,{"date":223,"close":224},"2024-08-30",52.70000076293945,{"date":226,"close":227},"2024-09-06",48.36000061035156,{"date":229,"close":230},"2024-09-13",50.88999938964844,{"date":232,"close":233},"2024-09-20",52.560001373291016,{"date":235,"close":236},"2024-09-27",53.09000015258789,{"date":238,"close":239},"2024-10-04",50.41999816894531,{"date":241,"close":242},"2024-10-11",51.599998474121094,{"date":244,"close":218},"2024-10-18",{"date":246,"close":247},"2024-10-25",53.5099983215332,{"date":249,"close":250},"2024-11-01",57.459999084472656,{"date":252,"close":253},"2024-11-08",62.95000076293945,{"date":255,"close":256},"2024-11-15",60.65999984741211,{"date":258,"close":259},"2024-11-22",60,{"date":261,"close":262},"2024-11-29",61.95000076293945,{"date":264,"close":265},"2024-12-06",61.939998626708984,{"date":267,"close":268},"2024-12-13",59.95000076293945,{"date":270,"close":271},"2024-12-20",54.459999084472656,{"date":273,"close":274},"2024-12-27",54.630001068115234,{"date":276,"close":277},"2025-01-03",55.5099983215332,{"date":279,"close":280},"2025-01-10",54.58000183105469,{"date":282,"close":283},"2025-01-17",60.130001068115234,{"date":285,"close":286},"2025-01-24",61.13999938964844,{"date":288,"close":289},"2025-01-31",60.75,{"date":291,"close":292},"2025-02-07",61.54999923706055,{"date":294,"close":295},"2025-02-14",60.470001220703125,{"date":297,"close":298},"2025-02-21",55.720001220703125,{"date":300,"close":301},"2025-02-28",58.31999969482422,{"date":303,"close":304},"2025-03-07",55.400001525878906,{"date":306,"close":307},"2025-03-14",53.599998474121094,{"date":309,"close":310},"2025-03-21",53.43000030517578,{"date":312,"close":313},"2025-03-28",53.56999969482422,{"date":315,"close":316},"2025-04-04",50.36000061035156,{"date":318,"close":319},"2025-04-11",52.84000015258789,{"date":321,"close":322},"2025-04-17",51.77000045776367,{"date":324,"close":325},"2025-04-25",51.47999954223633,{"date":327,"close":328},"2025-05-02",50.54999923706055,{"date":330,"close":331},"2025-05-09",48.209999084472656,{"date":333,"close":334},"2025-05-16",52.279998779296875,{"date":336,"close":337},"2025-05-23",48.91999816894531,{"date":339,"close":340},"2025-05-30",49.650001525878906,{"date":342,"close":343},"2025-06-06",50.619998931884766,{"date":345,"close":346},"2025-06-13",49.720001220703125,{"date":348,"close":349},"2025-06-20",49.459999084472656,{"date":351,"close":352},"2025-06-27",51.7400016784668,{"date":354,"close":355},"2025-07-03",54.540000915527344,{"date":357,"close":358},"2025-07-11",53.689998626708984,{"date":360,"close":361},"2025-07-18",50.66999816894531,{"date":363,"close":364},"2025-07-25",54.81999969482422,{"date":366,"close":367},"2025-07-28",54.75,{"date":369,"close":370},"2025-07-29",54.560001373291016,{"date":372,"close":373},"2025-07-30",53.119998931884766,{"date":375,"close":376},"2025-07-31",54.13999938964844,{"date":378,"close":379},"2025-08-01",53.54999923706055,{"date":381,"close":382},"2025-08-04",54.880001068115234,{"date":384,"close":385},"2025-08-05",56.470001220703125,{"date":387,"close":388},"2025-08-06",55.72999954223633,{"date":390,"close":391},"2025-08-07",55.20000076293945,{"date":393,"close":394},"2025-08-08",55.15999984741211,{"date":396,"close":397},"2025-08-11",54.93000030517578,{"date":399,"close":400},"2025-08-12",57.38999938964844,{"date":402,"close":403},"2025-08-13",58.95000076293945,{"date":405,"close":406},"2025-08-14",57.349998474121094,{"date":408,"close":409},"2025-08-15",56.369998931884766,{"date":411,"close":412},"2025-08-18",56.540000915527344,{"date":414,"close":415},"2025-08-19",56.83000183105469,{"date":417,"close":418},"2025-08-20",56.41999816894531,{"date":420,"close":421},"2025-08-21",56.2400016784668,{"date":423,"close":424},"2025-08-22",58.900001525878906,{"date":426,"close":427},"2025-08-25",58.18000030517578,{"date":429,"close":430},"2025-08-26",58.189998626708984,{"date":432,"close":433},"2025-08-27",58.66999816894531,{"date":435,"close":436},"2025-08-28",57.88999938964844,{"date":438,"close":439},"2025-08-29",57.400001525878906,{"date":441,"close":442},"2025-09-02",57.279998779296875,{"date":444,"close":445},"2025-09-03",57.04999923706055,{"date":447,"close":448},"2025-09-04",58.52000045776367,{"date":450,"close":451},"2025-09-05",58.2400016784668,{"date":453,"close":454},"2025-09-08",58.08000183105469,{"date":456,"close":457},"2025-09-09",57.540000915527344,{"date":459,"close":460},"2025-09-10",56.709999084472656,{"date":462,"close":463},"2025-09-11",57.59000015258789,{"date":465,"close":466},"2025-09-12",55.65999984741211,{"date":468,"close":469},"2025-09-15",55.86000061035156,{"date":471,"close":472},"2025-09-16",56.18000030517578,{"date":474,"close":475},"2025-09-17",55.779998779296875,{"date":477,"close":478},"2025-09-18",57.130001068115234,{"date":480,"close":481},"2025-09-19",57.02000045776367,{"date":483,"close":484},"2025-09-22",57.65999984741211,{"date":486,"close":487},"2025-09-23",58.33000183105469,{"date":489,"close":490},"2025-09-24",58.09000015258789,{"date":492,"close":493},"2025-09-25",57.380001068115234,{"date":495,"close":496},"2025-09-26",56.29999923706055,{"date":498,"close":499},"2025-09-29",53.900001525878906,{"date":501,"close":502},"2025-09-30",53.470001220703125,{"date":504,"close":505},"2025-10-01",52.72999954223633,{"date":507,"close":508},"2025-10-02",53.189998626708984,{"date":510,"close":511},"2025-10-03",51.70000076293945,{"date":513,"close":514},"2025-10-06",49.9900016784668,{"date":516,"close":517},"2025-10-07",49.68000030517578,{"date":519,"close":520},"2025-10-08",50.630001068115234,{"date":522,"close":523},"2025-10-09",50.5099983215332,{"date":525,"close":526},"2025-10-10",50.349998474121094,{"date":528,"close":529},"2025-10-13",50.84000015258789,{"date":531,"close":532},"2025-10-14",51.970001220703125,{"date":534,"close":535},"2025-10-15",51.369998931884766,{"date":537,"close":538},"2025-10-16",51.11000061035156,{"date":540,"close":541},"2025-10-17",50.90999984741211,{"date":543,"close":544},"2025-10-20",51.060001373291016,{"date":546,"close":547},"2025-10-21",51.470001220703125,{"date":549,"close":550},"2025-10-22",51.25,{"date":552,"close":553},"2025-10-23",50.77000045776367,{"date":555,"close":556},"2025-10-24",50.61000061035156,{"date":558,"close":559},"2025-10-27",50.560001373291016,{"date":561,"close":562},"2025-10-28",49.959999084472656,{"date":564,"close":565},"2025-10-29",50.380001068115234,{"date":567,"close":568},"2025-10-30",50.2400016784668,{"date":570,"close":571},"2025-10-31",49.40999984741211,{"date":573,"close":574},"2025-11-03",47.02000045776367,{"date":576,"close":577},"2025-11-04",46.68000030517578,{"date":579,"close":574},"2025-11-05",{"date":581,"close":582},"2025-11-06",47.27000045776367,{"date":584,"close":585},"2025-11-07",48.810001373291016,{"date":587,"close":588},"2025-11-10",49.779998779296875,{"date":590,"close":591},"2025-11-11",49.91999816894531,{"date":593,"close":594},"2025-11-12",49.33000183105469,{"date":596,"close":597},"2025-11-13",48.099998474121094,{"date":599,"close":600},"2025-11-14",47.31999969482422,{"date":602,"close":603},"2025-11-17",46.709999084472656,{"date":605,"close":606},"2025-11-18",47.52000045776367,{"date":608,"close":609},"2025-11-19",48.33000183105469,{"date":611,"close":612},"2025-11-20",48.5099983215332,{"date":614,"close":615},"2025-11-21",50.93000030517578,{"date":617,"close":618},"2025-11-24",50.52000045776367,{"date":620,"close":621},"2025-11-25",51.810001373291016,{"date":623,"close":624},"2025-11-26",52.290000915527344,{"date":626,"close":627},"2025-11-28",52.060001373291016,{"date":629,"close":630},"2025-12-01",52.709999084472656,{"date":632,"close":633},"2025-12-02",52.939998626708984,{"date":635,"close":636},"2025-12-03",54.08000183105469,{"date":638,"close":639},"2025-12-04",54.66999816894531,{"date":641,"close":642},"2025-12-05",54.91999816894531,{"date":644,"close":645},"2025-12-08",54.400001525878906,{"date":647,"close":648},"2025-12-09",54.90999984741211,{"date":650,"close":651},"2025-12-10",58.5,{"date":653,"close":654},"2025-12-11",58.81999969482422,{"date":656,"close":496},"2025-12-12",{"date":658,"close":415},"2025-12-15",{"date":660,"close":661},"2025-12-16",56.79999923706055,{"date":663,"close":664},"2025-12-17",57.08000183105469,{"date":666,"close":667},"2025-12-18",56.66999816894531,{"date":669,"close":670},"2025-12-19",56.560001373291016,{"date":672,"close":673},"2025-12-22",56.56999969482422,{"date":675,"close":676},"2025-12-23",55.880001068115234,{"date":678,"close":679},"2025-12-24",56.13999938964844,{"date":681,"close":682},"2025-12-26",55.61000061035156,{"date":684,"close":685},"2025-12-29",55.33000183105469,{"date":687,"close":688},"2025-12-30",54.810001373291016,{"date":690,"close":691},"2025-12-31",53.939998626708984,{"date":693,"close":694},"2026-01-02",54.09000015258789,{"date":696,"close":697},"2026-01-05",55.7599983215332,{"date":699,"close":700},"2026-01-06",56.7599983215332,{"date":702,"close":703},"2026-01-07",56.2599983215332,{"date":705,"close":706},"2026-01-08",57.97999954223633,{"date":708,"close":709},"2026-01-09",58.68000030517578,{"date":711,"close":712},"2026-01-12",58.970001220703125,{"date":714,"close":715},"2026-01-13",59.029998779296875,{"date":717,"close":718},"2026-01-14",59.380001068115234,{"date":720,"close":721},"2026-01-15",61.470001220703125,{"date":723,"close":724},"2026-01-16",61.529998779296875,{"date":726,"close":727},"2026-01-20",62.689998626708984,{"date":729,"close":730},"2026-01-21",64.72000122070312,{"date":732,"close":733},"2026-01-22",65.18000030517578,{"date":735,"close":736},"2026-01-23",63.0099983215332,{"date":738,"close":739},"2026-01-26",63.02000045776367,{"date":741,"close":742},"2026-01-27",62.720001220703125,{"date":744,"close":745},"2026-01-28",62.279998779296875,{"date":747,"close":748},"2026-01-29",63.290000915527344,{"date":750,"close":751},"2026-01-30",64.19000244140625,{"date":753,"close":754},"2026-02-02",67.04000091552734,{"date":756,"close":757},"2026-02-03",67.70999908447266,{"date":759,"close":760},"2026-02-04",70.5199966430664,{"date":762,"close":763},"2026-02-05",72,{"date":765,"close":766},"2026-02-06",72.63999938964844,{"date":768,"close":769},"2026-02-09",71.04000091552734,{"date":771,"close":772},"2026-02-10",71.55999755859375,{"date":774,"close":775},"2026-02-11",72.93000030517578,{"date":777,"close":778},"2026-02-12",71.97000122070312,{"date":780,"close":781},"2026-02-13",71.61000061035156,{"date":783,"close":784},"2026-02-17",70.01000213623047,{"date":786,"close":787},"2026-02-18",72.01000213623047,{"date":789,"close":790},"2026-02-19",73.72000122070312,{"date":792,"close":793},"2026-02-20",75.26000213623047,{"date":795,"close":796},"2026-02-23",73.2699966430664,{"date":798,"close":799},"2026-02-24",73.58000183105469,{"date":801,"close":802},"2026-02-25",71.18000030517578,{"date":804,"close":805},"2026-02-26",71.6500015258789,{"date":807,"close":808},"2026-02-27",70.97000122070312,{"date":810,"close":811},"2026-03-02",72.36000061035156,{"date":813,"close":814},"2026-03-03",71.79000091552734,{"date":816,"close":817},"2026-03-04",71.30999755859375,{"date":819,"close":820},"2026-03-05",68.72000122070312,{"date":822,"close":823},"2026-03-06",66.02999877929688,{"date":825,"close":826},"2026-03-09",65.0999984741211,{"date":828,"close":829},"2026-03-10",64.58999633789062,{"date":831,"close":832},"2026-03-11",64.61000061035156,{"date":834,"close":835},"2026-03-12",61.599998474121094,{"date":837,"close":838},"2026-03-13",61.75,{"date":840,"close":841},"2026-03-16",62.36000061035156,{"date":843,"close":844},"2026-03-17",62.38999938964844,{"date":846,"close":847},"2026-03-18",63.400001525878906,{"date":849,"close":850},"2026-03-19",63.11000061035156,{"date":852,"close":736},"2026-03-20",{"date":854,"close":855},"2026-03-23",65.58000183105469,{"date":857,"close":858},"2026-03-24",66.61000061035156,{"date":860,"close":861},"2026-03-25",67.33999633789062,{"date":863,"close":864},"2026-03-26",66.19999694824219,{"date":866,"close":867},"2026-03-27",66.08000183105469,{"date":869,"close":870},"2026-03-30",64.97000122070312,{"date":135,"close":872},66.11000061035156,{"date":874,"close":875},"2026-04-01",66.0199966430664,{"date":877,"close":878},"2026-04-02",65.73999786376953,{"date":880,"close":881},"2026-04-06",66.73999786376953,{"date":883,"close":884},"2026-04-07",66.9000015258789,{"date":886,"close":887},"2026-04-08",70.19999694824219,{"date":889,"close":890},"2026-04-09",71.20999908447266,{"date":892,"close":893},"2026-04-10",71.1500015258789,{"date":895,"close":896},"2026-04-13",70.9000015258789,{"date":898,"close":899},"2026-04-14",71.2699966430664,{"date":901,"close":902},"2026-04-15",69.95999908447266,{"date":904,"close":905},"2026-04-16",69.87000274658203,{"date":907,"close":908},"2026-04-17",73.93000030517578,{"date":910,"close":911},"2026-04-20",75.05999755859375,{"date":913,"close":914},"2026-04-21",73.68000030517578,{"date":916,"close":917},"2026-04-22",73.73999786376953,{"date":919,"close":920},"2026-04-23",74.62000274658203,{"date":922,"close":923},"2026-04-24",74.91999816894531,{"date":925,"close":926},"2026-04-27",76.19999694824219,{"date":928,"close":929},"2026-04-28",75.30999755859375,{"date":931,"close":932},"2026-04-29",71.9800033569336,{"date":94,"close":934},74.02999877929688,{"date":936,"close":937},"2026-05-01",72.98999786376953,{"date":939,"close":940},"2026-05-04",71.02999877929688,{"date":942,"close":943},"2026-05-05",70.91999816894531,{"date":945,"close":932},"2026-05-06",{"date":947,"close":948},"2026-05-07",71.30000305175781,{"date":950,"close":951},"2026-05-08",72.30999755859375,{"date":953,"close":954},"2026-05-11",72.48999786376953,{"date":956,"close":763},"2026-05-12",{"date":958,"close":959},"2026-05-13",70.08000183105469,{"date":961,"close":962},"2026-05-14",70.58000183105469,{"date":964,"close":820},"2026-05-15",{"date":966,"close":967},"2026-05-18",68.7300033569336,{"date":44,"close":969},68.5999984741211,{"date":971,"close":972},"2026-05-20",69.94999694824219,{"date":974,"close":975},"2026-05-21",69.30999755859375,{"date":977,"close":978},"2026-05-22",68.88999938964844,{"date":980,"close":981},"2026-05-26",70.30000305175781,{"date":983,"close":984},"2026-05-27",72.12000274658203,{"date":986,"close":987},"2026-05-28",71.01000213623047,{"date":989,"close":990},"2026-05-29",69.33000183105469,{"date":992,"close":993},"2026-06-01",66.91999816894531,{"date":995,"close":996},"2026-06-02",67.08000183105469,{"date":998,"close":999},"2026-06-03",66.7300033569336,{"date":1001,"close":1002},"2026-06-04",66.12000274658203,{"date":1004,"close":1005},"2026-06-05",67.0199966430664,{"date":1007,"close":1008},"2026-06-08",67.2699966430664,{"date":1010,"close":1011},"2026-06-09",68.54000091552734,{"date":1013,"close":1014},"2026-06-10",67.7699966430664,{"date":1016,"close":1017},"2026-06-11",69.08999633789062,{"date":1019,"close":1020},"2026-06-12",69.9800033569336,{"date":1022,"close":1023},"2026-06-15",70.05000305175781,{"date":1025,"close":1026},"2026-06-16",70.52999877929688,{"date":1028,"close":1029},"2026-06-17",67.92500305175781,{"date":1031,"close":1032},"2026-06-18",70.11000061035156,{"date":1034,"close":1035},"2026-06-22",70.61000061035156,{"date":1037,"close":1038},"2026-06-23",69.58999633789062,{"date":1040,"close":1041},"2026-06-24",72.2300033569336,{"date":1043,"close":1044},"2026-06-25",73.25,{"date":1046,"close":1047},"2026-06-26",72.77999877929688,{"date":1049,"close":1050},"2026-06-29",72.37000274658203,{"date":1052,"close":937},"2026-06-30",{"date":1054,"close":778},"2026-07-01",{"date":1056,"close":1057},"2026-07-02",73.16000366210938,{"date":1059,"close":1060},"2026-07-06",74.5199966430664,{"date":1062,"close":1063},"2026-07-07",72.08999633789062,{"date":1065,"close":1066},"2026-07-08",72.56999969482422,{"date":1068,"close":1069},"2026-07-09",73.94000244140625,{"date":1071,"close":1072},"2026-07-10",75.4800033569336,{"date":1074,"close":1075},"2026-07-13",75.23999786376953,{"date":1077,"close":1078},"2026-07-14",75.86000061035156,{"date":1080,"close":1081},"2026-07-15",76.18000030517578,{"date":1083,"close":1084},"2026-07-16",79.66000366210938,{"date":1086,"close":1087},"2026-07-17",76.88999938964844,{"date":1089,"close":923},"2026-07-20",{"date":1091,"close":1092},"2026-07-21",75.91000366210938,{"date":1094,"close":1095},"2026-07-22",76.3499984741211,{"date":1097,"close":1098},"2026-07-23",76.37000274658203,{"date":133,"close":1100},77,{"count":137,"fetchedAt":1102,"source":128},"2026-07-29T02:09:41.027Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1104},"\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>",1785290980932]