[{"data":1,"prerenderedAt":1571},["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-ORRF":25,"$fm4eQW8qOCHOW8dEJ5wvpRHM8u-g8FHp-1fBO4O85aew":26,"ticker-mcap-ORRF":207,"ticker-profile-ORRF":216,"ticker-earnings-ORRF":230,"ticker-congress-ORRF":234,"i-lucide:info":1569},{"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":203},{"identity":28,"transactions":33,"sectorSlug":183,"relatedTickers":184},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"826154","ORRSTOWN FINANCIAL SERVICES INC","Finance & Insurance","ORRF",[34,50,56,62,73,87,93,103,107,118,122,126,130,136,140,146,150,154,158,162,166,170],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-28T22:26:45.000Z","0001628280-26-050269-0","4","DOLL AMY","EVP, Chief Admin. Officer","D",21.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640601\u002F000162828026050269\u002F0001628280-26-050269-index.htm",1549,27218,32885.270000000004,"M","2026-07-24","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-050269-1",25.99,879,28097,22845.21,{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-050269-2",29.92,574,28671,17174.08,{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":42,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71,"insiderHistory":72},"0001628280-26-050269-3",41.61,3002,25669,124913.22,"S","2026-07-27","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"2026-07-02T00:00:00.000Z","0001628280-26-047056-0","Mulcahy Sean","Chief Accounting Officer",40.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1867428\u002F000162828026047056\u002F0001628280-26-047056-index.htm",296,2768,12085.68,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":74,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":91,"shares":80,"sharesOwnedAfter":92,"totalValue":82,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-047055-0","Jaeger Michael","EVP, Chief Experience Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062217\u002F000162828026047055\u002F0001628280-26-047055-index.htm",3549,{"cik":29,"filedAt":94,"filingId":95,"formType":37,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":4,"totalValue":101,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"2026-06-03T00:00:00.000Z","0001628280-26-040397-0","Quinn Thomas R Jr","President & CEO",37.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463936\u002F000162828026040397\u002F0001628280-26-040397-index.htm",3642,135227.46000000002,"2026-06-01",{"cik":29,"filedAt":94,"filingId":104,"formType":37,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":105,"sharesOwnedAfter":4,"totalValue":106,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"0001628280-26-040397-1",10209,379060.17000000004,{"cik":29,"filedAt":108,"filingId":109,"formType":37,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"2026-05-06T00:00:00.000Z","0001628280-26-031324-0","Joiner Cindy Jeannette","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1662967\u002F000162828026031324\u002F0001628280-26-031324-index.htm",1500,2500,"A","2026-05-05","Stock award",{"cik":29,"filedAt":108,"filingId":119,"formType":37,"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":120,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031325-0","Brunner Brian D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1535463\u002F000162828026031325\u002F0001628280-26-031325-index.htm",{"cik":29,"filedAt":108,"filingId":123,"formType":37,"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":124,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031326-0","Rice Michael John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1755733\u002F000162828026031326\u002F0001628280-26-031326-index.htm",{"cik":29,"filedAt":108,"filingId":127,"formType":37,"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":128,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031319-0","GIAMBALVO JOHN W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1694954\u002F000162828026031319\u002F0001628280-26-031319-index.htm",{"cik":29,"filedAt":108,"filingId":131,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031321-0","Alpert Matthew D","EVP, Chief Wealth Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2106515\u002F000162828026031321\u002F0001628280-26-031321-index.htm",15000,{"cik":29,"filedAt":108,"filingId":137,"formType":37,"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":138,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031331-0","Messick John Rodney","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564885\u002F000162828026031331\u002F0001628280-26-031331-index.htm",{"cik":29,"filedAt":108,"filingId":141,"formType":37,"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":142,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031320-0","ZULLINGER JOEL R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1262407\u002F000162828026031320\u002F0001628280-26-031320-index.htm",2600,4600,{"cik":29,"filedAt":108,"filingId":147,"formType":37,"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":148,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031327-0","Segal Eric Andrew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1585685\u002F000162828026031327\u002F0001628280-26-031327-index.htm",{"cik":29,"filedAt":108,"filingId":151,"formType":37,"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":152,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031315-0","FAINOR SCOTT V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246950\u002F000162828026031315\u002F0001628280-26-031315-index.htm",{"cik":29,"filedAt":108,"filingId":155,"formType":37,"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":156,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031317-0","SNOKE GLENN W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1262402\u002F000162828026031317\u002F0001628280-26-031317-index.htm",{"cik":29,"filedAt":108,"filingId":159,"formType":37,"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":160,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031329-0","BROBST BARBARA E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1262391\u002F000162828026031329\u002F0001628280-26-031329-index.htm",{"cik":29,"filedAt":108,"filingId":163,"formType":37,"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":164,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031323-0","BROWN SARAH M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803865\u002F000162828026031323\u002F0001628280-26-031323-index.htm",{"cik":29,"filedAt":108,"filingId":167,"formType":37,"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":168,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":86},"0001628280-26-031316-0","Keller Mark K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1464689\u002F000162828026031316\u002F0001628280-26-031316-index.htm",{"cik":29,"filedAt":171,"filingId":172,"formType":37,"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":120,"ownerTitle":111,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181,"insiderHistory":182},"2026-03-19T00:00:00.000Z","0001628280-26-019814-0",34.017,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1535463\u002F000162828026019814\u002F0001628280-26-019814-index.htm",1000,50529,34017,"P","2026-03-18","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[185,188,191,194,197,200],{"ticker":186,"issuerName":187},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":189,"issuerName":190},"COIN","Coinbase Global, Inc.",{"ticker":192,"issuerName":193},"CRCL","Circle Internet Group, Inc.",{"ticker":195,"issuerName":196},"TRUP","TRUPANION, INC.",{"ticker":198,"issuerName":199},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":201,"issuerName":202},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":204,"fetchedAt":205,"source":206},22,"2026-07-29T01:06:13.289Z","sqlite",{"data":208,"meta":213},{"value":209,"quality":210,"closeDate":69,"ageDays":211,"sharesAsOf":212},836210905.7021637,"fresh",2,"2026-05-06",{"count":214,"fetchedAt":215,"source":206},1,"2026-07-29T01:06:13.291Z",{"data":217,"meta":229},{"ticker":32,"ceo":218,"industry":219,"fullTimeEmployees":220,"ipoDate":221,"country":222,"state":223,"city":224,"website":225,"exchangeShort":25,"marketCap":25,"beta":226,"range52w":227,"fetchedAt":228},"Adam L. Metz","Banks - Regional",627,"1999-05-13","US","PA","Harrisburg","https:\u002F\u002Fwww.orrstown.com",0.682,"31.51-43","2026-07-26T16:01:33.440Z",{"count":214,"fetchedAt":215,"source":206},{"data":231,"meta":233},{"ticker":32,"points":232},[],{"count":214,"fetchedAt":215,"source":206},{"data":235,"meta":1567},{"congressTrades":236,"insiderTrades":237,"priceHistory":260,"ticker":32},[],[238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":42,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":91,"shares":80,"sharesOwnedAfter":92,"totalValue":82,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":4,"totalValue":101,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":94,"filingId":104,"formType":37,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":105,"sharesOwnedAfter":4,"totalValue":106,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":119,"formType":37,"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":120,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":123,"formType":37,"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":124,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":127,"formType":37,"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":128,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":131,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":137,"formType":37,"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":138,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":141,"formType":37,"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":142,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":147,"formType":37,"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":148,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":151,"formType":37,"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":152,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":155,"formType":37,"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":156,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":159,"formType":37,"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":160,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":163,"formType":37,"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":164,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":167,"formType":37,"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":168,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":171,"filingId":172,"formType":37,"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":120,"ownerTitle":111,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":178,"transactionDate":179},[261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,362,365,368,371,374,377,380,383,386,388,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,440,442,444,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,493,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,666,669,671,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,729,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,946,949,952,955,958,960,963,965,968,971,974,977,980,982,985,988,990,993,996,999,1002,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1101,1103,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1209,1211,1214,1217,1220,1223,1226,1229,1232,1234,1237,1240,1243,1245,1248,1251,1254,1257,1260,1263,1266,1268,1270,1273,1276,1279,1282,1284,1287,1290,1292,1294,1297,1300,1303,1306,1309,1312,1315,1318,1320,1322,1324,1326,1327,1330,1333,1336,1338,1341,1344,1347,1350,1353,1355,1358,1360,1363,1366,1369,1372,1375,1378,1380,1382,1385,1388,1390,1393,1396,1398,1401,1404,1407,1410,1412,1414,1416,1418,1421,1424,1427,1430,1433,1436,1439,1441,1443,1446,1448,1450,1453,1456,1458,1460,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1516,1519,1521,1524,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565],{"date":262,"close":263},"2021-07-30",23.049999237060547,{"date":265,"close":266},"2021-08-06",23.739999771118164,{"date":268,"close":269},"2021-08-13",23.43000030517578,{"date":271,"close":272},"2021-08-20",23.469999313354492,{"date":274,"close":275},"2021-08-27",23.920000076293945,{"date":277,"close":278},"2021-09-03",23.549999237060547,{"date":280,"close":281},"2021-09-10",22.709999084472656,{"date":283,"close":284},"2021-09-17",22.510000228881836,{"date":286,"close":287},"2021-09-24",22.989999771118164,{"date":289,"close":290},"2021-10-01",23.6299991607666,{"date":292,"close":293},"2021-10-08",24.459999084472656,{"date":295,"close":296},"2021-10-15",23.8799991607666,{"date":298,"close":299},"2021-10-22",23.850000381469727,{"date":301,"close":302},"2021-10-29",23.709999084472656,{"date":304,"close":305},"2021-11-05",25.020000457763672,{"date":307,"close":308},"2021-11-12",24.549999237060547,{"date":310,"close":311},"2021-11-19",24.510000228881836,{"date":313,"close":314},"2021-11-26",24.579999923706055,{"date":316,"close":317},"2021-12-03",23.790000915527344,{"date":319,"close":320},"2021-12-10",23.399999618530273,{"date":322,"close":323},"2021-12-17",23.6200008392334,{"date":325,"close":326},"2021-12-23",24.440000534057617,{"date":328,"close":329},"2021-12-31",25.200000762939453,{"date":331,"close":332},"2022-01-07",25.399999618530273,{"date":334,"close":335},"2022-01-14",25.649999618530273,{"date":337,"close":338},"2022-01-21",24.530000686645508,{"date":340,"close":341},"2022-01-28",24.34000015258789,{"date":343,"close":344},"2022-02-04",24.68000030517578,{"date":346,"close":347},"2022-02-11",24.280000686645508,{"date":349,"close":350},"2022-02-18",24.59000015258789,{"date":352,"close":293},"2022-02-25",{"date":354,"close":355},"2022-03-04",23.959999084472656,{"date":357,"close":358},"2022-03-11",23.540000915527344,{"date":360,"close":361},"2022-03-18",23.670000076293945,{"date":363,"close":364},"2022-03-25",23.3799991607666,{"date":366,"close":367},"2022-04-01",22.700000762939453,{"date":369,"close":370},"2022-04-08",22.190000534057617,{"date":372,"close":373},"2022-04-14",22.09000015258789,{"date":375,"close":376},"2022-04-22",24.75,{"date":378,"close":379},"2022-04-29",23.579999923706055,{"date":381,"close":382},"2022-05-06",23.649999618530273,{"date":384,"close":385},"2022-05-13",23.59000015258789,{"date":387,"close":323},"2022-05-20",{"date":389,"close":338},"2022-05-27",{"date":391,"close":392},"2022-06-03",24.90999984741211,{"date":394,"close":395},"2022-06-10",24.770000457763672,{"date":397,"close":398},"2022-06-17",24.559999465942383,{"date":400,"close":401},"2022-06-24",25.209999084472656,{"date":403,"close":404},"2022-07-01",24.469999313354492,{"date":406,"close":407},"2022-07-08",23.969999313354492,{"date":409,"close":410},"2022-07-15",23.989999771118164,{"date":412,"close":413},"2022-07-22",26.110000610351562,{"date":415,"close":416},"2022-07-29",25.920000076293945,{"date":418,"close":419},"2022-08-05",26.18000030517578,{"date":421,"close":422},"2022-08-12",26.790000915527344,{"date":424,"close":425},"2022-08-19",27.190000534057617,{"date":427,"close":428},"2022-08-26",26.06999969482422,{"date":430,"close":431},"2022-09-02",25.329999923706055,{"date":433,"close":434},"2022-09-09",25.479999542236328,{"date":436,"close":437},"2022-09-16",25.420000076293945,{"date":439,"close":398},"2022-09-23",{"date":441,"close":275},"2022-09-30",{"date":443,"close":269},"2022-10-07",{"date":445,"close":314},"2022-10-14",{"date":447,"close":448},"2022-10-21",24.860000610351562,{"date":450,"close":451},"2022-10-28",26.360000610351562,{"date":453,"close":454},"2022-11-04",25.6200008392334,{"date":456,"close":457},"2022-11-11",26.350000381469727,{"date":459,"close":460},"2022-11-18",27.079999923706055,{"date":462,"close":463},"2022-11-25",27.43000030517578,{"date":465,"close":466},"2022-12-02",27.1299991607666,{"date":468,"close":469},"2022-12-09",25.610000610351562,{"date":471,"close":472},"2022-12-16",26,{"date":474,"close":475},"2022-12-23",23.75,{"date":477,"close":478},"2022-12-30",23.15999984741211,{"date":480,"close":481},"2023-01-06",23.18000030517578,{"date":483,"close":484},"2023-01-13",24.239999771118164,{"date":486,"close":487},"2023-01-20",23.81999969482422,{"date":489,"close":490},"2023-01-27",24.06999969482422,{"date":492,"close":448},"2023-02-03",{"date":494,"close":490},"2023-02-10",{"date":496,"close":497},"2023-02-17",23.65999984741211,{"date":499,"close":500},"2023-02-24",22.850000381469727,{"date":502,"close":503},"2023-03-03",22.93000030517578,{"date":505,"close":506},"2023-03-10",21.979999542236328,{"date":508,"close":509},"2023-03-17",19.969999313354492,{"date":511,"close":512},"2023-03-24",20.049999237060547,{"date":514,"close":515},"2023-03-31",19.860000610351562,{"date":517,"close":518},"2023-04-06",19.760000228881836,{"date":520,"close":521},"2023-04-14",19.18000030517578,{"date":523,"close":524},"2023-04-21",18.8799991607666,{"date":526,"close":527},"2023-04-28",19.170000076293945,{"date":529,"close":530},"2023-05-05",16.260000228881836,{"date":532,"close":533},"2023-05-12",16.010000228881836,{"date":535,"close":536},"2023-05-19",17.209999084472656,{"date":538,"close":539},"2023-05-26",18.600000381469727,{"date":541,"close":542},"2023-06-02",19.450000762939453,{"date":544,"close":545},"2023-06-09",19.75,{"date":547,"close":548},"2023-06-16",19.469999313354492,{"date":550,"close":551},"2023-06-23",19.040000915527344,{"date":553,"close":554},"2023-06-30",19.149999618530273,{"date":556,"close":557},"2023-07-07",20.200000762939453,{"date":559,"close":560},"2023-07-14",19.610000610351562,{"date":562,"close":563},"2023-07-21",21.350000381469727,{"date":565,"close":407},"2023-07-28",{"date":567,"close":382},"2023-08-04",{"date":569,"close":570},"2023-08-11",23,{"date":572,"close":573},"2023-08-18",22.719999313354492,{"date":575,"close":576},"2023-08-25",22.360000610351562,{"date":578,"close":579},"2023-09-01",21.760000228881836,{"date":581,"close":582},"2023-09-08",20.8700008392334,{"date":584,"close":585},"2023-09-15",22.100000381469727,{"date":587,"close":588},"2023-09-22",21.190000534057617,{"date":590,"close":591},"2023-09-29",21.010000228881836,{"date":593,"close":594},"2023-10-06",21.239999771118164,{"date":596,"close":597},"2023-10-13",20.959999084472656,{"date":599,"close":600},"2023-10-20",20.299999237060547,{"date":602,"close":603},"2023-10-27",20.360000610351562,{"date":605,"close":606},"2023-11-03",22.760000228881836,{"date":608,"close":609},"2023-11-10",21.899999618530273,{"date":611,"close":612},"2023-11-17",23.979999542236328,{"date":614,"close":615},"2023-11-24",23.600000381469727,{"date":617,"close":618},"2023-12-01",24.6299991607666,{"date":620,"close":621},"2023-12-08",24.739999771118164,{"date":623,"close":624},"2023-12-15",28.899999618530273,{"date":626,"close":627},"2023-12-22",29.299999237060547,{"date":629,"close":630},"2023-12-29",29.5,{"date":632,"close":633},"2024-01-05",29.15999984741211,{"date":635,"close":636},"2024-01-12",28.450000762939453,{"date":638,"close":639},"2024-01-19",27.93000030517578,{"date":641,"close":642},"2024-01-26",29.030000686645508,{"date":644,"close":645},"2024-02-02",26.940000534057617,{"date":647,"close":648},"2024-02-09",26.31999969482422,{"date":650,"close":651},"2024-02-16",27.09000015258789,{"date":653,"close":654},"2024-02-23",26.68000030517578,{"date":656,"close":657},"2024-03-01",26.5,{"date":659,"close":660},"2024-03-08",26.700000762939453,{"date":662,"close":663},"2024-03-15",25.639999389648438,{"date":665,"close":648},"2024-03-22",{"date":667,"close":668},"2024-03-28",26.770000457763672,{"date":670,"close":454},"2024-04-05",{"date":672,"close":305},"2024-04-12",{"date":674,"close":675},"2024-04-19",25.959999084472656,{"date":677,"close":678},"2024-04-26",26.479999542236328,{"date":680,"close":681},"2024-05-03",26.600000381469727,{"date":683,"close":684},"2024-05-10",26.649999618530273,{"date":686,"close":687},"2024-05-17",26.75,{"date":689,"close":690},"2024-05-24",26.610000610351562,{"date":692,"close":413},"2024-05-31",{"date":694,"close":695},"2024-06-07",25.40999984741211,{"date":697,"close":698},"2024-06-14",25.260000228881836,{"date":700,"close":701},"2024-06-21",25.190000534057617,{"date":703,"close":704},"2024-06-28",27.360000610351562,{"date":706,"close":707},"2024-07-05",27.059999465942383,{"date":709,"close":710},"2024-07-12",28.40999984741211,{"date":712,"close":713},"2024-07-19",30.969999313354492,{"date":715,"close":716},"2024-07-26",34.4900016784668,{"date":718,"close":719},"2024-08-02",33.25,{"date":721,"close":722},"2024-08-09",32.2599983215332,{"date":724,"close":725},"2024-08-16",33.470001220703125,{"date":727,"close":728},"2024-08-23",35.79999923706055,{"date":730,"close":728},"2024-08-30",{"date":732,"close":733},"2024-09-06",34.349998474121094,{"date":735,"close":736},"2024-09-13",34.95000076293945,{"date":738,"close":739},"2024-09-20",35.54999923706055,{"date":741,"close":742},"2024-09-27",35.75,{"date":744,"close":745},"2024-10-04",35,{"date":747,"close":748},"2024-10-11",35.849998474121094,{"date":750,"close":751},"2024-10-18",37.2599983215332,{"date":753,"close":754},"2024-10-25",37.29999923706055,{"date":756,"close":757},"2024-11-01",37.380001068115234,{"date":759,"close":760},"2024-11-08",40.18000030517578,{"date":762,"close":763},"2024-11-15",40.45000076293945,{"date":765,"close":766},"2024-11-22",40.4900016784668,{"date":768,"close":769},"2024-11-29",39.5,{"date":771,"close":772},"2024-12-06",39.369998931884766,{"date":774,"close":775},"2024-12-13",38.779998779296875,{"date":777,"close":778},"2024-12-20",36.7599983215332,{"date":780,"close":781},"2024-12-27",36.4900016784668,{"date":783,"close":784},"2025-01-03",36.099998474121094,{"date":786,"close":787},"2025-01-10",33.97999954223633,{"date":789,"close":790},"2025-01-17",36.060001373291016,{"date":792,"close":793},"2025-01-24",35.9900016784668,{"date":795,"close":796},"2025-01-31",36.34000015258789,{"date":798,"close":799},"2025-02-07",34.5099983215332,{"date":801,"close":802},"2025-02-14",33.63999938964844,{"date":804,"close":805},"2025-02-21",33.04999923706055,{"date":807,"close":808},"2025-02-28",33.5,{"date":810,"close":811},"2025-03-07",31.8700008392334,{"date":813,"close":814},"2025-03-14",30.75,{"date":816,"close":817},"2025-03-21",30.5,{"date":819,"close":820},"2025-03-28",30,{"date":822,"close":823},"2025-04-04",26.709999084472656,{"date":825,"close":826},"2025-04-11",26.15999984741211,{"date":828,"close":829},"2025-04-17",26.950000762939453,{"date":831,"close":832},"2025-04-25",28.75,{"date":834,"close":835},"2025-05-02",30.350000381469727,{"date":837,"close":838},"2025-05-09",30.440000534057617,{"date":840,"close":841},"2025-05-16",31.030000686645508,{"date":843,"close":844},"2025-05-23",29.6200008392334,{"date":846,"close":847},"2025-05-30",30.059999465942383,{"date":849,"close":850},"2025-06-06",30.520000457763672,{"date":852,"close":853},"2025-06-13",30.229999542236328,{"date":855,"close":856},"2025-06-20",29.850000381469727,{"date":858,"close":859},"2025-06-27",31.920000076293945,{"date":861,"close":862},"2025-07-03",33.7400016784668,{"date":864,"close":865},"2025-07-11",33.369998931884766,{"date":867,"close":868},"2025-07-18",33.56999969482422,{"date":870,"close":871},"2025-07-25",34.54999923706055,{"date":873,"close":874},"2025-07-28",34.29999923706055,{"date":876,"close":877},"2025-07-29",33.619998931884766,{"date":879,"close":880},"2025-07-30",33.130001068115234,{"date":882,"close":883},"2025-07-31",32.86000061035156,{"date":885,"close":886},"2025-08-01",32.209999084472656,{"date":888,"close":889},"2025-08-04",32.54999923706055,{"date":891,"close":892},"2025-08-05",32.18000030517578,{"date":894,"close":895},"2025-08-06",32.099998474121094,{"date":897,"close":898},"2025-08-07",31.610000610351562,{"date":900,"close":901},"2025-08-08",32,{"date":903,"close":904},"2025-08-11",32.15999984741211,{"date":906,"close":907},"2025-08-12",33.459999084472656,{"date":909,"close":910},"2025-08-13",34.0099983215332,{"date":912,"close":913},"2025-08-14",33.869998931884766,{"date":915,"close":916},"2025-08-15",33.310001373291016,{"date":918,"close":919},"2025-08-18",33.279998779296875,{"date":921,"close":922},"2025-08-19",33.18000030517578,{"date":924,"close":925},"2025-08-20",33.13999938964844,{"date":927,"close":928},"2025-08-21",33.150001525878906,{"date":930,"close":931},"2025-08-22",34.81999969482422,{"date":933,"close":934},"2025-08-25",34.38999938964844,{"date":936,"close":937},"2025-08-26",34.720001220703125,{"date":939,"close":940},"2025-08-27",34.91999816894531,{"date":942,"close":931},"2025-08-28",{"date":944,"close":945},"2025-08-29",34.849998474121094,{"date":947,"close":948},"2025-09-02",34.70000076293945,{"date":950,"close":951},"2025-09-03",34.63999938964844,{"date":953,"close":954},"2025-09-04",35.209999084472656,{"date":956,"close":957},"2025-09-05",34.970001220703125,{"date":959,"close":745},"2025-09-08",{"date":961,"close":962},"2025-09-09",34.93000030517578,{"date":964,"close":962},"2025-09-10",{"date":966,"close":967},"2025-09-11",35.380001068115234,{"date":969,"close":970},"2025-09-12",35.2400016784668,{"date":972,"close":973},"2025-09-15",34.959999084472656,{"date":975,"close":976},"2025-09-16",34.689998626708984,{"date":978,"close":979},"2025-09-17",34.88999938964844,{"date":981,"close":742},"2025-09-18",{"date":983,"close":984},"2025-09-19",35.45000076293945,{"date":986,"close":987},"2025-09-22",35.04999923706055,{"date":989,"close":973},"2025-09-23",{"date":991,"close":992},"2025-09-24",34.65999984741211,{"date":994,"close":995},"2025-09-25",34.59000015258789,{"date":997,"close":998},"2025-09-26",34.599998474121094,{"date":1000,"close":1001},"2025-09-29",34.060001373291016,{"date":1003,"close":787},"2025-09-30",{"date":1005,"close":1006},"2025-10-01",33.68000030517578,{"date":1008,"close":1009},"2025-10-02",33.4900016784668,{"date":1011,"close":1012},"2025-10-03",33.72999954223633,{"date":1014,"close":1015},"2025-10-06",33.93000030517578,{"date":1017,"close":1018},"2025-10-07",33.709999084472656,{"date":1020,"close":1021},"2025-10-08",33.630001068115234,{"date":1023,"close":1024},"2025-10-09",33.54999923706055,{"date":1026,"close":1027},"2025-10-10",32.33000183105469,{"date":1029,"close":1030},"2025-10-13",32.970001220703125,{"date":1032,"close":1033},"2025-10-14",34.20000076293945,{"date":1035,"close":1036},"2025-10-15",33.529998779296875,{"date":1038,"close":1039},"2025-10-16",32.130001068115234,{"date":1041,"close":1042},"2025-10-17",32.290000915527344,{"date":1044,"close":916},"2025-10-20",{"date":1046,"close":1047},"2025-10-21",33.380001068115234,{"date":1049,"close":1050},"2025-10-22",34.84000015258789,{"date":1052,"close":1053},"2025-10-23",34.13999938964844,{"date":1055,"close":1056},"2025-10-24",34.61000061035156,{"date":1058,"close":1059},"2025-10-27",34.18000030517578,{"date":1061,"close":1062},"2025-10-28",34.040000915527344,{"date":1064,"close":1065},"2025-10-29",33.20000076293945,{"date":1067,"close":1068},"2025-10-30",33.11000061035156,{"date":1070,"close":919},"2025-10-31",{"date":1072,"close":868},"2025-11-03",{"date":1074,"close":1075},"2025-11-04",33.439998626708984,{"date":1077,"close":1001},"2025-11-05",{"date":1079,"close":1080},"2025-11-06",33.70000076293945,{"date":1082,"close":1083},"2025-11-07",33.75,{"date":1085,"close":1086},"2025-11-10",34.209999084472656,{"date":1088,"close":1089},"2025-11-11",34.27000045776367,{"date":1091,"close":1092},"2025-11-12",34.43000030517578,{"date":1094,"close":1095},"2025-11-13",34.33000183105469,{"date":1097,"close":1098},"2025-11-14",34.439998626708984,{"date":1100,"close":1021},"2025-11-17",{"date":1102,"close":868},"2025-11-18",{"date":1104,"close":868},"2025-11-19",{"date":1106,"close":1080},"2025-11-20",{"date":1108,"close":1109},"2025-11-21",35.25,{"date":1111,"close":1112},"2025-11-24",35.130001068115234,{"date":1114,"close":1115},"2025-11-25",36.09000015258789,{"date":1117,"close":1118},"2025-11-26",35.88999938964844,{"date":1120,"close":1121},"2025-11-28",35.7599983215332,{"date":1123,"close":1124},"2025-12-01",36.290000915527344,{"date":1126,"close":1127},"2025-12-02",36.220001220703125,{"date":1129,"close":1130},"2025-12-03",36.90999984741211,{"date":1132,"close":1133},"2025-12-04",37.0099983215332,{"date":1135,"close":1136},"2025-12-05",36.939998626708984,{"date":1138,"close":1139},"2025-12-08",37.439998626708984,{"date":1141,"close":1142},"2025-12-09",37.189998626708984,{"date":1144,"close":1145},"2025-12-10",37.939998626708984,{"date":1147,"close":1148},"2025-12-11",38.060001373291016,{"date":1150,"close":1151},"2025-12-12",37.81999969482422,{"date":1153,"close":1154},"2025-12-15",38.04999923706055,{"date":1156,"close":1157},"2025-12-16",37.7599983215332,{"date":1159,"close":1160},"2025-12-17",37.349998474121094,{"date":1162,"close":1163},"2025-12-18",37.65999984741211,{"date":1165,"close":1166},"2025-12-19",36.61000061035156,{"date":1168,"close":1169},"2025-12-22",36.2599983215332,{"date":1171,"close":1172},"2025-12-23",36.13999938964844,{"date":1174,"close":1172},"2025-12-24",{"date":1176,"close":1177},"2025-12-26",35.939998626708984,{"date":1179,"close":1180},"2025-12-29",35.720001220703125,{"date":1182,"close":1183},"2025-12-30",35.4900016784668,{"date":1185,"close":1186},"2025-12-31",35.41999816894531,{"date":1188,"close":1189},"2026-01-02",34.90999984741211,{"date":1191,"close":1192},"2026-01-05",35.529998779296875,{"date":1194,"close":1183},"2026-01-06",{"date":1196,"close":1197},"2026-01-07",35.36000061035156,{"date":1199,"close":1200},"2026-01-08",36.27000045776367,{"date":1202,"close":1203},"2026-01-09",35.790000915527344,{"date":1205,"close":1206},"2026-01-12",35.709999084472656,{"date":1208,"close":1118},"2026-01-13",{"date":1210,"close":790},"2026-01-14",{"date":1212,"close":1213},"2026-01-15",37.060001373291016,{"date":1215,"close":1216},"2026-01-16",36.70000076293945,{"date":1218,"close":1219},"2026-01-20",36,{"date":1221,"close":1222},"2026-01-21",37.459999084472656,{"date":1224,"close":1225},"2026-01-22",37.63999938964844,{"date":1227,"close":1228},"2026-01-23",36.20000076293945,{"date":1230,"close":1231},"2026-01-26",36.040000915527344,{"date":1233,"close":790},"2026-01-27",{"date":1235,"close":1236},"2026-01-28",34.56999969482422,{"date":1238,"close":1239},"2026-01-29",35.40999984741211,{"date":1241,"close":1242},"2026-01-30",36.02000045776367,{"date":1244,"close":1222},"2026-02-02",{"date":1246,"close":1247},"2026-02-03",38.06999969482422,{"date":1249,"close":1250},"2026-02-04",38.91999816894531,{"date":1252,"close":1253},"2026-02-05",39.31999969482422,{"date":1255,"close":1256},"2026-02-06",39.47999954223633,{"date":1258,"close":1259},"2026-02-09",39.290000915527344,{"date":1261,"close":1262},"2026-02-10",37.900001525878906,{"date":1264,"close":1265},"2026-02-11",37.09000015258789,{"date":1267,"close":757},"2026-02-12",{"date":1269,"close":1225},"2026-02-13",{"date":1271,"close":1272},"2026-02-17",37.7400016784668,{"date":1274,"close":1275},"2026-02-18",37.619998931884766,{"date":1277,"close":1278},"2026-02-19",37.77000045776367,{"date":1280,"close":1281},"2026-02-20",38.08000183105469,{"date":1283,"close":1115},"2026-02-23",{"date":1285,"close":1286},"2026-02-24",36.150001525878906,{"date":1288,"close":1289},"2026-02-25",37.099998474121094,{"date":1291,"close":757},"2026-02-26",{"date":1293,"close":1177},"2026-02-27",{"date":1295,"close":1296},"2026-03-02",36.5,{"date":1298,"close":1299},"2026-03-03",36.5099983215332,{"date":1301,"close":1302},"2026-03-04",36.439998626708984,{"date":1304,"close":1305},"2026-03-05",35.619998931884766,{"date":1307,"close":1308},"2026-03-06",35.22999954223633,{"date":1310,"close":1311},"2026-03-09",35.02000045776367,{"date":1313,"close":1314},"2026-03-10",35.15999984741211,{"date":1316,"close":1317},"2026-03-11",34.220001220703125,{"date":1319,"close":1033},"2026-03-12",{"date":1321,"close":1033},"2026-03-13",{"date":1323,"close":995},"2026-03-16",{"date":1325,"close":934},"2026-03-17",{"date":179,"close":910},{"date":1328,"close":1329},"2026-03-19",34.75,{"date":1331,"close":1332},"2026-03-20",34.7599983215332,{"date":1334,"close":1335},"2026-03-23",35.43000030517578,{"date":1337,"close":967},"2026-03-24",{"date":1339,"close":1340},"2026-03-25",35.27000045776367,{"date":1342,"close":1343},"2026-03-26",35.349998474121094,{"date":1345,"close":1346},"2026-03-27",34.97999954223633,{"date":1348,"close":1349},"2026-03-30",35.560001373291016,{"date":1351,"close":1352},"2026-03-31",36.08000183105469,{"date":1354,"close":1124},"2026-04-01",{"date":1356,"close":1357},"2026-04-02",36.470001220703125,{"date":1359,"close":1216},"2026-04-06",{"date":1361,"close":1362},"2026-04-07",37.220001220703125,{"date":1364,"close":1365},"2026-04-08",38.040000915527344,{"date":1367,"close":1368},"2026-04-09",38.95000076293945,{"date":1370,"close":1371},"2026-04-10",38.38999938964844,{"date":1373,"close":1374},"2026-04-13",38.41999816894531,{"date":1376,"close":1377},"2026-04-14",38.45000076293945,{"date":1379,"close":1377},"2026-04-15",{"date":1381,"close":1365},"2026-04-16",{"date":1383,"close":1384},"2026-04-17",39.15999984741211,{"date":1386,"close":1387},"2026-04-20",38.689998626708984,{"date":1389,"close":1272},"2026-04-21",{"date":1391,"close":1392},"2026-04-22",35.869998931884766,{"date":1394,"close":1395},"2026-04-23",36.650001525878906,{"date":1397,"close":1299},"2026-04-24",{"date":1399,"close":1400},"2026-04-27",37.16999816894531,{"date":1402,"close":1403},"2026-04-28",37.400001525878906,{"date":1405,"close":1406},"2026-04-29",36.529998779296875,{"date":1408,"close":1409},"2026-04-30",36.7400016784668,{"date":1411,"close":1142},"2026-05-01",{"date":1413,"close":1299},"2026-05-04",{"date":116,"close":1415},36.900001525878906,{"date":212,"close":1417},36.959999084472656,{"date":1419,"close":1420},"2026-05-07",36.91999816894531,{"date":1422,"close":1423},"2026-05-08",37.040000915527344,{"date":1425,"close":1426},"2026-05-11",36.16999816894531,{"date":1428,"close":1429},"2026-05-12",36.130001068115234,{"date":1431,"close":1432},"2026-05-13",35.599998474121094,{"date":1434,"close":1435},"2026-05-14",36.029998779296875,{"date":1437,"close":1438},"2026-05-15",35.189998626708984,{"date":1440,"close":748},"2026-05-18",{"date":1442,"close":1203},"2026-05-19",{"date":1444,"close":1445},"2026-05-20",36.66999816894531,{"date":1447,"close":778},"2026-05-21",{"date":1449,"close":1166},"2026-05-22",{"date":1451,"close":1452},"2026-05-26",37.130001068115234,{"date":1454,"close":1455},"2026-05-27",37.08000183105469,{"date":1457,"close":1452},"2026-05-28",{"date":1459,"close":1452},"2026-05-29",{"date":102,"close":1461},36.709999084472656,{"date":1463,"close":1464},"2026-06-02",37.58000183105469,{"date":1466,"close":1286},"2026-06-03",{"date":1468,"close":1469},"2026-06-04",37.470001220703125,{"date":1471,"close":1472},"2026-06-05",37.689998626708984,{"date":1474,"close":1475},"2026-06-08",37.84000015258789,{"date":1477,"close":1478},"2026-06-09",38.43000030517578,{"date":1480,"close":1481},"2026-06-10",38.970001220703125,{"date":1483,"close":1484},"2026-06-11",39.13999938964844,{"date":1486,"close":1487},"2026-06-12",39.939998626708984,{"date":1489,"close":1490},"2026-06-15",39.09000015258789,{"date":1492,"close":1493},"2026-06-16",39.16999816894531,{"date":1495,"close":1496},"2026-06-17",38.47999954223633,{"date":1498,"close":1499},"2026-06-18",39.029998779296875,{"date":1501,"close":1490},"2026-06-22",{"date":1503,"close":1504},"2026-06-23",39.75,{"date":1506,"close":1507},"2026-06-24",40.66999816894531,{"date":1509,"close":1510},"2026-06-25",40.72999954223633,{"date":1512,"close":1513},"2026-06-26",41.22999954223633,{"date":1515,"close":1510},"2026-06-29",{"date":1517,"close":1518},"2026-06-30",40.83000183105469,{"date":84,"close":1520},41.720001220703125,{"date":1522,"close":1523},"2026-07-02",40.849998474121094,{"date":1525,"close":1518},"2026-07-06",{"date":1527,"close":1528},"2026-07-07",40.38999938964844,{"date":1530,"close":1531},"2026-07-08",39.63999938964844,{"date":1533,"close":1534},"2026-07-09",39.91999816894531,{"date":1536,"close":1537},"2026-07-10",40.2599983215332,{"date":1539,"close":1540},"2026-07-13",40.709999084472656,{"date":1542,"close":1543},"2026-07-14",40.41999816894531,{"date":1545,"close":1546},"2026-07-15",40.970001220703125,{"date":1548,"close":1549},"2026-07-16",42.08000183105469,{"date":1551,"close":1552},"2026-07-17",41.34000015258789,{"date":1554,"close":1555},"2026-07-20",41.209999084472656,{"date":1557,"close":1558},"2026-07-21",41.2599983215332,{"date":1560,"close":1561},"2026-07-22",41.369998931884766,{"date":1563,"close":1564},"2026-07-23",41.959999084472656,{"date":69,"close":1566},42.560001373291016,{"count":214,"fetchedAt":1568,"source":206},"2026-07-29T01:06:13.296Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1570},"\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>",1785287173252]