[{"data":1,"prerenderedAt":1399},["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-OZK":25,"ticker-mcap-OZK":26,"ticker-profile-OZK":33,"ticker-earnings-OZK":37,"ticker-congress-OZK":42,"i-lucide:download":1397},{"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":29},{"value":25,"quality":28,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":30,"fetchedAt":31,"source":32},1,"2026-09-05T21:00:22.821Z","sqlite",{"data":34,"meta":36},{"ticker":35,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},"OZK",{"count":30,"fetchedAt":31,"source":32},{"data":38,"meta":40},{"ticker":35,"points":39},[],{"count":30,"fetchedAt":41,"source":32},"2026-09-05T21:00:22.822Z",{"data":43,"meta":1395},{"congressTrades":44,"insiderTrades":76,"priceHistory":77,"ticker":35},[45,64],{"amountLabel":46,"amountMax":47,"amountMid":48,"amountMin":49,"assetDescription":50,"assetType":51,"chamber":52,"district":53,"disclosureDate":54,"filingId":55,"ingestedAt":56,"memberName":57,"memberSlug":58,"owner":59,"party":60,"sourceLink":61,"ticker":35,"transactionDate":62,"type":63},"$15,001 - $50,000",50000,32501,15001,"Bank OZK","Stock","house","TN09","2026-01-15","stephen-cohen|OZK|2025-12-17|Sale|$15,001 - $50,000||Stock","2026-09-05T19:14:02.536Z","Stephen Cohen","stephen-cohen","Other","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20033754.pdf","2025-12-17","Sale",{"amountLabel":46,"amountMax":47,"amountMid":48,"amountMin":49,"assetDescription":65,"assetType":51,"chamber":52,"district":66,"disclosureDate":67,"filingId":68,"ingestedAt":69,"memberName":70,"memberSlug":71,"owner":72,"party":73,"sourceLink":74,"ticker":35,"transactionDate":75,"type":59},"Bank oZK","NJ03","2018-12-06","thomas-charles-macarthur|OZK|2018-10-19|Sale (Full)|$15,001 - $50,000|Joint|Stock","2026-09-05T19:26:50.813Z","Thomas Charles MacArthur","thomas-charles-macarthur","Joint","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2018\u002F20010583.pdf","2018-10-19",[],[78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,448,451,454,457,460,463,466,469,472,474,477,480,483,486,489,491,494,497,500,503,506,508,510,513,516,519,522,525,528,531,534,537,539,542,545,548,551,554,557,559,562,565,568,571,574,577,580,583,586,589,592,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,724,727,730,733,736,739,742,745,748,751,754,757,760,763,765,768,771,774,777,780,783,786,789,792,795,798,800,803,805,808,811,814,816,819,821,824,827,830,833,836,839,841,843,846,849,852,855,858,861,864,867,869,872,875,878,880,883,885,888,891,894,897,900,903,905,907,909,912,914,917,919,922,925,927,930,933,936,939,942,945,948,951,953,955,957,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1065,1068,1071,1074,1076,1078,1080,1082,1084,1087,1089,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1119,1122,1125,1128,1130,1133,1136,1139,1141,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1171,1173,1176,1179,1182,1185,1187,1190,1193,1195,1198,1201,1203,1206,1208,1211,1214,1217,1220,1223,1226,1229,1232,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1274,1277,1279,1282,1285,1288,1291,1294,1296,1299,1301,1304,1306,1309,1312,1315,1318,1320,1323,1326,1328,1331,1333,1336,1338,1341,1343,1346,1349,1352,1355,1358,1361,1363,1366,1369,1372,1375,1378,1381,1384,1386,1388,1390,1392],{"date":79,"close":80},"2021-09-10",40.939998626708984,{"date":82,"close":83},"2021-09-17",40.77000045776367,{"date":85,"close":86},"2021-09-24",42.310001373291016,{"date":88,"close":89},"2021-10-01",43.880001068115234,{"date":91,"close":92},"2021-10-08",44.09000015258789,{"date":94,"close":95},"2021-10-15",44.52000045776367,{"date":97,"close":98},"2021-10-22",44.630001068115234,{"date":100,"close":101},"2021-10-29",44.66999816894531,{"date":103,"close":104},"2021-11-05",47.79999923706055,{"date":106,"close":107},"2021-11-12",47.29999923706055,{"date":109,"close":110},"2021-11-19",46.279998779296875,{"date":112,"close":113},"2021-11-26",45.290000915527344,{"date":115,"close":116},"2021-12-03",44.70000076293945,{"date":118,"close":119},"2021-12-10",45.40999984741211,{"date":121,"close":122},"2021-12-17",44.849998474121094,{"date":124,"close":125},"2021-12-23",45.43000030517578,{"date":127,"close":128},"2021-12-31",46.529998779296875,{"date":130,"close":131},"2022-01-07",50.84000015258789,{"date":133,"close":134},"2022-01-14",50.459999084472656,{"date":136,"close":137},"2022-01-21",48.150001525878906,{"date":139,"close":140},"2022-01-28",47.15999984741211,{"date":142,"close":143},"2022-02-04",47.849998474121094,{"date":145,"close":146},"2022-02-11",48.040000915527344,{"date":148,"close":149},"2022-02-18",47.279998779296875,{"date":151,"close":152},"2022-02-25",47.31999969482422,{"date":154,"close":155},"2022-03-04",43.040000915527344,{"date":157,"close":158},"2022-03-11",43.5,{"date":160,"close":161},"2022-03-18",44.9900016784668,{"date":163,"close":164},"2022-03-25",43.79999923706055,{"date":166,"close":167},"2022-04-01",42.099998474121094,{"date":169,"close":170},"2022-04-08",40.34000015258789,{"date":172,"close":173},"2022-04-14",40.06999969482422,{"date":175,"close":176},"2022-04-22",40.7400016784668,{"date":178,"close":179},"2022-04-29",38.41999816894531,{"date":181,"close":182},"2022-05-06",39.47999954223633,{"date":184,"close":185},"2022-05-13",38.25,{"date":187,"close":188},"2022-05-20",38.470001220703125,{"date":190,"close":191},"2022-05-27",41.52000045776367,{"date":193,"close":194},"2022-06-03",40.599998474121094,{"date":196,"close":197},"2022-06-10",38.029998779296875,{"date":199,"close":200},"2022-06-17",35.93000030517578,{"date":202,"close":203},"2022-06-24",37.66999816894531,{"date":205,"close":206},"2022-07-01",37.869998931884766,{"date":208,"close":209},"2022-07-08",37.849998474121094,{"date":211,"close":212},"2022-07-15",36.93000030517578,{"date":214,"close":215},"2022-07-22",38.7599983215332,{"date":217,"close":218},"2022-07-29",40.099998474121094,{"date":220,"close":221},"2022-08-05",40.52000045776367,{"date":223,"close":224},"2022-08-12",43.029998779296875,{"date":226,"close":227},"2022-08-19",42.790000915527344,{"date":229,"close":230},"2022-08-26",41.290000915527344,{"date":232,"close":233},"2022-09-02",40.18000030517578,{"date":235,"close":236},"2022-09-09",42.18000030517578,{"date":238,"close":239},"2022-09-16",41.5,{"date":241,"close":242},"2022-09-23",39.52000045776367,{"date":244,"close":245},"2022-09-30",39.560001373291016,{"date":247,"close":248},"2022-10-07",41.33000183105469,{"date":250,"close":251},"2022-10-14",42.290000915527344,{"date":253,"close":254},"2022-10-21",40.09000015258789,{"date":256,"close":257},"2022-10-28",42.97999954223633,{"date":259,"close":260},"2022-11-04",44.20000076293945,{"date":262,"close":263},"2022-11-11",46.9900016784668,{"date":265,"close":266},"2022-11-18",46.25,{"date":268,"close":269},"2022-11-25",47.08000183105469,{"date":271,"close":272},"2022-12-02",45.36000061035156,{"date":274,"close":275},"2022-12-09",41.0099983215332,{"date":277,"close":278},"2022-12-16",39.279998779296875,{"date":280,"close":170},"2022-12-23",{"date":282,"close":283},"2022-12-30",40.060001373291016,{"date":285,"close":286},"2023-01-06",40.41999816894531,{"date":288,"close":289},"2023-01-13",41.650001525878906,{"date":291,"close":292},"2023-01-20",43.130001068115234,{"date":294,"close":295},"2023-01-27",44.81999969482422,{"date":297,"close":298},"2023-02-03",48.2599983215332,{"date":300,"close":301},"2023-02-10",46.75,{"date":303,"close":304},"2023-02-17",47.41999816894531,{"date":306,"close":307},"2023-02-24",46.029998779296875,{"date":309,"close":310},"2023-03-03",44.060001373291016,{"date":312,"close":313},"2023-03-10",36.61000061035156,{"date":315,"close":316},"2023-03-17",35.63999938964844,{"date":318,"close":319},"2023-03-24",34.36000061035156,{"date":321,"close":322},"2023-03-31",34.20000076293945,{"date":324,"close":325},"2023-04-06",33.2599983215332,{"date":327,"close":328},"2023-04-14",33.689998626708984,{"date":330,"close":331},"2023-04-21",35.38999938964844,{"date":333,"close":334},"2023-04-28",35.720001220703125,{"date":336,"close":337},"2023-05-05",33.34000015258789,{"date":339,"close":340},"2023-05-12",31.65999984741211,{"date":342,"close":343},"2023-05-19",34.970001220703125,{"date":345,"close":346},"2023-05-26",36.099998474121094,{"date":348,"close":349},"2023-06-02",38.45000076293945,{"date":351,"close":352},"2023-06-09",39.709999084472656,{"date":354,"close":355},"2023-06-16",39.86000061035156,{"date":357,"close":358},"2023-06-23",37.58000183105469,{"date":360,"close":361},"2023-06-30",40.15999984741211,{"date":363,"close":364},"2023-07-07",39.7599983215332,{"date":366,"close":367},"2023-07-14",40.63999938964844,{"date":369,"close":370},"2023-07-21",41.709999084472656,{"date":372,"close":373},"2023-07-28",43.7400016784668,{"date":375,"close":376},"2023-08-04",43.209999084472656,{"date":378,"close":379},"2023-08-11",42.66999816894531,{"date":381,"close":382},"2023-08-18",40.13999938964844,{"date":384,"close":385},"2023-08-25",39.25,{"date":387,"close":388},"2023-09-01",41.08000183105469,{"date":390,"close":391},"2023-09-08",38.560001373291016,{"date":393,"close":394},"2023-09-15",38.439998626708984,{"date":396,"close":397},"2023-09-22",36.560001373291016,{"date":399,"close":400},"2023-09-29",37.06999969482422,{"date":402,"close":403},"2023-10-06",36.65999984741211,{"date":405,"close":406},"2023-10-13",36.22999954223633,{"date":408,"close":409},"2023-10-20",35.599998474121094,{"date":411,"close":412},"2023-10-27",35.15999984741211,{"date":414,"close":415},"2023-11-03",39.939998626708984,{"date":417,"close":418},"2023-11-10",37.630001068115234,{"date":420,"close":421},"2023-11-17",41.689998626708984,{"date":423,"close":424},"2023-11-24",41.47999954223633,{"date":426,"close":427},"2023-12-01",44.099998474121094,{"date":429,"close":430},"2023-12-08",45.06999969482422,{"date":432,"close":433},"2023-12-15",50.08000183105469,{"date":435,"close":436},"2023-12-22",50.220001220703125,{"date":438,"close":439},"2023-12-29",49.83000183105469,{"date":441,"close":442},"2024-01-05",48.72999954223633,{"date":444,"close":445},"2024-01-12",46.84000015258789,{"date":447,"close":143},"2024-01-19",{"date":449,"close":450},"2024-01-26",48.75,{"date":452,"close":453},"2024-02-02",42.88999938964844,{"date":455,"close":456},"2024-02-09",42.54999923706055,{"date":458,"close":459},"2024-02-16",42.650001525878906,{"date":461,"close":462},"2024-02-23",42.189998626708984,{"date":464,"close":465},"2024-03-01",43.349998474121094,{"date":467,"close":468},"2024-03-08",44.16999816894531,{"date":470,"close":471},"2024-03-15",42.619998931884766,{"date":473,"close":373},"2024-03-22",{"date":475,"close":476},"2024-03-28",45.459999084472656,{"date":478,"close":479},"2024-04-05",44.18000030517578,{"date":481,"close":482},"2024-04-12",42.77000045776367,{"date":484,"close":485},"2024-04-19",44.939998626708984,{"date":487,"close":488},"2024-04-26",46.02000045776367,{"date":490,"close":301},"2024-05-03",{"date":492,"close":493},"2024-05-10",47.779998779296875,{"date":495,"close":496},"2024-05-17",48.5,{"date":498,"close":499},"2024-05-24",46.5,{"date":501,"close":502},"2024-05-31",41.880001068115234,{"date":504,"close":505},"2024-06-07",38.310001373291016,{"date":507,"close":209},"2024-06-14",{"date":509,"close":215},"2024-06-21",{"date":511,"close":512},"2024-06-28",41,{"date":514,"close":515},"2024-07-05",39.84000015258789,{"date":517,"close":518},"2024-07-12",42.84000015258789,{"date":520,"close":521},"2024-07-19",45.33000183105469,{"date":523,"close":524},"2024-07-26",46.7599983215332,{"date":526,"close":527},"2024-08-02",43.13999938964844,{"date":529,"close":530},"2024-08-09",40.880001068115234,{"date":532,"close":533},"2024-08-16",41.9900016784668,{"date":535,"close":536},"2024-08-23",43.5099983215332,{"date":538,"close":465},"2024-08-30",{"date":540,"close":541},"2024-09-06",39.91999816894531,{"date":543,"close":544},"2024-09-13",41.56999969482422,{"date":546,"close":547},"2024-09-20",42.7599983215332,{"date":549,"close":550},"2024-09-27",42.029998779296875,{"date":552,"close":553},"2024-10-04",42.25,{"date":555,"close":556},"2024-10-11",43.65999984741211,{"date":558,"close":101},"2024-10-18",{"date":560,"close":561},"2024-10-25",43.560001373291016,{"date":563,"close":564},"2024-11-01",43.84000015258789,{"date":566,"close":567},"2024-11-08",46.459999084472656,{"date":569,"close":570},"2024-11-15",48.4900016784668,{"date":572,"close":573},"2024-11-22",49.33000183105469,{"date":575,"close":576},"2024-11-29",49.970001220703125,{"date":578,"close":579},"2024-12-06",47.4900016784668,{"date":581,"close":582},"2024-12-13",46.790000915527344,{"date":584,"close":585},"2024-12-20",43.83000183105469,{"date":587,"close":588},"2024-12-27",44.56999969482422,{"date":590,"close":591},"2025-01-03",43.97999954223633,{"date":593,"close":370},"2025-01-10",{"date":595,"close":596},"2025-01-17",49.7400016784668,{"date":598,"close":599},"2025-01-24",50.93000030517578,{"date":601,"close":602},"2025-01-31",50.790000915527344,{"date":604,"close":605},"2025-02-07",51.97999954223633,{"date":607,"close":608},"2025-02-14",51.86000061035156,{"date":610,"close":611},"2025-02-21",47.45000076293945,{"date":613,"close":614},"2025-02-28",48.0099983215332,{"date":616,"close":617},"2025-03-07",45.560001373291016,{"date":619,"close":620},"2025-03-14",44.189998626708984,{"date":622,"close":623},"2025-03-21",44.310001373291016,{"date":625,"close":626},"2025-03-28",43.72999954223633,{"date":628,"close":629},"2025-04-04",38.119998931884766,{"date":631,"close":632},"2025-04-11",37.970001220703125,{"date":634,"close":635},"2025-04-17",41.630001068115234,{"date":637,"close":638},"2025-04-25",42.720001220703125,{"date":640,"close":641},"2025-05-02",44.150001525878906,{"date":643,"close":644},"2025-05-09",44.61000061035156,{"date":646,"close":647},"2025-05-16",46.93000030517578,{"date":649,"close":650},"2025-05-23",44.439998626708984,{"date":652,"close":653},"2025-05-30",44.33000183105469,{"date":655,"close":656},"2025-06-06",45.880001068115234,{"date":658,"close":659},"2025-06-13",44.68000030517578,{"date":661,"close":662},"2025-06-20",45.310001373291016,{"date":664,"close":140},"2025-06-27",{"date":666,"close":667},"2025-07-03",51,{"date":669,"close":670},"2025-07-11",51.58000183105469,{"date":672,"close":673},"2025-07-18",51.959999084472656,{"date":675,"close":676},"2025-07-25",51.5,{"date":678,"close":679},"2025-08-01",47.81999969482422,{"date":681,"close":682},"2025-08-08",47.9900016784668,{"date":684,"close":685},"2025-08-15",49.31999969482422,{"date":687,"close":688},"2025-08-22",52.220001220703125,{"date":690,"close":691},"2025-08-29",52.470001220703125,{"date":693,"close":694},"2025-09-03",52.650001525878906,{"date":696,"close":697},"2025-09-04",52.93000030517578,{"date":699,"close":700},"2025-09-05",52.349998474121094,{"date":702,"close":703},"2025-09-08",52.529998779296875,{"date":705,"close":706},"2025-09-09",51.9900016784668,{"date":708,"close":709},"2025-09-10",52.25,{"date":711,"close":712},"2025-09-11",52.5,{"date":714,"close":715},"2025-09-12",52.189998626708984,{"date":717,"close":718},"2025-09-15",51.83000183105469,{"date":720,"close":721},"2025-09-16",51.20000076293945,{"date":723,"close":673},"2025-09-17",{"date":725,"close":726},"2025-09-18",53.130001068115234,{"date":728,"close":729},"2025-09-19",52.599998474121094,{"date":731,"close":732},"2025-09-22",51.630001068115234,{"date":734,"close":735},"2025-09-23",51.59000015258789,{"date":737,"close":738},"2025-09-24",51.13999938964844,{"date":740,"close":741},"2025-09-25",51.84000015258789,{"date":743,"close":744},"2025-09-26",52.0099983215332,{"date":746,"close":747},"2025-09-29",51.209999084472656,{"date":749,"close":750},"2025-09-30",50.97999954223633,{"date":752,"close":753},"2025-10-01",50.72999954223633,{"date":755,"close":756},"2025-10-02",50.86000061035156,{"date":758,"close":759},"2025-10-03",51.22999954223633,{"date":761,"close":762},"2025-10-06",51.65999984741211,{"date":764,"close":706},"2025-10-07",{"date":766,"close":767},"2025-10-08",52.029998779296875,{"date":769,"close":770},"2025-10-09",51.349998474121094,{"date":772,"close":773},"2025-10-10",48.83000183105469,{"date":775,"close":776},"2025-10-13",50.2599983215332,{"date":778,"close":779},"2025-10-14",51.310001373291016,{"date":781,"close":782},"2025-10-15",50.5,{"date":784,"close":785},"2025-10-16",47.02000045776367,{"date":787,"close":788},"2025-10-17",45.959999084472656,{"date":790,"close":791},"2025-10-20",46.20000076293945,{"date":793,"close":794},"2025-10-21",45.5,{"date":796,"close":797},"2025-10-22",45.4900016784668,{"date":799,"close":430},"2025-10-23",{"date":801,"close":802},"2025-10-24",45.7400016784668,{"date":804,"close":307},"2025-10-27",{"date":806,"close":807},"2025-10-28",45.439998626708984,{"date":809,"close":810},"2025-10-29",45.08000183105469,{"date":812,"close":813},"2025-10-30",44.54999923706055,{"date":815,"close":161},"2025-10-31",{"date":817,"close":818},"2025-11-03",44.75,{"date":820,"close":116},"2025-11-04",{"date":822,"close":823},"2025-11-05",44.41999816894531,{"date":825,"close":826},"2025-11-06",43.790000915527344,{"date":828,"close":829},"2025-11-07",44.380001068115234,{"date":831,"close":832},"2025-11-10",44.619998931884766,{"date":834,"close":835},"2025-11-11",44.95000076293945,{"date":837,"close":838},"2025-11-12",44.97999954223633,{"date":840,"close":591},"2025-11-13",{"date":842,"close":427},"2025-11-14",{"date":844,"close":845},"2025-11-17",42.63999938964844,{"date":847,"close":848},"2025-11-18",43,{"date":850,"close":851},"2025-11-19",43.7599983215332,{"date":853,"close":854},"2025-11-20",43.25,{"date":856,"close":857},"2025-11-21",44.709999084472656,{"date":859,"close":860},"2025-11-24",44.86000061035156,{"date":862,"close":863},"2025-11-25",45.95000076293945,{"date":865,"close":866},"2025-11-26",46,{"date":868,"close":488},"2025-11-28",{"date":870,"close":871},"2025-12-01",46.43000030517578,{"date":873,"close":874},"2025-12-02",45.9900016784668,{"date":876,"close":877},"2025-12-03",46.650001525878906,{"date":879,"close":647},"2025-12-04",{"date":881,"close":882},"2025-12-05",47.2599983215332,{"date":884,"close":301},"2025-12-08",{"date":886,"close":887},"2025-12-09",46.630001068115234,{"date":889,"close":890},"2025-12-10",48.47999954223633,{"date":892,"close":893},"2025-12-11",48.79999923706055,{"date":895,"close":896},"2025-12-12",48.70000076293945,{"date":898,"close":899},"2025-12-15",48.130001068115234,{"date":901,"close":902},"2025-12-16",48.09000015258789,{"date":62,"close":904},48.349998474121094,{"date":906,"close":614},"2025-12-18",{"date":908,"close":149},"2025-12-19",{"date":910,"close":911},"2025-12-22",47.84000015258789,{"date":913,"close":152},"2025-12-23",{"date":915,"close":916},"2025-12-24",47.189998626708984,{"date":918,"close":140},"2025-12-26",{"date":920,"close":921},"2025-12-29",46.599998474121094,{"date":923,"close":924},"2025-12-30",46.540000915527344,{"date":926,"close":488},"2025-12-31",{"date":928,"close":929},"2026-01-02",47.040000915527344,{"date":931,"close":932},"2026-01-05",47.09000015258789,{"date":934,"close":935},"2026-01-06",47.470001220703125,{"date":937,"close":938},"2026-01-07",46.959999084472656,{"date":940,"close":941},"2026-01-08",48.06999969482422,{"date":943,"close":944},"2026-01-09",48.310001373291016,{"date":946,"close":947},"2026-01-12",47.97999954223633,{"date":949,"close":950},"2026-01-13",46.5099983215332,{"date":952,"close":493},"2026-01-14",{"date":54,"close":954},48.5099983215332,{"date":956,"close":496},"2026-01-16",{"date":958,"close":104},"2026-01-20",{"date":960,"close":961},"2026-01-21",47.83000183105469,{"date":963,"close":964},"2026-01-22",47.599998474121094,{"date":966,"close":967},"2026-01-23",45.939998626708984,{"date":969,"close":970},"2026-01-26",46.27000045776367,{"date":972,"close":973},"2026-01-27",46.470001220703125,{"date":975,"close":976},"2026-01-28",46.79999923706055,{"date":978,"close":979},"2026-01-29",47.25,{"date":981,"close":982},"2026-01-30",47.560001373291016,{"date":984,"close":985},"2026-02-02",48.439998626708984,{"date":987,"close":988},"2026-02-03",49.11000061035156,{"date":990,"close":991},"2026-02-04",50.029998779296875,{"date":993,"close":994},"2026-02-05",49.88999938964844,{"date":996,"close":997},"2026-02-06",51.400001525878906,{"date":999,"close":1000},"2026-02-09",51.29999923706055,{"date":1002,"close":1003},"2026-02-10",50.54999923706055,{"date":1005,"close":1006},"2026-02-11",49.25,{"date":1008,"close":1009},"2026-02-12",48.880001068115234,{"date":1011,"close":1012},"2026-02-13",49.47999954223633,{"date":1014,"close":1015},"2026-02-17",49.5099983215332,{"date":1017,"close":1012},"2026-02-18",{"date":1019,"close":1020},"2026-02-19",49.08000183105469,{"date":1022,"close":1023},"2026-02-20",49.81999969482422,{"date":1025,"close":1026},"2026-02-23",48.279998779296875,{"date":1028,"close":1029},"2026-02-24",48.630001068115234,{"date":1031,"close":1032},"2026-02-25",49.029998779296875,{"date":1034,"close":1035},"2026-02-26",49.310001373291016,{"date":1037,"close":1038},"2026-02-27",46.560001373291016,{"date":1040,"close":1041},"2026-03-02",47.68000030517578,{"date":1043,"close":1044},"2026-03-03",47.13999938964844,{"date":1046,"close":1047},"2026-03-04",46.83000183105469,{"date":1049,"close":1050},"2026-03-05",46.45000076293945,{"date":1052,"close":1053},"2026-03-06",45.09000015258789,{"date":1055,"close":1056},"2026-03-09",44.7599983215332,{"date":1058,"close":1059},"2026-03-10",44.5,{"date":1061,"close":1062},"2026-03-11",43.939998626708984,{"date":1064,"close":564},"2026-03-12",{"date":1066,"close":1067},"2026-03-13",43.400001525878906,{"date":1069,"close":1070},"2026-03-16",43.90999984741211,{"date":1072,"close":1073},"2026-03-17",44.06999969482422,{"date":1075,"close":373},"2026-03-18",{"date":1077,"close":829},"2026-03-19",{"date":1079,"close":564},"2026-03-20",{"date":1081,"close":468},"2026-03-23",{"date":1083,"close":116},"2026-03-24",{"date":1085,"close":1086},"2026-03-25",45.02000045776367,{"date":1088,"close":119},"2026-03-26",{"date":1090,"close":95},"2026-03-27",{"date":1092,"close":1093},"2026-03-30",44.77000045776367,{"date":1095,"close":1096},"2026-03-31",45.88999938964844,{"date":1098,"close":1099},"2026-04-01",46.16999816894531,{"date":1101,"close":1102},"2026-04-02",46.310001373291016,{"date":1104,"close":1105},"2026-04-06",46.88999938964844,{"date":1107,"close":1108},"2026-04-07",46.63999938964844,{"date":1110,"close":579},"2026-04-08",{"date":1112,"close":1113},"2026-04-09",48.08000183105469,{"date":1115,"close":1116},"2026-04-10",47.939998626708984,{"date":1118,"close":614},"2026-04-13",{"date":1120,"close":1121},"2026-04-14",48.16999816894531,{"date":1123,"close":1124},"2026-04-15",47.880001068115234,{"date":1126,"close":1127},"2026-04-16",47.790000915527344,{"date":1129,"close":442},"2026-04-17",{"date":1131,"close":1132},"2026-04-20",49.2400016784668,{"date":1134,"close":1135},"2026-04-21",48.52000045776367,{"date":1137,"close":1138},"2026-04-22",47.52000045776367,{"date":1140,"close":954},"2026-04-23",{"date":1142,"close":935},"2026-04-24",{"date":1144,"close":1145},"2026-04-27",48.20000076293945,{"date":1147,"close":1148},"2026-04-28",48.29999923706055,{"date":1150,"close":1151},"2026-04-29",47.5,{"date":1153,"close":1154},"2026-04-30",48.15999984741211,{"date":1156,"close":1157},"2026-05-01",48.56999969482422,{"date":1159,"close":1160},"2026-05-04",47.900001525878906,{"date":1162,"close":890},"2026-05-05",{"date":1164,"close":1165},"2026-05-06",49.130001068115234,{"date":1167,"close":1168},"2026-05-07",48.33000183105469,{"date":1170,"close":496},"2026-05-08",{"date":1172,"close":982},"2026-05-11",{"date":1174,"close":1175},"2026-05-12",47.27000045776367,{"date":1177,"close":1178},"2026-05-13",46.61000061035156,{"date":1180,"close":1181},"2026-05-14",47.119998931884766,{"date":1183,"close":1184},"2026-05-15",46.72999954223633,{"date":1186,"close":152},"2026-05-18",{"date":1188,"close":1189},"2026-05-19",47.029998779296875,{"date":1191,"close":1192},"2026-05-20",48.290000915527344,{"date":1194,"close":1121},"2026-05-21",{"date":1196,"close":1197},"2026-05-22",48.13999938964844,{"date":1199,"close":1200},"2026-05-26",48.38999938964844,{"date":1202,"close":137},"2026-05-27",{"date":1204,"close":1205},"2026-05-28",48.380001068115234,{"date":1207,"close":1200},"2026-05-29",{"date":1209,"close":1210},"2026-06-01",47.65999984741211,{"date":1212,"close":1213},"2026-06-02",48.540000915527344,{"date":1215,"close":1216},"2026-06-03",47.709999084472656,{"date":1218,"close":1219},"2026-06-04",49.209999084472656,{"date":1221,"close":1222},"2026-06-05",49.599998474121094,{"date":1224,"close":1225},"2026-06-08",49.90999984741211,{"date":1227,"close":1228},"2026-06-09",50.720001220703125,{"date":1230,"close":1231},"2026-06-10",51.040000915527344,{"date":1233,"close":732},"2026-06-11",{"date":1235,"close":1236},"2026-06-12",52.099998474121094,{"date":1238,"close":1239},"2026-06-15",51.130001068115234,{"date":1241,"close":1242},"2026-06-16",50.349998474121094,{"date":1244,"close":1245},"2026-06-17",49,{"date":1247,"close":1248},"2026-06-18",49.2599983215332,{"date":1250,"close":1251},"2026-06-22",49.84000015258789,{"date":1253,"close":1254},"2026-06-23",50.619998931884766,{"date":1256,"close":1257},"2026-06-24",50.959999084472656,{"date":1259,"close":1260},"2026-06-25",51.810001373291016,{"date":1262,"close":1263},"2026-06-26",52.11000061035156,{"date":1265,"close":732},"2026-06-29",{"date":1267,"close":1268},"2026-06-30",52.09000015258789,{"date":1270,"close":1271},"2026-07-01",52.849998474121094,{"date":1273,"close":1251},"2026-07-02",{"date":1275,"close":1276},"2026-07-06",49.650001525878906,{"date":1278,"close":576},"2026-07-07",{"date":1280,"close":1281},"2026-07-08",49.369998931884766,{"date":1283,"close":1284},"2026-07-09",50.16999816894531,{"date":1286,"close":1287},"2026-07-10",50.66999816894531,{"date":1289,"close":1290},"2026-07-13",50.58000183105469,{"date":1292,"close":1293},"2026-07-14",50.779998779296875,{"date":1295,"close":1000},"2026-07-15",{"date":1297,"close":1298},"2026-07-16",53.09000015258789,{"date":1300,"close":744},"2026-07-17",{"date":1302,"close":1303},"2026-07-20",51.43000030517578,{"date":1305,"close":1293},"2026-07-21",{"date":1307,"close":1308},"2026-07-22",50.970001220703125,{"date":1310,"close":1311},"2026-07-23",50.119998931884766,{"date":1313,"close":1314},"2026-07-24",50.33000183105469,{"date":1316,"close":1317},"2026-07-27",50.380001068115234,{"date":1319,"close":676},"2026-07-28",{"date":1321,"close":1322},"2026-07-29",51.54999923706055,{"date":1324,"close":1325},"2026-07-30",50.9900016784668,{"date":1327,"close":1000},"2026-07-31",{"date":1329,"close":1330},"2026-08-03",51.7400016784668,{"date":1332,"close":688},"2026-08-04",{"date":1334,"close":1335},"2026-08-05",51.599998474121094,{"date":1337,"close":735},"2026-08-06",{"date":1339,"close":1340},"2026-08-07",51.40999984741211,{"date":1342,"close":735},"2026-08-10",{"date":1344,"close":1345},"2026-08-11",51.869998931884766,{"date":1347,"close":1348},"2026-08-12",52.13999938964844,{"date":1350,"close":1351},"2026-08-13",52.2400016784668,{"date":1353,"close":1354},"2026-08-14",52.4900016784668,{"date":1356,"close":1357},"2026-08-17",51.11000061035156,{"date":1359,"close":1360},"2026-08-18",50.7400016784668,{"date":1362,"close":1012},"2026-08-19",{"date":1364,"close":1365},"2026-08-20",49.279998779296875,{"date":1367,"close":1368},"2026-08-21",49.41999816894531,{"date":1370,"close":1371},"2026-08-24",49.34000015258789,{"date":1373,"close":1374},"2026-08-25",49.20000076293945,{"date":1376,"close":1377},"2026-08-26",49.470001220703125,{"date":1379,"close":1380},"2026-08-27",49.439998626708984,{"date":1382,"close":1383},"2026-08-28",49.400001525878906,{"date":1385,"close":1020},"2026-08-31",{"date":1387,"close":1205},"2026-09-01",{"date":1389,"close":685},"2026-09-02",{"date":1391,"close":1284},"2026-09-03",{"date":1393,"close":1394},"2026-09-04",50.43000030517578,{"count":30,"fetchedAt":1396,"source":32},"2026-09-05T21:00:22.827Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1398},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1788642022801]