{"ticker": "CBNA", "overview": {"cik": "1392272", "ticker": "CBNA", "name": "CHAIN BRIDGE BANCORP INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0002036664-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055560", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001393085-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050178", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001392272-26-000011", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0002044671-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044162", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001628280-26-034040", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001628280-26-027939", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001628280-26-027880", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001628280-26-027879", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-20", "title": "Annual report", "accession": "0001628280-26-020177", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0002036687-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-10", "title": "FORM 4/A", "accession": "0002036687-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0002036719-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0002036687-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0002036667-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001949846-26-000132", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-05", "title": "FORM 4/A", "accession": "0002036848-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-05", "title": "FORM 4/A", "accession": "0001628280-26-005807", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-02", "title": "Form SCHEDULE 13D/A", "accession": "0001185185-26-000367", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0002044671-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001628280-26-003846", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-01-23", "title": "8-K", "accession": "0001628280-26-003313", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 17600.0, "sell_n": 0, "sell_sum": 0, "net": 17600.0, "insiders": 1, "first_date": "2026-07-29", "last_date": "2026-07-29"}, "metrics": {"ticker": "CBNA", "has_prices": true, "as_of": "2026-08-07", "last": 46.66, "prev_close": 48.01, "change": -1.3500000000000014, "change_pct": -0.028119141845448895, "session_volume": 16534.0, "vwap_5": 47.60841132025097, "vwap_20": 44.22166189372882, "vwap_60": 42.06602384449894, "vwap_250": 36.49597233197598, "high_52w": 48.01, "low_52w": 29.12, "avg_volume_20": 28528.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002036664-26-000003", "src": "INSIDERS", "ticker": "CBNA", "cik": "1392272", "company": "CHAIN BRIDGE BANCORP INC", "company_raw": "CHAIN BRIDGE BANCORP INC", "who": "David M. Evinger", "who_key": "Evinger David M.", "role": "President, Chief Risk Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CBNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2036664/000203666426000003/0002036664-26-000003-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001393085-26-000003", "src": "INSIDERS", "ticker": "CBNA", "cik": "1392272", "company": "CHAIN BRIDGE BANCORP INC", "company_raw": "CHAIN BRIDGE BANCORP INC", "who": "Mark Martinelli", "who_key": "MARTINELLI MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17600.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $18K of CBNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1392272/000139308526000003/0001393085-26-000003-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "13DG-0002044671-26-000005", "src": "13DG", "ticker": "CBNA", "cik": "1392272", "company": "CHAIN BRIDGE BANCORP INC", "company_raw": "CHAIN BRIDGE BANCORP INC", "who": "Chain Bridge Bancorp Inc", "who_key": "CHAIN BRIDGE BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CHAIN BRIDGE BANCORP INC takes a 9.9% passive stake in CBNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1392272/0002044671-26-000005-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180886}], "recent_buys": [{"id": "0001393085-26-000003", "src": "INSIDERS", "ticker": "CBNA", "cik": "1392272", "company": "CHAIN BRIDGE BANCORP INC", "company_raw": "CHAIN BRIDGE BANCORP INC", "who": "Mark Martinelli", "who_key": "MARTINELLI MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17600.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $18K of CBNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1392272/000139308526000003/0001393085-26-000003-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}], "institutional": [{"id": "13DG-0002044671-26-000005", "src": "13DG", "ticker": "CBNA", "cik": "1392272", "company": "CHAIN BRIDGE BANCORP INC", "company_raw": "CHAIN BRIDGE BANCORP INC", "who": "Chain Bridge Bancorp Inc", "who_key": "CHAIN BRIDGE BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CHAIN BRIDGE BANCORP INC takes a 9.9% passive stake in CBNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1392272/0002044671-26-000005-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180886}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Chain Bridge Bancorp, Inc. Class A Common Stock", "new_value": "CHAIN BRIDGE BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001392272", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001392272", "applied": 1, "detected_at": "2026-09-10T23:38:30.371222"}]}, "key_people": [{"who": "Mark Martinelli", "who_key": "MARTINELLI MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17600.0, "sold": 0, "net": 17600.0, "trades": 1, "top_score": 32.5, "lean": "buying", "history": [{"action": "BUY", "amount": 17600.0, "date": "2026-07-29", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1392272/000139308526000003/0001393085-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 17600.0, "date": "2026-07-29", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1392272/000139308526000003/0001393085-26-000003-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0002036664-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055560", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001393085-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050178", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001392272-26-000011", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0002044671-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044162", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001628280-26-034040", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001628280-26-027939", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001628280-26-027880", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001628280-26-027879", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-20", "title": "Annual report", "accession": "0001628280-26-020177", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0002036687-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-10", "title": "FORM 4/A", "accession": "0002036687-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0002036719-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0002036687-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0002036667-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001949846-26-000132", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-05", "title": "FORM 4/A", "accession": "0002036848-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-05", "title": "FORM 4/A", "accession": "0001628280-26-005807", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-02", "title": "Form SCHEDULE 13D/A", "accession": "0001185185-26-000367", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0002044671-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001628280-26-003846", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-01-23", "title": "8-K", "accession": "0001628280-26-003313", "price_sensitive": false}], "performance": {"ticker": "CBNA", "has_prices": true, "summary": {"n": 1, "avg": 0.05184851217312888, "win_rate": 1.0, "best": 0.05184851217312888, "worst": 0.05184851217312888, "as_of": "2026-08-07"}, "buys": [{"who": "MARTINELLI MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17600.0, "date": "2026-07-29", "score": 32.5, "ref_price": 44.36, "return": 0.05184851217312888}]}, "price_series": [{"date": "2024-10-04", "close": 21.2, "volume": 345105.0}, {"date": "2024-10-07", "close": 20.75, "volume": 76148.0}, {"date": "2024-10-08", "close": 20.79, "volume": 23282.0}, {"date": "2024-10-09", "close": 20.75, "volume": 20072.0}, {"date": "2024-10-10", "close": 20.65, "volume": 44573.0}, {"date": "2024-10-11", "close": 20.65, "volume": 32343.0}, {"date": "2024-10-14", "close": 20.72, "volume": 4339.0}, {"date": "2024-10-15", "close": 21.15, "volume": 15906.0}, {"date": "2024-10-16", "close": 21.47, "volume": 29515.0}, {"date": "2024-10-17", "close": 22.0, "volume": 68673.0}, {"date": "2024-10-18", "close": 21.9, "volume": 29725.0}, {"date": "2024-10-21", "close": 21.07, "volume": 51643.0}, {"date": "2024-10-22", "close": 21.0, "volume": 8913.0}, {"date": "2024-10-23", "close": 21.23, "volume": 16071.0}, {"date": "2024-10-24", "close": 21.05, "volume": 3859.0}, {"date": "2024-10-25", "close": 21.06, "volume": 15649.0}, {"date": "2024-10-28", "close": 21.15, "volume": 11709.0}, {"date": "2024-10-29", "close": 21.08, "volume": 44475.0}, {"date": "2024-10-30", "close": 22.19, "volume": 128929.0}, {"date": "2024-10-31", "close": 22.3, "volume": 14206.0}, {"date": "2024-11-01", "close": 22.22, "volume": 2539.0}, {"date": "2024-11-04", "close": 23.06, "volume": 117515.0}, {"date": "2024-11-05", "close": 22.8, "volume": 31646.0}, {"date": "2024-11-06", "close": 22.7, "volume": 90684.0}, {"date": "2024-11-07", "close": 23.1, "volume": 72044.0}, {"date": "2024-11-08", "close": 23.53, "volume": 139350.0}, {"date": "2024-11-11", "close": 24.78, "volume": 50016.0}, {"date": "2024-11-12", "close": 24.7, "volume": 24371.0}, {"date": "2024-11-13", "close": 23.93, "volume": 33461.0}, {"date": "2024-11-14", "close": 23.38, "volume": 31271.0}, {"date": "2024-11-15", "close": 23.98, "volume": 9585.0}, {"date": "2024-11-18", "close": 24.02, "volume": 28871.0}, {"date": "2024-11-19", "close": 24.2, "volume": 10576.0}, {"date": "2024-11-20", "close": 23.9, "volume": 16378.0}, {"date": "2024-11-21", "close": 24.2, "volume": 15059.0}, {"date": "2024-11-22", "close": 24.5, "volume": 22776.0}, {"date": "2024-11-25", "close": 24.0, "volume": 25189.0}, {"date": "2024-11-26", "close": 24.19, "volume": 40175.0}, {"date": "2024-11-27", "close": 24.2, "volume": 16509.0}, {"date": "2024-11-29", "close": 24.4, "volume": 490.0}, {"date": "2024-12-02", "close": 26.79, "volume": 105034.0}, {"date": "2024-12-03", "close": 26.98, "volume": 52321.0}, {"date": "2024-12-04", "close": 26.67, "volume": 20491.0}, {"date": "2024-12-05", "close": 26.99, "volume": 16561.0}, {"date": "2024-12-06", "close": 25.99, "volume": 34238.0}, {"date": "2024-12-09", "close": 26.21, "volume": 15260.0}, {"date": "2024-12-10", "close": 26.66, "volume": 12590.0}, {"date": "2024-12-11", "close": 27.04, "volume": 20245.0}, {"date": "2024-12-12", "close": 27.18, "volume": 41763.0}, {"date": "2024-12-13", "close": 26.96, "volume": 17246.0}, {"date": "2024-12-16", "close": 26.52, "volume": 35321.0}, {"date": "2024-12-17", "close": 25.83, "volume": 10660.0}, {"date": "2024-12-18", "close": 24.11, "volume": 32411.0}, {"date": "2024-12-19", "close": 23.75, "volume": 38054.0}, {"date": "2024-12-20", "close": 24.0, "volume": 94455.0}, {"date": "2024-12-23", "close": 24.29, "volume": 25439.0}, {"date": "2024-12-24", "close": 24.0, "volume": 19933.0}, {"date": "2024-12-26", "close": 24.44, "volume": 9734.0}, {"date": "2024-12-27", "close": 24.22, "volume": 11490.0}, {"date": "2024-12-30", "close": 25.03, "volume": 29104.0}, {"date": "2024-12-31", "close": 25.07, "volume": 13490.0}, {"date": "2025-01-02", "close": 24.73, "volume": 7386.0}, {"date": "2025-01-03", "close": 24.75, "volume": 47040.0}, {"date": "2025-01-06", "close": 24.08, "volume": 28663.0}, {"date": "2025-01-07", "close": 23.94, "volume": 55244.0}, {"date": "2025-01-08", "close": 23.75, "volume": 26599.0}, {"date": "2025-01-10", "close": 24.0, "volume": 14038.0}, {"date": "2025-01-13", "close": 23.91, "volume": 8314.0}, {"date": "2025-01-14", "close": 23.8, "volume": 8130.0}, {"date": "2025-01-15", "close": 24.1, "volume": 15138.0}, {"date": "2025-01-16", "close": 24.26, "volume": 55707.0}, {"date": "2025-01-17", "close": 24.35, "volume": 14999.0}, {"date": "2025-01-21", "close": 24.77, "volume": 28445.0}, {"date": "2025-01-22", "close": 24.71, "volume": 28678.0}, {"date": "2025-01-23", "close": 24.42, "volume": 6299.0}, {"date": "2025-01-24", "close": 24.535, "volume": 9770.0}, {"date": "2025-01-27", "close": 24.41, "volume": 15599.0}, {"date": "2025-01-28", "close": 24.24, "volume": 45840.0}, {"date": "2025-01-29", "close": 24.23, "volume": 44618.0}, {"date": "2025-01-30", "close": 24.91, "volume": 42787.0}, {"date": "2025-01-31", "close": 24.6, "volume": 5038.0}, {"date": "2025-02-03", "close": 24.74, "volume": 12967.0}, {"date": "2025-02-04", "close": 24.5, "volume": 46265.0}, {"date": "2025-02-05", "close": 24.56, "volume": 42415.0}, {"date": "2025-02-06", "close": 24.7, "volume": 42146.0}, {"date": "2025-02-07", "close": 24.87, "volume": 109153.0}, {"date": "2025-02-10", "close": 24.93, "volume": 29313.0}, {"date": "2025-02-11", "close": 24.48, "volume": 6895.0}, {"date": "2025-02-12", "close": 24.54, "volume": 12617.0}, {"date": "2025-02-13", "close": 24.68, "volume": 7976.0}, {"date": "2025-02-14", "close": 24.56, "volume": 3012.0}, {"date": "2025-02-18", "close": 24.88, "volume": 12952.0}, {"date": "2025-02-19", "close": 24.88, "volume": 10663.0}, {"date": "2025-02-20", "close": 24.79, "volume": 22798.0}, {"date": "2025-02-21", "close": 24.5, "volume": 4307.0}, {"date": "2025-02-24", "close": 24.68, "volume": 31773.0}, {"date": "2025-02-25", "close": 24.44, "volume": 21754.0}, {"date": "2025-02-26", "close": 24.43, "volume": 5242.0}, {"date": "2025-02-27", "close": 24.54, "volume": 4461.0}, {"date": "2025-02-28", "close": 24.53, "volume": 6918.0}, {"date": "2025-03-03", "close": 24.15, "volume": 19107.0}, {"date": "2025-03-04", "close": 23.55, "volume": 37521.0}, {"date": "2025-03-05", "close": 23.28, "volume": 23869.0}, {"date": "2025-03-06", "close": 23.36, "volume": 9746.0}, {"date": "2025-03-07", "close": 22.43, "volume": 10044.0}, {"date": "2025-03-10", "close": 21.94, "volume": 9934.0}, {"date": "2025-03-11", "close": 22.08, "volume": 3738.0}, {"date": "2025-03-12", "close": 22.15, "volume": 6069.0}, {"date": "2025-03-13", "close": 22.46, "volume": 4301.0}, {"date": "2025-03-14", "close": 22.45, "volume": 13406.0}, {"date": "2025-03-17", "close": 22.35, "volume": 9694.0}, {"date": "2025-03-18", "close": 22.97, "volume": 5564.0}, {"date": "2025-03-19", "close": 22.92, "volume": 12133.0}, {"date": "2025-03-20", "close": 23.08, "volume": 5326.0}, {"date": "2025-03-21", "close": 22.74, "volume": 26599.0}, {"date": "2025-03-24", "close": 23.32, "volume": 2901.0}, {"date": "2025-03-25", "close": 23.46, "volume": 4190.0}, {"date": "2025-03-26", "close": 23.37, "volume": 3237.0}, {"date": "2025-03-27", "close": 24.44, "volume": 5726.0}, {"date": "2025-03-28", "close": 24.27, "volume": 4847.0}, {"date": "2025-03-31", "close": 23.78, "volume": 9761.0}, {"date": "2025-04-01", "close": 23.72, "volume": 4260.0}, {"date": "2025-04-02", "close": 23.58, "volume": 11375.0}, {"date": "2025-04-03", "close": 22.74, "volume": 8799.0}, {"date": "2025-04-04", "close": 22.1, "volume": 19834.0}, {"date": "2025-04-07", "close": 21.25, "volume": 12957.0}, {"date": "2025-04-08", "close": 21.34, "volume": 6144.0}, {"date": "2025-04-09", "close": 21.64, "volume": 21959.0}, {"date": "2025-04-10", "close": 21.28, "volume": 24684.0}, {"date": "2025-04-11", "close": 23.86, "volume": 44055.0}, {"date": "2025-04-14", "close": 22.78, "volume": 7338.0}, {"date": "2025-04-15", "close": 23.37, "volume": 9970.0}, {"date": "2025-04-16", "close": 24.22, "volume": 17603.0}, {"date": "2025-04-17", "close": 24.48, "volume": 33739.0}, {"date": "2025-04-21", "close": 23.87, "volume": 11712.0}, {"date": "2025-04-22", "close": 24.28, "volume": 5561.0}, {"date": "2025-04-23", "close": 24.34, "volume": 4402.0}, {"date": "2025-04-24", "close": 24.38, "volume": 3669.0}, {"date": "2025-04-25", "close": 24.18, "volume": 3560.0}, {"date": "2025-04-28", "close": 24.48, "volume": 5228.0}, {"date": "2025-04-29", "close": 24.6, "volume": 13000.0}, {"date": "2025-04-30", "close": 24.72, "volume": 12090.0}, {"date": "2025-05-01", "close": 24.45, "volume": 7348.0}, {"date": "2025-05-02", "close": 24.89, "volume": 18531.0}, {"date": "2025-05-05", "close": 25.46, "volume": 21824.0}, {"date": "2025-05-06", "close": 24.46, "volume": 13357.0}, {"date": "2025-05-07", "close": 25.27, "volume": 7102.0}, {"date": "2025-05-08", "close": 25.78, "volume": 4400.0}, {"date": "2025-05-09", "close": 25.92, "volume": 10602.0}, {"date": "2025-05-12", "close": 26.75, "volume": 14977.0}, {"date": "2025-05-13", "close": 26.92, "volume": 18153.0}, {"date": "2025-05-14", "close": 26.98, "volume": 19503.0}, {"date": "2025-05-15", "close": 27.0, "volume": 12109.0}, {"date": "2025-05-16", "close": 27.52, "volume": 25396.0}, {"date": "2025-05-19", "close": 27.47, "volume": 6437.0}, {"date": "2025-05-20", "close": 27.4, "volume": 43850.0}, {"date": "2025-05-21", "close": 27.32, "volume": 9928.0}, {"date": "2025-05-22", "close": 27.04, "volume": 8567.0}, {"date": "2025-05-23", "close": 26.7, "volume": 11442.0}, {"date": "2025-05-27", "close": 26.63, "volume": 21017.0}, {"date": "2025-05-28", "close": 26.96, "volume": 126590.0}, {"date": "2025-05-29", "close": 27.03, "volume": 43207.0}, {"date": "2025-05-30", "close": 27.0, "volume": 35162.0}, {"date": "2025-06-02", "close": 26.8, "volume": 11045.0}, {"date": "2025-06-03", "close": 27.02, "volume": 12231.0}, {"date": "2025-06-04", "close": 26.63, "volume": 4811.0}, {"date": "2025-06-05", "close": 26.37, "volume": 10018.0}, {"date": "2025-06-06", "close": 26.29, "volume": 21755.0}, {"date": "2025-06-09", "close": 25.72, "volume": 19848.0}, {"date": "2025-06-10", "close": 25.94, "volume": 26469.0}, {"date": "2025-06-11", "close": 25.66, "volume": 15262.0}, {"date": "2025-06-12", "close": 25.47, "volume": 9681.0}, {"date": "2025-06-13", "close": 25.43, "volume": 5276.0}, {"date": "2025-06-16", "close": 25.05, "volume": 7442.0}, {"date": "2025-06-17", "close": 24.5, "volume": 27508.0}, {"date": "2025-06-18", "close": 24.41, "volume": 12970.0}, {"date": "2025-06-20", "close": 24.03, "volume": 19955.0}, {"date": "2025-06-23", "close": 24.41, "volume": 15998.0}, {"date": "2025-06-24", "close": 25.03, "volume": 20449.0}, {"date": "2025-06-25", "close": 25.2, "volume": 20635.0}, {"date": "2025-06-26", "close": 25.91, "volume": 26915.0}, {"date": "2025-06-27", "close": 25.96, "volume": 318461.0}, {"date": "2025-06-30", "close": 25.77, "volume": 20656.0}, {"date": "2025-07-01", "close": 25.92, "volume": 15026.0}, {"date": "2025-07-02", "close": 26.5, "volume": 18197.0}, {"date": "2025-07-03", "close": 26.6, "volume": 3780.0}, {"date": "2025-07-07", "close": 26.76, "volume": 25159.0}, {"date": "2025-07-08", "close": 26.72, "volume": 7742.0}, {"date": "2025-07-09", "close": 26.8, "volume": 11320.0}, {"date": "2025-07-10", "close": 26.99, "volume": 11828.0}, {"date": "2025-07-11", "close": 26.92, "volume": 3857.0}, {"date": "2025-07-14", "close": 26.59, "volume": 8508.0}, {"date": "2025-07-15", "close": 25.87, "volume": 4693.0}, {"date": "2025-07-16", "close": 25.95, "volume": 8819.0}, {"date": "2025-07-17", "close": 26.2, "volume": 10936.0}, {"date": "2025-07-18", "close": 26.18, "volume": 15855.0}, {"date": "2025-07-21", "close": 26.61, "volume": 25262.0}, {"date": "2025-07-22", "close": 26.98, "volume": 11587.0}, {"date": "2025-07-23", "close": 26.74, "volume": 2434.0}, {"date": "2025-07-24", "close": 26.94, "volume": 2620.0}, {"date": "2025-07-25", "close": 26.72, "volume": 3562.0}, {"date": "2025-07-28", "close": 26.89, "volume": 5402.0}, {"date": "2025-07-29", "close": 26.71, "volume": 21532.0}, {"date": "2025-07-30", "close": 26.39, "volume": 7274.0}, {"date": "2025-07-31", "close": 26.44, "volume": 6840.0}, {"date": "2025-08-01", "close": 26.17, "volume": 7250.0}, {"date": "2025-08-04", "close": 26.85, "volume": 4701.0}, {"date": "2025-08-05", "close": 26.88, "volume": 11034.0}, {"date": "2025-08-06", "close": 26.89, "volume": 14651.0}, {"date": "2025-08-07", "close": 26.8, "volume": 11045.0}, {"date": "2025-08-08", "close": 26.86, "volume": 24817.0}, {"date": "2025-08-11", "close": 27.0, "volume": 18945.0}, {"date": "2025-08-12", "close": 27.37, "volume": 22550.0}, {"date": "2025-08-13", "close": 27.4, "volume": 34168.0}, {"date": "2025-08-14", "close": 27.3, "volume": 10493.0}, {"date": "2025-08-15", "close": 27.24, "volume": 20334.0}, {"date": "2025-08-18", "close": 27.26, "volume": 11195.0}, {"date": "2025-08-19", "close": 27.0, "volume": 16936.0}, {"date": "2025-08-20", "close": 27.34, "volume": 6563.0}, {"date": "2025-08-21", "close": 27.3, "volume": 3273.0}, {"date": "2025-08-22", "close": 28.38, "volume": 65214.0}, {"date": "2025-08-25", "close": 28.55, "volume": 11741.0}, {"date": "2025-08-26", "close": 28.79, "volume": 11624.0}, {"date": "2025-08-27", "close": 29.16, "volume": 13707.0}, {"date": "2025-08-28", "close": 29.63, "volume": 21871.0}, {"date": "2025-08-29", "close": 30.24, "volume": 13275.0}, {"date": "2025-09-02", "close": 30.27, "volume": 22647.0}, {"date": "2025-09-03", "close": 30.28, "volume": 12034.0}, {"date": "2025-09-04", "close": 30.64, "volume": 7514.0}, {"date": "2025-09-05", "close": 30.62, "volume": 11417.0}, {"date": "2025-09-08", "close": 31.11, "volume": 14964.0}, {"date": "2025-09-09", "close": 31.06, "volume": 8372.0}, {"date": "2025-09-10", "close": 30.86, "volume": 15473.0}, {"date": "2025-09-11", "close": 31.53, "volume": 16089.0}, {"date": "2025-09-12", "close": 31.4, "volume": 3547.0}, {"date": "2025-09-15", "close": 31.7, "volume": 6191.0}, {"date": "2025-09-16", "close": 32.02, "volume": 5929.0}, {"date": "2025-09-17", "close": 31.55, "volume": 4911.0}, {"date": "2025-09-18", "close": 31.43, "volume": 3719.0}, {"date": "2025-09-19", "close": 32.45, "volume": 48435.0}, {"date": "2025-09-22", "close": 31.79, "volume": 10371.0}, {"date": "2025-09-23", "close": 31.32, "volume": 8085.0}, {"date": "2025-09-24", "close": 31.57, "volume": 3937.0}, {"date": "2025-09-25", "close": 32.21, "volume": 16793.0}, {"date": "2025-09-26", "close": 32.64, "volume": 8864.0}, {"date": "2025-09-29", "close": 33.04, "volume": 5057.0}, {"date": "2025-09-30", "close": 32.73, "volume": 5613.0}, {"date": "2025-10-01", "close": 32.79, "volume": 16613.0}, {"date": "2025-10-02", "close": 32.23, "volume": 12950.0}, {"date": "2025-10-03", "close": 32.02, "volume": 5535.0}, {"date": "2025-10-06", "close": 32.14, "volume": 9054.0}, {"date": "2025-10-07", "close": 32.11, "volume": 9330.0}, {"date": "2025-10-08", "close": 32.11, "volume": 2649.0}, {"date": "2025-10-09", "close": 32.0, "volume": 7575.0}, {"date": "2025-10-10", "close": 31.5, "volume": 22598.0}, {"date": "2025-10-13", "close": 31.82, "volume": 5182.0}, {"date": "2025-10-14", "close": 32.3, "volume": 5320.0}, {"date": "2025-10-15", "close": 31.74, "volume": 6085.0}, {"date": "2025-10-16", "close": 31.28, "volume": 11528.0}, {"date": "2025-10-17", "close": 29.6, "volume": 3695.0}, {"date": "2025-10-20", "close": 31.0, "volume": 4776.0}, {"date": "2025-10-21", "close": 31.4, "volume": 6516.0}, {"date": "2025-10-22", "close": 31.36, "volume": 5780.0}, {"date": "2025-10-23", "close": 31.4, "volume": 915.0}, {"date": "2025-10-24", "close": 31.18, "volume": 1785.0}, {"date": "2025-10-27", "close": 29.79, "volume": 5818.0}, {"date": "2025-10-28", "close": 29.81, "volume": 13223.0}, {"date": "2025-10-29", "close": 29.52, "volume": 2192.0}, {"date": "2025-10-30", "close": 29.75, "volume": 2657.0}, {"date": "2025-10-31", "close": 29.64, "volume": 1161.0}, {"date": "2025-11-03", "close": 29.73, "volume": 2052.0}, {"date": "2025-11-04", "close": 30.07, "volume": 1790.0}, {"date": "2025-11-05", "close": 31.19, "volume": 2620.0}, {"date": "2025-11-06", "close": 29.93, "volume": 11109.0}, {"date": "2025-11-07", "close": 29.12, "volume": 55579.0}, {"date": "2025-11-10", "close": 29.68, "volume": 3377.0}, {"date": "2025-11-11", "close": 29.59, "volume": 2697.0}, {"date": "2025-11-12", "close": 30.3, "volume": 5210.0}, {"date": "2025-11-13", "close": 30.26, "volume": 1557.0}, {"date": "2025-11-14", "close": 30.34, "volume": 6841.0}, {"date": "2025-11-17", "close": 30.22, "volume": 1543.0}, {"date": "2025-11-18", "close": 30.42, "volume": 3210.0}, {"date": "2025-11-19", "close": 30.12, "volume": 1412.0}, {"date": "2025-11-20", "close": 30.18, "volume": 4362.0}, {"date": "2025-11-21", "close": 30.88, "volume": 4334.0}, {"date": "2025-11-24", "close": 30.94, "volume": 4890.0}, {"date": "2025-11-25", "close": 31.34, "volume": 4350.0}, {"date": "2025-11-26", "close": 31.48, "volume": 8468.0}, {"date": "2025-11-28", "close": 31.73, "volume": 1516.0}, {"date": "2025-12-01", "close": 32.74, "volume": 4908.0}, {"date": "2025-12-02", "close": 32.5, "volume": 4418.0}, {"date": "2025-12-03", "close": 32.89, "volume": 4517.0}, {"date": "2025-12-04", "close": 32.97, "volume": 3023.0}, {"date": "2025-12-05", "close": 32.77, "volume": 2129.0}, {"date": "2025-12-08", "close": 32.79, "volume": 3081.0}, {"date": "2025-12-09", "close": 33.03, "volume": 4963.0}, {"date": "2025-12-10", "close": 34.42, "volume": 9550.0}, {"date": "2025-12-11", "close": 35.5, "volume": 6440.0}, {"date": "2025-12-12", "close": 36.63, "volume": 13464.0}, {"date": "2025-12-15", "close": 37.33, "volume": 8526.0}, {"date": "2025-12-16", "close": 38.0, "volume": 10356.0}, {"date": "2025-12-17", "close": 37.81, "volume": 6460.0}, {"date": "2025-12-18", "close": 37.85, "volume": 7740.0}, {"date": "2025-12-19", "close": 38.22, "volume": 24840.0}, {"date": "2025-12-22", "close": 37.28, "volume": 3443.0}, {"date": "2025-12-23", "close": 35.46, "volume": 6152.0}, {"date": "2025-12-24", "close": 35.0, "volume": 6017.0}, {"date": "2025-12-26", "close": 35.68, "volume": 926.0}, {"date": "2025-12-29", "close": 35.23, "volume": 7141.0}, {"date": "2025-12-30", "close": 34.22, "volume": 1744.0}, {"date": "2025-12-31", "close": 34.64, "volume": 1108.0}, {"date": "2026-01-02", "close": 34.65, "volume": 1832.0}, {"date": "2026-01-05", "close": 36.46, "volume": 11119.0}, {"date": "2026-01-06", "close": 35.7, "volume": 3250.0}, {"date": "2026-01-07", "close": 33.95, "volume": 7950.0}, {"date": "2026-01-08", "close": 32.09, "volume": 16614.0}, {"date": "2026-01-09", "close": 33.16, "volume": 3081.0}, {"date": "2026-01-12", "close": 33.12, "volume": 1976.0}, {"date": "2026-01-13", "close": 33.33, "volume": 3740.0}, {"date": "2026-01-14", "close": 32.92, "volume": 2132.0}, {"date": "2026-01-15", "close": 32.27, "volume": 4535.0}, {"date": "2026-01-16", "close": 32.55, "volume": 4230.0}, {"date": "2026-01-20", "close": 32.4, "volume": 1576.0}, {"date": "2026-01-21", "close": 33.42, "volume": 9376.0}, {"date": "2026-01-22", "close": 33.54, "volume": 2937.0}, {"date": "2026-01-23", "close": 33.3, "volume": 1555.0}, {"date": "2026-01-26", "close": 33.29, "volume": 1036.0}, {"date": "2026-01-27", "close": 33.71, "volume": 776.0}, {"date": "2026-01-28", "close": 33.15, "volume": 2674.0}, {"date": "2026-01-29", "close": 34.21, "volume": 7556.0}, {"date": "2026-01-30", "close": 35.24, "volume": 10648.0}, {"date": "2026-02-02", "close": 37.04, "volume": 4161.0}, {"date": "2026-02-03", "close": 38.01, "volume": 6617.0}, {"date": "2026-02-04", "close": 37.7, "volume": 5497.0}, {"date": "2026-02-05", "close": 36.49, "volume": 2914.0}, {"date": "2026-02-06", "close": 36.8, "volume": 4223.0}, {"date": "2026-02-09", "close": 36.15, "volume": 1076.0}, {"date": "2026-02-10", "close": 35.0, "volume": 6103.0}, {"date": "2026-02-11", "close": 35.0, "volume": 13043.0}, {"date": "2026-02-12", "close": 35.54, "volume": 9292.0}, {"date": "2026-02-13", "close": 35.15, "volume": 2637.0}, {"date": "2026-02-17", "close": 35.42, "volume": 2464.0}, {"date": "2026-02-18", "close": 35.35, "volume": 1468.0}, {"date": "2026-02-19", "close": 35.25, "volume": 1000.0}, {"date": "2026-02-20", "close": 35.6, "volume": 2479.0}, {"date": "2026-02-23", "close": 35.3, "volume": 2874.0}, {"date": "2026-02-24", "close": 35.27, "volume": 8459.0}, {"date": "2026-02-25", "close": 35.34, "volume": 14267.0}, {"date": "2026-02-26", "close": 35.88, "volume": 6687.0}, {"date": "2026-02-27", "close": 34.5, "volume": 4704.0}, {"date": "2026-03-02", "close": 35.85, "volume": 6018.0}, {"date": "2026-03-03", "close": 35.58, "volume": 5229.0}, {"date": "2026-03-04", "close": 35.88, "volume": 1792.0}, {"date": "2026-03-05", "close": 35.25, "volume": 10407.0}, {"date": "2026-03-06", "close": 34.78, "volume": 6764.0}, {"date": "2026-03-09", "close": 34.66, "volume": 5337.0}, {"date": "2026-03-10", "close": 35.0, "volume": 3727.0}, {"date": "2026-03-11", "close": 35.51, "volume": 5365.0}, {"date": "2026-03-12", "close": 34.9, "volume": 1068.0}, {"date": "2026-03-13", "close": 35.19, "volume": 2767.0}, {"date": "2026-03-16", "close": 35.51, "volume": 1788.0}, {"date": "2026-03-17", "close": 36.29, "volume": 3315.0}, {"date": "2026-03-18", "close": 34.98, "volume": 4340.0}, {"date": "2026-03-19", "close": 36.32, "volume": 5024.0}, {"date": "2026-03-20", "close": 34.86, "volume": 17757.0}, {"date": "2026-03-23", "close": 36.59, "volume": 5720.0}, {"date": "2026-03-24", "close": 36.15, "volume": 3147.0}, {"date": "2026-03-25", "close": 35.38, "volume": 1275.0}, {"date": "2026-03-26", "close": 35.17, "volume": 1574.0}, {"date": "2026-03-27", "close": 34.92, "volume": 1594.0}, {"date": "2026-03-30", "close": 35.65, "volume": 4159.0}, {"date": "2026-03-31", "close": 34.9, "volume": 2092.0}, {"date": "2026-04-01", "close": 34.9, "volume": 2621.0}, {"date": "2026-04-02", "close": 34.9, "volume": 1253.0}, {"date": "2026-04-06", "close": 35.07, "volume": 1632.0}, {"date": "2026-04-07", "close": 35.54, "volume": 3893.0}, {"date": "2026-04-08", "close": 34.83, "volume": 6163.0}, {"date": "2026-04-09", "close": 36.04, "volume": 7433.0}, {"date": "2026-04-10", "close": 35.8, "volume": 1622.0}, {"date": "2026-04-13", "close": 35.96, "volume": 4055.0}, {"date": "2026-04-14", "close": 36.11, "volume": 1771.0}, {"date": "2026-04-15", "close": 36.11, "volume": 867.0}, {"date": "2026-04-16", "close": 35.26, "volume": 2816.0}, {"date": "2026-04-17", "close": 35.93, "volume": 4131.0}, {"date": "2026-04-20", "close": 35.93, "volume": 2707.0}, {"date": "2026-04-21", "close": 35.81, "volume": 1888.0}, {"date": "2026-04-22", "close": 35.7, "volume": 671.0}, {"date": "2026-04-23", "close": 35.78, "volume": 959.0}, {"date": "2026-04-24", "close": 35.1, "volume": 5581.0}, {"date": "2026-04-27", "close": 35.03, "volume": 4981.0}, {"date": "2026-04-28", "close": 35.96, "volume": 2960.0}, {"date": "2026-04-29", "close": 37.0, "volume": 7889.0}, {"date": "2026-04-30", "close": 37.16, "volume": 5173.0}, {"date": "2026-05-01", "close": 37.75, "volume": 3972.0}, {"date": "2026-05-04", "close": 36.54, "volume": 2751.0}, {"date": "2026-05-05", "close": 36.43, "volume": 4871.0}, {"date": "2026-05-06", "close": 37.2, "volume": 3391.0}, {"date": "2026-05-07", "close": 37.3, "volume": 2087.0}, {"date": "2026-05-08", "close": 37.2, "volume": 1270.0}, {"date": "2026-05-11", "close": 36.81, "volume": 2240.0}, {"date": "2026-05-12", "close": 37.02, "volume": 1006.0}, {"date": "2026-05-13", "close": 37.95, "volume": 8531.0}, {"date": "2026-05-14", "close": 36.8, "volume": 3008.0}, {"date": "2026-05-15", "close": 36.8, "volume": 2336.0}, {"date": "2026-05-18", "close": 37.39, "volume": 1244.0}, {"date": "2026-05-19", "close": 37.31, "volume": 2210.0}, {"date": "2026-05-20", "close": 37.42, "volume": 1530.0}, {"date": "2026-05-21", "close": 36.84, "volume": 4442.0}, {"date": "2026-05-22", "close": 36.65, "volume": 3552.0}, {"date": "2026-05-26", "close": 36.0, "volume": 11370.0}, {"date": "2026-05-27", "close": 36.15, "volume": 10370.0}, {"date": "2026-05-28", "close": 36.49, "volume": 19605.0}, {"date": "2026-05-29", "close": 36.25, "volume": 3334.0}, {"date": "2026-06-01", "close": 36.22, "volume": 1901.0}, {"date": "2026-06-02", "close": 35.95, "volume": 4083.0}, {"date": "2026-06-03", "close": 36.06, "volume": 4401.0}, {"date": "2026-06-04", "close": 36.39, "volume": 3481.0}, {"date": "2026-06-05", "close": 36.2, "volume": 7981.0}, {"date": "2026-06-08", "close": 36.55, "volume": 9148.0}, {"date": "2026-06-09", "close": 36.8, "volume": 5029.0}, {"date": "2026-06-10", "close": 37.49, "volume": 6222.0}, {"date": "2026-06-11", "close": 38.36, "volume": 3864.0}, {"date": "2026-06-12", "close": 37.36, "volume": 8036.0}, {"date": "2026-06-15", "close": 37.75, "volume": 2703.0}, {"date": "2026-06-16", "close": 37.74, "volume": 34109.0}, {"date": "2026-06-17", "close": 37.29, "volume": 4253.0}, {"date": "2026-06-18", "close": 40.47, "volume": 34260.0}, {"date": "2026-06-22", "close": 37.1, "volume": 28968.0}, {"date": "2026-06-23", "close": 37.88, "volume": 5126.0}, {"date": "2026-06-24", "close": 37.51, "volume": 6675.0}, {"date": "2026-06-25", "close": 38.01, "volume": 5774.0}, {"date": "2026-06-26", "close": 39.49, "volume": 62529.0}, {"date": "2026-06-29", "close": 40.47, "volume": 12144.0}, {"date": "2026-06-30", "close": 42.05, "volume": 10918.0}, {"date": "2026-07-01", "close": 43.98, "volume": 10207.0}, {"date": "2026-07-02", "close": 43.95, "volume": 33960.0}, {"date": "2026-07-06", "close": 43.38, "volume": 16734.0}, {"date": "2026-07-07", "close": 41.8, "volume": 20087.0}, {"date": "2026-07-08", "close": 41.24, "volume": 20026.0}, {"date": "2026-07-09", "close": 41.93, "volume": 24883.0}, {"date": "2026-07-10", "close": 41.89, "volume": 7860.0}, {"date": "2026-07-13", "close": 41.67, "volume": 17311.0}, {"date": "2026-07-14", "close": 41.37, "volume": 64939.0}, {"date": "2026-07-15", "close": 41.88, "volume": 13781.0}, {"date": "2026-07-16", "close": 42.5, "volume": 20732.0}, {"date": "2026-07-17", "close": 41.93, "volume": 15851.0}, {"date": "2026-07-20", "close": 40.84, "volume": 34103.0}, {"date": "2026-07-21", "close": 41.77, "volume": 39632.0}, {"date": "2026-07-22", "close": 41.47, "volume": 26186.0}, {"date": "2026-07-23", "close": 41.22, "volume": 10720.0}, {"date": "2026-07-24", "close": 42.23, "volume": 22709.0}, {"date": "2026-07-27", "close": 44.6, "volume": 32479.0}, {"date": "2026-07-28", "close": 43.39, "volume": 20361.0}, {"date": "2026-07-29", "close": 44.36, "volume": 17715.0}, {"date": "2026-07-30", "close": 45.65, "volume": 16906.0}, {"date": "2026-07-31", "close": 45.54, "volume": 29878.0}, {"date": "2026-08-03", "close": 47.38, "volume": 46140.0}, {"date": "2026-08-04", "close": 47.83, "volume": 61595.0}, {"date": "2026-08-05", "close": 47.6, "volume": 31052.0}, {"date": "2026-08-06", "close": 48.01, "volume": 31954.0}, {"date": "2026-08-07", "close": 46.66, "volume": 16534.0}], "refreshing": true}