{"ticker": "RGBM", "overview": {"name": "Return Stacked\u00ae Global Balanced & Macro ETF", "country": "Canada"}, "description": "", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RGBM", "has_prices": true, "as_of": "2026-08-07", "last": 28.65, "prev_close": 28.61, "change": 0.03999999999999915, "change_pct": 0.001398112548060089, "session_volume": 13.0, "vwap_5": 28.57931084139066, "vwap_20": 28.688923063593826, "vwap_60": 28.512488143013496, "vwap_250": 26.039005602614548, "high_52w": 28.97, "low_52w": 24.36, "avg_volume_20": 764.7, "sessions": 377, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20025671-T0", "src": "CONGRESS", "ticker": "RGBM", "cik": "", "company": "Regal Bancorp Inc.", "company_raw": "e\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nRegal Bancorp Inc.", "who": "Hon. Thomas H. Kean Jr.", "who_key": "Hon. Thomas H. Kean Jr.", "role": "House \u00b7 NJ07 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr. offloads RGBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025671.pdf", "trade_date": "2023-09-19", "timestamp": "2023-09-19", "mins": 1642483}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Hon. Thomas H. Kean Jr.", "who_key": "Hon. Thomas H. Kean Jr.", "role": "House \u00b7 NJ07 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025671.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025671.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "RGBM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-02-06", "close": 25.01, "volume": 8105.0}, {"date": "2025-02-07", "close": 25.03, "volume": 4212.0}, {"date": "2025-02-10", "close": 25.17, "volume": 137.0}, {"date": "2025-02-11", "close": 25.08, "volume": 62.0}, {"date": "2025-02-12", "close": 25.12, "volume": 0.0}, {"date": "2025-02-13", "close": 25.05, "volume": 100.0}, {"date": "2025-02-14", "close": 24.69, "volume": 6200.0}, {"date": "2025-02-18", "close": 24.71, "volume": 0.0}, {"date": "2025-02-19", "close": 24.72, "volume": 300.0}, {"date": "2025-02-20", "close": 24.37, "volume": 800.0}, {"date": "2025-02-21", "close": 24.38, "volume": 110.0}, {"date": "2025-02-24", "close": 24.41, "volume": 47.0}, {"date": "2025-02-25", "close": 24.4, "volume": 358.0}, {"date": "2025-02-26", "close": 24.45, "volume": 2300.0}, {"date": "2025-02-27", "close": 24.62, "volume": 100.0}, {"date": "2025-02-28", "close": 24.9, "volume": 100.0}, {"date": "2025-03-03", "close": 24.87, "volume": 41.0}, {"date": "2025-03-04", "close": 24.71, "volume": 51.0}, {"date": "2025-03-05", "close": 24.77, "volume": 0.0}, {"date": "2025-03-06", "close": 24.22, "volume": 3450.0}, {"date": "2025-03-07", "close": 24.35, "volume": 1745.0}, {"date": "2025-03-10", "close": 24.0, "volume": 50.0}, {"date": "2025-03-11", "close": 24.02, "volume": 0.0}, {"date": "2025-03-12", "close": 23.79, "volume": 0.0}, {"date": "2025-03-13", "close": 23.62, "volume": 34.0}, {"date": "2025-03-14", "close": 23.78, "volume": 4168.0}, {"date": "2025-03-17", "close": 23.83, "volume": 0.0}, {"date": "2025-03-18", "close": 23.79, "volume": 200.0}, {"date": "2025-03-19", "close": 23.98, "volume": 7650.0}, {"date": "2025-03-20", "close": 23.87, "volume": 76.0}, {"date": "2025-03-21", "close": 23.73, "volume": 0.0}, {"date": "2025-03-24", "close": 24.02, "volume": 0.0}, {"date": "2025-03-25", "close": 24.06, "volume": 6000.0}, {"date": "2025-03-26", "close": 23.8, "volume": 410.0}, {"date": "2025-03-27", "close": 23.7, "volume": 311.0}, {"date": "2025-03-28", "close": 23.47, "volume": 4910.0}, {"date": "2025-03-31", "close": 23.74, "volume": 2790.0}, {"date": "2025-04-01", "close": 23.73, "volume": 200.0}, {"date": "2025-04-02", "close": 23.88, "volume": 28.0}, {"date": "2025-04-03", "close": 22.76, "volume": 14800.0}, {"date": "2025-04-04", "close": 21.75, "volume": 244.0}, {"date": "2025-04-07", "close": 21.22, "volume": 5839.0}, {"date": "2025-04-08", "close": 21.25, "volume": 344.0}, {"date": "2025-04-09", "close": 21.88, "volume": 4300.0}, {"date": "2025-04-10", "close": 21.67, "volume": 19630.0}, {"date": "2025-04-11", "close": 22.08, "volume": 4900.0}, {"date": "2025-04-14", "close": 21.63, "volume": 5400.0}, {"date": "2025-04-15", "close": 21.92, "volume": 850.0}, {"date": "2025-04-16", "close": 21.61, "volume": 0.0}, {"date": "2025-04-17", "close": 21.61, "volume": 5300.0}, {"date": "2025-04-21", "close": 21.68, "volume": 0.0}, {"date": "2025-04-22", "close": 21.81, "volume": 5143.0}, {"date": "2025-04-23", "close": 21.99, "volume": 3309.0}, {"date": "2025-04-24", "close": 22.22, "volume": 78.0}, {"date": "2025-04-25", "close": 22.25, "volume": 0.0}, {"date": "2025-04-28", "close": 22.42, "volume": 0.0}, {"date": "2025-04-29", "close": 22.36, "volume": 5100.0}, {"date": "2025-04-30", "close": 22.45, "volume": 0.0}, {"date": "2025-05-01", "close": 22.37, "volume": 4800.0}, {"date": "2025-05-02", "close": 22.41, "volume": 0.0}, {"date": "2025-05-05", "close": 22.41, "volume": 0.0}, {"date": "2025-05-06", "close": 22.18, "volume": 0.0}, {"date": "2025-05-07", "close": 22.25, "volume": 0.0}, {"date": "2025-05-08", "close": 22.31, "volume": 2280.0}, {"date": "2025-05-09", "close": 22.45, "volume": 0.0}, {"date": "2025-05-12", "close": 22.64, "volume": 0.0}, {"date": "2025-05-13", "close": 22.7, "volume": 975.0}, {"date": "2025-05-14", "close": 22.69, "volume": 0.0}, {"date": "2025-05-15", "close": 22.84, "volume": 65.0}, {"date": "2025-05-16", "close": 22.84, "volume": 0.0}, {"date": "2025-05-20", "close": 22.65, "volume": 6137.0}, {"date": "2025-05-21", "close": 22.19, "volume": 8600.0}, {"date": "2025-05-22", "close": 22.26, "volume": 3600.0}, {"date": "2025-05-23", "close": 22.07, "volume": 0.0}, {"date": "2025-05-26", "close": 22.13, "volume": 6700.0}, {"date": "2025-05-27", "close": 22.58, "volume": 8895.0}, {"date": "2025-05-28", "close": 22.5, "volume": 300.0}, {"date": "2025-05-29", "close": 22.57, "volume": 0.0}, {"date": "2025-05-30", "close": 22.44, "volume": 4553.0}, {"date": "2025-06-02", "close": 22.37, "volume": 78030.0}, {"date": "2025-06-03", "close": 22.35, "volume": 0.0}, {"date": "2025-06-04", "close": 22.5, "volume": 650.0}, {"date": "2025-06-05", "close": 22.48, "volume": 1193.0}, {"date": "2025-06-06", "close": 22.42, "volume": 1600.0}, {"date": "2025-06-09", "close": 22.5, "volume": 1940.0}, {"date": "2025-06-10", "close": 22.47, "volume": 0.0}, {"date": "2025-06-11", "close": 22.55, "volume": 0.0}, {"date": "2025-06-12", "close": 22.61, "volume": 0.0}, {"date": "2025-06-13", "close": 22.61, "volume": 0.0}, {"date": "2025-06-16", "close": 22.36, "volume": 0.0}, {"date": "2025-06-17", "close": 22.67, "volume": 443.0}, {"date": "2025-06-18", "close": 22.63, "volume": 0.0}, {"date": "2025-06-19", "close": 22.77, "volume": 1000.0}, {"date": "2025-06-20", "close": 22.66, "volume": 4400.0}, {"date": "2025-06-23", "close": 22.49, "volume": 600.0}, {"date": "2025-06-24", "close": 22.53, "volume": 175.0}, {"date": "2025-06-25", "close": 22.49, "volume": 100.0}, {"date": "2025-06-26", "close": 22.67, "volume": 3300.0}, {"date": "2025-06-27", "close": 22.62, "volume": 0.0}, {"date": "2025-06-30", "close": 22.82, "volume": 201.0}, {"date": "2025-07-02", "close": 22.67, "volume": 0.0}, {"date": "2025-07-03", "close": 22.61, "volume": 0.0}, {"date": "2025-07-04", "close": 22.45, "volume": 0.0}, {"date": "2025-07-07", "close": 22.57, "volume": 3600.0}, {"date": "2025-07-08", "close": 22.62, "volume": 200.0}, {"date": "2025-07-09", "close": 22.71, "volume": 2300.0}, {"date": "2025-07-10", "close": 22.64, "volume": 2100.0}, {"date": "2025-07-11", "close": 22.52, "volume": 1660.0}, {"date": "2025-07-14", "close": 22.51, "volume": 0.0}, {"date": "2025-07-15", "close": 22.22, "volume": 74.0}, {"date": "2025-07-16", "close": 22.31, "volume": 0.0}, {"date": "2025-07-17", "close": 22.54, "volume": 1637.0}, {"date": "2025-07-18", "close": 22.39, "volume": 0.0}, {"date": "2025-07-21", "close": 22.89, "volume": 2960.0}, {"date": "2025-07-22", "close": 22.79, "volume": 240.0}, {"date": "2025-07-23", "close": 22.85, "volume": 2056.0}, {"date": "2025-07-24", "close": 22.79, "volume": 1010.0}, {"date": "2025-07-25", "close": 22.87, "volume": 0.0}, {"date": "2025-07-28", "close": 22.93, "volume": 0.0}, {"date": "2025-07-29", "close": 23.15, "volume": 260.0}, {"date": "2025-07-30", "close": 23.1, "volume": 0.0}, {"date": "2025-07-31", "close": 22.99, "volume": 0.0}, {"date": "2025-08-01", "close": 22.76, "volume": 0.0}, {"date": "2025-08-05", "close": 23.0, "volume": 93.0}, {"date": "2025-08-06", "close": 23.18, "volume": 2300.0}, {"date": "2025-08-07", "close": 23.1, "volume": 0.0}, {"date": "2025-08-08", "close": 23.23, "volume": 0.0}, {"date": "2025-08-11", "close": 23.13, "volume": 0.0}, {"date": "2025-08-12", "close": 23.06, "volume": 0.0}, {"date": "2025-08-13", "close": 23.27, "volume": 772.0}, {"date": "2025-08-14", "close": 23.2, "volume": 0.0}, {"date": "2025-08-15", "close": 23.32, "volume": 0.0}, {"date": "2025-08-18", "close": 23.28, "volume": 100.0}, {"date": "2025-08-19", "close": 23.48, "volume": 5000.0}, {"date": "2025-08-20", "close": 23.47, "volume": 700.0}, {"date": "2025-08-21", "close": 23.35, "volume": 5170.0}, {"date": "2025-08-22", "close": 23.82, "volume": 0.0}, {"date": "2025-08-25", "close": 23.57, "volume": 1600.0}, {"date": "2025-08-26", "close": 23.41, "volume": 0.0}, {"date": "2025-08-27", "close": 23.42, "volume": 0.0}, {"date": "2025-08-28", "close": 23.52, "volume": 54.0}, {"date": "2025-08-29", "close": 23.47, "volume": 250.0}, {"date": "2025-09-02", "close": 23.64, "volume": 0.0}, {"date": "2025-09-03", "close": 23.77, "volume": 0.0}, {"date": "2025-09-04", "close": 24.1, "volume": 0.0}, {"date": "2025-09-05", "close": 24.25, "volume": 0.0}, {"date": "2025-09-08", "close": 24.5, "volume": 0.0}, {"date": "2025-09-09", "close": 24.34, "volume": 0.0}, {"date": "2025-09-10", "close": 24.52, "volume": 100.0}, {"date": "2025-09-11", "close": 24.69, "volume": 50.0}, {"date": "2025-09-12", "close": 24.58, "volume": 866.0}, {"date": "2025-09-15", "close": 24.66, "volume": 0.0}, {"date": "2025-09-16", "close": 24.81, "volume": 0.0}, {"date": "2025-09-17", "close": 24.47, "volume": 1300.0}, {"date": "2025-09-18", "close": 24.61, "volume": 55.0}, {"date": "2025-09-19", "close": 24.48, "volume": 1.0}, {"date": "2025-09-22", "close": 24.69, "volume": 0.0}, {"date": "2025-09-23", "close": 24.8, "volume": 257.0}, {"date": "2025-09-24", "close": 24.74, "volume": 850.0}, {"date": "2025-09-25", "close": 24.82, "volume": 0.0}, {"date": "2025-09-26", "close": 25.0, "volume": 0.0}, {"date": "2025-09-29", "close": 25.09, "volume": 0.0}, {"date": "2025-09-30", "close": 25.24, "volume": 0.0}, {"date": "2025-10-01", "close": 25.06, "volume": 970.0}, {"date": "2025-10-02", "close": 24.93, "volume": 26843.0}, {"date": "2025-10-03", "close": 25.07, "volume": 40.0}, {"date": "2025-10-06", "close": 25.19, "volume": 0.0}, {"date": "2025-10-07", "close": 25.11, "volume": 734.0}, {"date": "2025-10-08", "close": 25.22, "volume": 0.0}, {"date": "2025-10-09", "close": 25.06, "volume": 0.0}, {"date": "2025-10-10", "close": 24.66, "volume": 160.0}, {"date": "2025-10-14", "close": 25.15, "volume": 0.0}, {"date": "2025-10-15", "close": 25.22, "volume": 0.0}, {"date": "2025-10-16", "close": 25.62, "volume": 785.0}, {"date": "2025-10-17", "close": 25.51, "volume": 0.0}, {"date": "2025-10-20", "close": 25.94, "volume": 100.0}, {"date": "2025-10-21", "close": 25.54, "volume": 529.0}, {"date": "2025-10-22", "close": 25.36, "volume": 0.0}, {"date": "2025-10-23", "close": 25.14, "volume": 0.0}, {"date": "2025-10-24", "close": 25.34, "volume": 0.0}, {"date": "2025-10-27", "close": 25.51, "volume": 0.0}, {"date": "2025-10-28", "close": 25.65, "volume": 0.0}, {"date": "2025-10-29", "close": 25.19, "volume": 195.0}, {"date": "2025-10-30", "close": 25.22, "volume": 0.0}, {"date": "2025-10-31", "close": 25.32, "volume": 31.0}, {"date": "2025-11-03", "close": 25.44, "volume": 309.0}, {"date": "2025-11-04", "close": 25.27, "volume": 0.0}, {"date": "2025-11-05", "close": 25.56, "volume": 790.0}, {"date": "2025-11-06", "close": 25.46, "volume": 2.0}, {"date": "2025-11-07", "close": 25.39, "volume": 0.0}, {"date": "2025-11-10", "close": 25.6, "volume": 10.0}, {"date": "2025-11-11", "close": 25.82, "volume": 1.0}, {"date": "2025-11-12", "close": 26.02, "volume": 504.0}, {"date": "2025-11-13", "close": 25.79, "volume": 0.0}, {"date": "2025-11-14", "close": 25.54, "volume": 0.0}, {"date": "2025-11-17", "close": 25.45, "volume": 0.0}, {"date": "2025-11-18", "close": 25.07, "volume": 0.0}, {"date": "2025-11-19", "close": 24.93, "volume": 0.0}, {"date": "2025-11-20", "close": 25.07, "volume": 50.0}, {"date": "2025-11-21", "close": 24.99, "volume": 2305.0}, {"date": "2025-11-24", "close": 25.16, "volume": 2.0}, {"date": "2025-11-25", "close": 25.4, "volume": 0.0}, {"date": "2025-11-26", "close": 25.57, "volume": 73.0}, {"date": "2025-11-27", "close": 25.5, "volume": 0.0}, {"date": "2025-11-28", "close": 25.56, "volume": 0.0}, {"date": "2025-12-01", "close": 25.23, "volume": 0.0}, {"date": "2025-12-02", "close": 25.16, "volume": 100.0}, {"date": "2025-12-03", "close": 25.23, "volume": 0.0}, {"date": "2025-12-04", "close": 25.22, "volume": 35.0}, {"date": "2025-12-05", "close": 24.88, "volume": 213.0}, {"date": "2025-12-08", "close": 24.69, "volume": 2000.0}, {"date": "2025-12-09", "close": 24.67, "volume": 50.0}, {"date": "2025-12-10", "close": 24.92, "volume": 0.0}, {"date": "2025-12-11", "close": 24.96, "volume": 50.0}, {"date": "2025-12-12", "close": 24.67, "volume": 109.0}, {"date": "2025-12-15", "close": 24.83, "volume": 0.0}, {"date": "2025-12-16", "close": 24.75, "volume": 0.0}, {"date": "2025-12-17", "close": 24.51, "volume": 20.0}, {"date": "2025-12-18", "close": 24.69, "volume": 25.0}, {"date": "2025-12-19", "close": 24.69, "volume": 1000.0}, {"date": "2025-12-22", "close": 24.72, "volume": 0.0}, {"date": "2025-12-23", "close": 24.73, "volume": 318.0}, {"date": "2025-12-24", "close": 24.65, "volume": 0.0}, {"date": "2025-12-29", "close": 24.65, "volume": 0.0}, {"date": "2025-12-30", "close": 24.65, "volume": 4800.0}, {"date": "2025-12-31", "close": 24.59, "volume": 225.0}, {"date": "2026-01-02", "close": 24.86, "volume": 320.0}, {"date": "2026-01-05", "close": 25.09, "volume": 626.0}, {"date": "2026-01-06", "close": 25.28, "volume": 100.0}, {"date": "2026-01-07", "close": 25.09, "volume": 0.0}, {"date": "2026-01-08", "close": 25.18, "volume": 0.0}, {"date": "2026-01-09", "close": 25.29, "volume": 685.0}, {"date": "2026-01-12", "close": 25.24, "volume": 500.0}, {"date": "2026-01-13", "close": 25.18, "volume": 16.0}, {"date": "2026-01-14", "close": 25.28, "volume": 0.0}, {"date": "2026-01-15", "close": 25.28, "volume": 0.0}, {"date": "2026-01-16", "close": 25.19, "volume": 340.0}, {"date": "2026-01-19", "close": 24.92, "volume": 0.0}, {"date": "2026-01-20", "close": 24.61, "volume": 103.0}, {"date": "2026-01-21", "close": 24.56, "volume": 300.0}, {"date": "2026-01-22", "close": 24.54, "volume": 0.0}, {"date": "2026-01-23", "close": 24.36, "volume": 210.0}, {"date": "2026-01-26", "close": 24.6, "volume": 2024.0}, {"date": "2026-01-27", "close": 24.63, "volume": 10.0}, {"date": "2026-01-28", "close": 24.45, "volume": 1300.0}, {"date": "2026-01-29", "close": 24.49, "volume": 200.0}, {"date": "2026-01-30", "close": 24.41, "volume": 92.0}, {"date": "2026-02-02", "close": 24.45, "volume": 40.0}, {"date": "2026-02-03", "close": 24.56, "volume": 148.0}, {"date": "2026-02-04", "close": 24.71, "volume": 0.0}, {"date": "2026-02-05", "close": 24.59, "volume": 625.0}, {"date": "2026-02-06", "close": 24.94, "volume": 7800.0}, {"date": "2026-02-09", "close": 25.09, "volume": 70.0}, {"date": "2026-02-10", "close": 25.18, "volume": 2977.0}, {"date": "2026-02-11", "close": 25.29, "volume": 0.0}, {"date": "2026-02-12", "close": 25.02, "volume": 0.0}, {"date": "2026-02-13", "close": 24.99, "volume": 70.0}, {"date": "2026-02-17", "close": 25.04, "volume": 701.0}, {"date": "2026-02-18", "close": 25.26, "volume": 0.0}, {"date": "2026-02-19", "close": 25.28, "volume": 0.0}, {"date": "2026-02-20", "close": 25.1, "volume": 493.0}, {"date": "2026-02-23", "close": 25.22, "volume": 0.0}, {"date": "2026-02-24", "close": 25.44, "volume": 0.0}, {"date": "2026-02-25", "close": 25.39, "volume": 160.0}, {"date": "2026-02-26", "close": 25.54, "volume": 20.0}, {"date": "2026-02-27", "close": 25.54, "volume": 0.0}, {"date": "2026-03-02", "close": 25.92, "volume": 0.0}, {"date": "2026-03-03", "close": 25.83, "volume": 0.0}, {"date": "2026-03-04", "close": 26.3, "volume": 2800.0}, {"date": "2026-03-05", "close": 26.54, "volume": 1000.0}, {"date": "2026-03-06", "close": 26.29, "volume": 191.0}, {"date": "2026-03-09", "close": 25.92, "volume": 6044.0}, {"date": "2026-03-10", "close": 26.44, "volume": 800.0}, {"date": "2026-03-11", "close": 26.59, "volume": 500.0}, {"date": "2026-03-12", "close": 26.62, "volume": 1000.0}, {"date": "2026-03-13", "close": 26.6, "volume": 1900.0}, {"date": "2026-03-16", "close": 26.37, "volume": 500.0}, {"date": "2026-03-17", "close": 26.55, "volume": 0.0}, {"date": "2026-03-18", "close": 26.42, "volume": 2900.0}, {"date": "2026-03-19", "close": 26.22, "volume": 0.0}, {"date": "2026-03-20", "close": 25.97, "volume": 0.0}, {"date": "2026-03-23", "close": 25.92, "volume": 2.0}, {"date": "2026-03-24", "close": 25.88, "volume": 0.0}, {"date": "2026-03-25", "close": 26.1, "volume": 80.0}, {"date": "2026-03-26", "close": 25.87, "volume": 2.0}, {"date": "2026-03-27", "close": 25.82, "volume": 50.0}, {"date": "2026-03-30", "close": 26.08, "volume": 115.0}, {"date": "2026-03-31", "close": 26.36, "volume": 0.0}, {"date": "2026-04-01", "close": 26.5, "volume": 2300.0}, {"date": "2026-04-02", "close": 26.6, "volume": 5000.0}, {"date": "2026-04-06", "close": 26.96, "volume": 543.0}, {"date": "2026-04-07", "close": 27.09, "volume": 0.0}, {"date": "2026-04-08", "close": 27.29, "volume": 47.0}, {"date": "2026-04-09", "close": 27.56, "volume": 0.0}, {"date": "2026-04-10", "close": 27.6, "volume": 0.0}, {"date": "2026-04-13", "close": 27.68, "volume": 14.0}, {"date": "2026-04-14", "close": 27.71, "volume": 0.0}, {"date": "2026-04-15", "close": 27.92, "volume": 0.0}, {"date": "2026-04-16", "close": 27.78, "volume": 2633.0}, {"date": "2026-04-17", "close": 27.86, "volume": 1728.0}, {"date": "2026-04-20", "close": 27.83, "volume": 0.0}, {"date": "2026-04-21", "close": 27.79, "volume": 10.0}, {"date": "2026-04-22", "close": 27.84, "volume": 0.0}, {"date": "2026-04-23", "close": 27.87, "volume": 535.0}, {"date": "2026-04-24", "close": 27.96, "volume": 300.0}, {"date": "2026-04-27", "close": 27.86, "volume": 100.0}, {"date": "2026-04-28", "close": 27.85, "volume": 0.0}, {"date": "2026-04-29", "close": 27.8, "volume": 100.0}, {"date": "2026-04-30", "close": 28.01, "volume": 0.0}, {"date": "2026-05-01", "close": 27.79, "volume": 108.0}, {"date": "2026-05-04", "close": 27.55, "volume": 1200.0}, {"date": "2026-05-05", "close": 27.78, "volume": 500.0}, {"date": "2026-05-06", "close": 27.98, "volume": 1.0}, {"date": "2026-05-07", "close": 27.71, "volume": 250.0}, {"date": "2026-05-08", "close": 28.16, "volume": 0.0}, {"date": "2026-05-11", "close": 27.93, "volume": 470.0}, {"date": "2026-05-12", "close": 27.76, "volume": 141.0}, {"date": "2026-05-13", "close": 27.8, "volume": 71.0}, {"date": "2026-05-14", "close": 27.83, "volume": 0.0}, {"date": "2026-05-15", "close": 27.36, "volume": 3336.0}, {"date": "2026-05-19", "close": 27.35, "volume": 50.0}, {"date": "2026-05-20", "close": 27.61, "volume": 0.0}, {"date": "2026-05-21", "close": 27.63, "volume": 22.0}, {"date": "2026-05-22", "close": 27.72, "volume": 0.0}, {"date": "2026-05-25", "close": 27.66, "volume": 0.0}, {"date": "2026-05-26", "close": 28.0, "volume": 324.0}, {"date": "2026-05-27", "close": 28.13, "volume": 0.0}, {"date": "2026-05-28", "close": 28.33, "volume": 1752.0}, {"date": "2026-05-29", "close": 28.31, "volume": 0.0}, {"date": "2026-06-01", "close": 28.44, "volume": 100.0}, {"date": "2026-06-02", "close": 28.58, "volume": 1100.0}, {"date": "2026-06-03", "close": 28.87, "volume": 70.0}, {"date": "2026-06-04", "close": 28.74, "volume": 643.0}, {"date": "2026-06-05", "close": 28.18, "volume": 224.0}, {"date": "2026-06-08", "close": 28.23, "volume": 353.0}, {"date": "2026-06-09", "close": 28.24, "volume": 0.0}, {"date": "2026-06-10", "close": 28.09, "volume": 159.0}, {"date": "2026-06-11", "close": 28.45, "volume": 445.0}, {"date": "2026-06-12", "close": 28.57, "volume": 0.0}, {"date": "2026-06-15", "close": 28.8, "volume": 0.0}, {"date": "2026-06-16", "close": 28.66, "volume": 0.0}, {"date": "2026-06-17", "close": 28.67, "volume": 8383.0}, {"date": "2026-06-18", "close": 28.97, "volume": 0.0}, {"date": "2026-06-19", "close": 28.88, "volume": 0.0}, {"date": "2026-06-22", "close": 28.93, "volume": 0.0}, {"date": "2026-06-23", "close": 28.75, "volume": 755.0}, {"date": "2026-06-24", "close": 28.85, "volume": 2201.0}, {"date": "2026-06-25", "close": 28.75, "volume": 0.0}, {"date": "2026-06-26", "close": 28.56, "volume": 351.0}, {"date": "2026-06-29", "close": 28.76, "volume": 1.0}, {"date": "2026-06-30", "close": 28.79, "volume": 100.0}, {"date": "2026-07-02", "close": 28.7, "volume": 600.0}, {"date": "2026-07-03", "close": 28.79, "volume": 0.0}, {"date": "2026-07-06", "close": 28.76, "volume": 575.0}, {"date": "2026-07-07", "close": 28.48, "volume": 2399.0}, {"date": "2026-07-08", "close": 28.36, "volume": 75.0}, {"date": "2026-07-09", "close": 28.66, "volume": 2.0}, {"date": "2026-07-10", "close": 28.71, "volume": 50.0}, {"date": "2026-07-13", "close": 28.49, "volume": 3.0}, {"date": "2026-07-14", "close": 28.74, "volume": 251.0}, {"date": "2026-07-15", "close": 28.9, "volume": 0.0}, {"date": "2026-07-16", "close": 28.86, "volume": 3400.0}, {"date": "2026-07-17", "close": 28.75, "volume": 23.0}, {"date": "2026-07-20", "close": 28.64, "volume": 2054.0}, {"date": "2026-07-21", "close": 28.84, "volume": 200.0}, {"date": "2026-07-22", "close": 28.92, "volume": 0.0}, {"date": "2026-07-23", "close": 28.76, "volume": 0.0}, {"date": "2026-07-24", "close": 28.52, "volume": 200.0}, {"date": "2026-07-27", "close": 28.75, "volume": 0.0}, {"date": "2026-07-28", "close": 28.74, "volume": 0.0}, {"date": "2026-07-29", "close": 28.77, "volume": 500.0}, {"date": "2026-07-30", "close": 28.7, "volume": 0.0}, {"date": "2026-07-31", "close": 28.33, "volume": 701.0}, {"date": "2026-08-04", "close": 28.79, "volume": 0.0}, {"date": "2026-08-05", "close": 28.78, "volume": 274.0}, {"date": "2026-08-06", "close": 28.61, "volume": 3873.0}, {"date": "2026-08-07", "close": 28.65, "volume": 13.0}], "refreshing": true}