{"ticker": "MICC", "overview": {"cik": "2071668", "ticker": "MICC", "name": "Magnum Ice Cream Co N.V.", "industry": "Ice Cream & Frozen Desserts", "country": "", "sic": "2024", "announcements": [{"form": "424B3", "date": "2026-07-30", "title": "Form 424B3", "accession": "0001104659-26-088441", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088404", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001171843-26-005045", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001171843-26-004160", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-11", "title": "FORM S-8", "accession": "0001104659-26-072762", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0001171843-26-004049", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-08", "title": "Form 424B3", "accession": "0001104659-26-071194", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001171843-26-003928", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0001171843-26-003906", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001171843-26-003896", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001171843-26-003858", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001171843-26-003820", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001171843-26-003667", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000940594-26-000034", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001171843-26-003452", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001171843-26-003328", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001171843-26-003263", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001171843-26-003116", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001171843-26-002911", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-30", "title": "Form 424B3", "accession": "0001104659-26-052853", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001171843-26-002873", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-13", "title": "Form EFFECT", "accession": "9999999995-26-001173", "price_sensitive": false}, {"form": "424B4", "date": "2026-04-13", "title": "Form 424B4", "accession": "0001104659-26-042683", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-09", "title": "Form CORRESP", "accession": "0001104659-26-041482", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-09", "title": "Form UPLOAD", "accession": "0000000000-26-003570", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "MICC", "has_prices": true, "as_of": "2026-08-07", "last": 19.27, "prev_close": 18.92, "change": 0.34999999999999787, "change_pct": 0.018498942917547456, "session_volume": 658052.0, "vwap_5": 18.71541881305644, "vwap_20": 18.495117692529472, "vwap_60": 17.390848341931626, "vwap_250": 16.03224084915113, "high_52w": 19.87, "low_52w": 13.06, "avg_volume_20": 1010542.05, "sessions": 167, "market_cap": null}, "trades": [{"id": "13DG-0000940594-26-000051", "src": "13DG", "ticker": "MICC", "cik": "2071668", "company": "Magnum Ice Cream Co N.V.", "company_raw": "Magnum Ice Cream Co N.V.", "who": "Magnum Ice Cream Co N.V.", "who_key": "Magnum Ice Cream Co N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ice Cream & Frozen Desserts", "country": "", "headline": "Magnum Ice Cream Co N.V. moves to a 4.7% passive stake in MICC", "source_url": "https://www.sec.gov/Archives/edgar/data/2071668/0000940594-26-000051-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000940594-26-000034", "src": "13DG", "ticker": "MICC", "cik": "2071668", "company": "Magnum Ice Cream Co N.V.", "company_raw": "Magnum Ice Cream Co N.V.", "who": "Magnum Ice Cream Co N.V.", "who_key": "Magnum Ice Cream Co N.V.", "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": "Ice Cream & Frozen Desserts", "country": "", "headline": "Magnum Ice Cream Co N.V. takes a 5.1% passive stake in MICC", "source_url": "https://www.sec.gov/Archives/edgar/data/2071668/0000940594-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "HOUSE-2026-20034156-T2", "src": "CONGRESS", "ticker": "MICC", "cik": "", "company": "Magnum Ice Cream Co N.V.", "company_raw": "vessels; Austin, TX\nThe Magnum Ice Cream Company\nN.V. Ordinary Shares", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "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. Kelly Louise Morrison offloads MICC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034156.pdf", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}], "recent_buys": [], "institutional": [{"id": "13DG-0000940594-26-000051", "src": "13DG", "ticker": "MICC", "cik": "2071668", "company": "Magnum Ice Cream Co N.V.", "company_raw": "Magnum Ice Cream Co N.V.", "who": "Magnum Ice Cream Co N.V.", "who_key": "Magnum Ice Cream Co N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ice Cream & Frozen Desserts", "country": "", "headline": "Magnum Ice Cream Co N.V. moves to a 4.7% passive stake in MICC", "source_url": "https://www.sec.gov/Archives/edgar/data/2071668/0000940594-26-000051-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000940594-26-000034", "src": "13DG", "ticker": "MICC", "cik": "2071668", "company": "Magnum Ice Cream Co N.V.", "company_raw": "Magnum Ice Cream Co N.V.", "who": "Magnum Ice Cream Co N.V.", "who_key": "Magnum Ice Cream Co N.V.", "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": "Ice Cream & Frozen Desserts", "country": "", "headline": "Magnum Ice Cream Co N.V. takes a 5.1% passive stake in MICC", "source_url": "https://www.sec.gov/Archives/edgar/data/2071668/0000940594-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "The Magnum Ice Cream Company N.V. Ordinary Shares", "new_value": "Magnum Ice Cream Co N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002071668", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002071668", "applied": 1, "detected_at": "2026-10-26T02:16:52.491726"}]}, "key_people": [{"who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "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": "2026-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034156.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034156.pdf"}}], "activity": [], "announcements": [{"form": "424B3", "date": "2026-07-30", "title": "Form 424B3", "accession": "0001104659-26-088441", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088404", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001171843-26-005045", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001171843-26-004160", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-11", "title": "FORM S-8", "accession": "0001104659-26-072762", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0001171843-26-004049", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-08", "title": "Form 424B3", "accession": "0001104659-26-071194", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001171843-26-003928", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0001171843-26-003906", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001171843-26-003896", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001171843-26-003858", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001171843-26-003820", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001171843-26-003667", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000940594-26-000034", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001171843-26-003452", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001171843-26-003328", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001171843-26-003263", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001171843-26-003116", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001171843-26-002911", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-30", "title": "Form 424B3", "accession": "0001104659-26-052853", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001171843-26-002873", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-13", "title": "Form EFFECT", "accession": "9999999995-26-001173", "price_sensitive": false}, {"form": "424B4", "date": "2026-04-13", "title": "Form 424B4", "accession": "0001104659-26-042683", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-09", "title": "Form CORRESP", "accession": "0001104659-26-041482", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-09", "title": "Form UPLOAD", "accession": "0000000000-26-003570", "price_sensitive": false}], "performance": {"ticker": "MICC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-12-08", "close": 14.92, "volume": 7578903.0}, {"date": "2025-12-09", "close": 14.51, "volume": 5969036.0}, {"date": "2025-12-10", "close": 14.99, "volume": 8651325.0}, {"date": "2025-12-11", "close": 15.6, "volume": 11203430.0}, {"date": "2025-12-12", "close": 15.87, "volume": 5102575.0}, {"date": "2025-12-15", "close": 16.47, "volume": 5596391.0}, {"date": "2025-12-16", "close": 16.19, "volume": 4225091.0}, {"date": "2025-12-17", "close": 15.84, "volume": 3736976.0}, {"date": "2025-12-18", "close": 15.97, "volume": 2870765.0}, {"date": "2025-12-19", "close": 15.88, "volume": 4583133.0}, {"date": "2025-12-22", "close": 15.83, "volume": 2629280.0}, {"date": "2025-12-23", "close": 15.67, "volume": 1647556.0}, {"date": "2025-12-24", "close": 15.63, "volume": 372836.0}, {"date": "2025-12-26", "close": 15.72, "volume": 574226.0}, {"date": "2025-12-29", "close": 15.72, "volume": 1101385.0}, {"date": "2025-12-30", "close": 15.9, "volume": 893981.0}, {"date": "2025-12-31", "close": 15.85, "volume": 824279.0}, {"date": "2026-01-02", "close": 15.5, "volume": 968321.0}, {"date": "2026-01-05", "close": 14.97, "volume": 2115098.0}, {"date": "2026-01-06", "close": 15.21, "volume": 1746410.0}, {"date": "2026-01-07", "close": 15.17, "volume": 1517985.0}, {"date": "2026-01-08", "close": 15.2, "volume": 834496.0}, {"date": "2026-01-09", "close": 15.28, "volume": 1933080.0}, {"date": "2026-01-12", "close": 15.24, "volume": 1347151.0}, {"date": "2026-01-13", "close": 15.32, "volume": 1184543.0}, {"date": "2026-01-14", "close": 16.33, "volume": 1576021.0}, {"date": "2026-01-15", "close": 16.26, "volume": 1010020.0}, {"date": "2026-01-16", "close": 16.7, "volume": 1354823.0}, {"date": "2026-01-20", "close": 16.89, "volume": 827716.0}, {"date": "2026-01-21", "close": 16.46, "volume": 1341330.0}, {"date": "2026-01-22", "close": 16.31, "volume": 1118790.0}, {"date": "2026-01-23", "close": 16.84, "volume": 583932.0}, {"date": "2026-01-26", "close": 18.24, "volume": 1891366.0}, {"date": "2026-01-27", "close": 17.59, "volume": 1210908.0}, {"date": "2026-01-28", "close": 17.81, "volume": 699664.0}, {"date": "2026-01-29", "close": 17.96, "volume": 724511.0}, {"date": "2026-01-30", "close": 17.75, "volume": 845043.0}, {"date": "2026-02-02", "close": 17.53, "volume": 710928.0}, {"date": "2026-02-03", "close": 17.79, "volume": 748074.0}, {"date": "2026-02-04", "close": 18.3, "volume": 1240595.0}, {"date": "2026-02-05", "close": 18.62, "volume": 1626160.0}, {"date": "2026-02-06", "close": 19.22, "volume": 1955136.0}, {"date": "2026-02-09", "close": 18.87, "volume": 1026636.0}, {"date": "2026-02-10", "close": 19.21, "volume": 644408.0}, {"date": "2026-02-11", "close": 19.87, "volume": 763569.0}, {"date": "2026-02-12", "close": 16.31, "volume": 5126937.0}, {"date": "2026-02-13", "close": 16.83, "volume": 1675947.0}, {"date": "2026-02-17", "close": 15.91, "volume": 3270569.0}, {"date": "2026-02-18", "close": 16.09, "volume": 1250445.0}, {"date": "2026-02-19", "close": 16.42, "volume": 3221343.0}, {"date": "2026-02-20", "close": 16.65, "volume": 1325237.0}, {"date": "2026-02-23", "close": 15.76, "volume": 1816795.0}, {"date": "2026-02-24", "close": 16.42, "volume": 1387235.0}, {"date": "2026-02-25", "close": 16.1, "volume": 785797.0}, {"date": "2026-02-26", "close": 16.17, "volume": 2141475.0}, {"date": "2026-02-27", "close": 15.87, "volume": 942958.0}, {"date": "2026-03-02", "close": 15.44, "volume": 1394338.0}, {"date": "2026-03-03", "close": 15.11, "volume": 1833886.0}, {"date": "2026-03-04", "close": 15.49, "volume": 1332580.0}, {"date": "2026-03-05", "close": 15.22, "volume": 1105725.0}, {"date": "2026-03-06", "close": 15.28, "volume": 712270.0}, {"date": "2026-03-09", "close": 15.28, "volume": 1446902.0}, {"date": "2026-03-10", "close": 15.29, "volume": 1157982.0}, {"date": "2026-03-11", "close": 15.5, "volume": 1345837.0}, {"date": "2026-03-12", "close": 15.33, "volume": 1443803.0}, {"date": "2026-03-13", "close": 15.5, "volume": 1456603.0}, {"date": "2026-03-16", "close": 15.65, "volume": 938701.0}, {"date": "2026-03-17", "close": 15.61, "volume": 1344898.0}, {"date": "2026-03-18", "close": 15.35, "volume": 1430831.0}, {"date": "2026-03-19", "close": 15.11, "volume": 2166386.0}, {"date": "2026-03-20", "close": 14.85, "volume": 1811942.0}, {"date": "2026-03-23", "close": 14.74, "volume": 2047864.0}, {"date": "2026-03-24", "close": 14.56, "volume": 3171900.0}, {"date": "2026-03-25", "close": 14.65, "volume": 1183088.0}, {"date": "2026-03-26", "close": 14.64, "volume": 1126322.0}, {"date": "2026-03-27", "close": 14.63, "volume": 790597.0}, {"date": "2026-03-30", "close": 14.95, "volume": 1361166.0}, {"date": "2026-03-31", "close": 14.95, "volume": 1700949.0}, {"date": "2026-04-01", "close": 14.43, "volume": 2525671.0}, {"date": "2026-04-02", "close": 14.3, "volume": 1014398.0}, {"date": "2026-04-06", "close": 14.61, "volume": 980199.0}, {"date": "2026-04-07", "close": 14.36, "volume": 2094095.0}, {"date": "2026-04-08", "close": 14.57, "volume": 1497023.0}, {"date": "2026-04-09", "close": 14.6, "volume": 1452852.0}, {"date": "2026-04-10", "close": 14.46, "volume": 938196.0}, {"date": "2026-04-13", "close": 14.31, "volume": 1170590.0}, {"date": "2026-04-14", "close": 14.09, "volume": 2241750.0}, {"date": "2026-04-15", "close": 14.06, "volume": 1295242.0}, {"date": "2026-04-16", "close": 14.15, "volume": 1148833.0}, {"date": "2026-04-17", "close": 14.58, "volume": 1023487.0}, {"date": "2026-04-20", "close": 14.19, "volume": 1070161.0}, {"date": "2026-04-21", "close": 13.46, "volume": 1611006.0}, {"date": "2026-04-22", "close": 13.07, "volume": 1164426.0}, {"date": "2026-04-23", "close": 13.15, "volume": 1660513.0}, {"date": "2026-04-24", "close": 13.23, "volume": 682435.0}, {"date": "2026-04-27", "close": 13.08, "volume": 1716125.0}, {"date": "2026-04-28", "close": 13.19, "volume": 1388215.0}, {"date": "2026-04-29", "close": 13.06, "volume": 1765660.0}, {"date": "2026-04-30", "close": 14.93, "volume": 7115379.0}, {"date": "2026-05-01", "close": 14.85, "volume": 2332004.0}, {"date": "2026-05-04", "close": 15.17, "volume": 1429156.0}, {"date": "2026-05-05", "close": 15.09, "volume": 1401856.0}, {"date": "2026-05-06", "close": 15.07, "volume": 800488.0}, {"date": "2026-05-07", "close": 14.67, "volume": 1130320.0}, {"date": "2026-05-08", "close": 14.79, "volume": 703345.0}, {"date": "2026-05-11", "close": 14.87, "volume": 857845.0}, {"date": "2026-05-12", "close": 15.09, "volume": 831677.0}, {"date": "2026-05-13", "close": 14.76, "volume": 677874.0}, {"date": "2026-05-14", "close": 15.02, "volume": 877146.0}, {"date": "2026-05-15", "close": 16.66, "volume": 7284295.0}, {"date": "2026-05-18", "close": 15.74, "volume": 1928667.0}, {"date": "2026-05-19", "close": 15.49, "volume": 1261311.0}, {"date": "2026-05-20", "close": 16.14, "volume": 1524515.0}, {"date": "2026-05-21", "close": 16.27, "volume": 1522527.0}, {"date": "2026-05-22", "close": 16.05, "volume": 847725.0}, {"date": "2026-05-26", "close": 15.66, "volume": 863296.0}, {"date": "2026-05-27", "close": 16.33, "volume": 944497.0}, {"date": "2026-05-28", "close": 16.38, "volume": 772473.0}, {"date": "2026-05-29", "close": 16.2, "volume": 1200461.0}, {"date": "2026-06-01", "close": 16.23, "volume": 1500186.0}, {"date": "2026-06-02", "close": 16.8, "volume": 1626532.0}, {"date": "2026-06-03", "close": 16.72, "volume": 1202781.0}, {"date": "2026-06-04", "close": 17.03, "volume": 1302725.0}, {"date": "2026-06-05", "close": 17.07, "volume": 1250429.0}, {"date": "2026-06-08", "close": 16.98, "volume": 1409652.0}, {"date": "2026-06-09", "close": 17.46, "volume": 823349.0}, {"date": "2026-06-10", "close": 17.76, "volume": 1085327.0}, {"date": "2026-06-11", "close": 18.03, "volume": 1881451.0}, {"date": "2026-06-12", "close": 17.92, "volume": 1237291.0}, {"date": "2026-06-15", "close": 17.82, "volume": 1204911.0}, {"date": "2026-06-16", "close": 17.43, "volume": 2003546.0}, {"date": "2026-06-17", "close": 17.08, "volume": 1160502.0}, {"date": "2026-06-18", "close": 16.77, "volume": 2048824.0}, {"date": "2026-06-22", "close": 16.35, "volume": 3512152.0}, {"date": "2026-06-23", "close": 16.74, "volume": 1387208.0}, {"date": "2026-06-24", "close": 17.03, "volume": 1027293.0}, {"date": "2026-06-25", "close": 17.21, "volume": 1172734.0}, {"date": "2026-06-26", "close": 17.5, "volume": 1328758.0}, {"date": "2026-06-29", "close": 17.56, "volume": 1382927.0}, {"date": "2026-06-30", "close": 17.41, "volume": 1090374.0}, {"date": "2026-07-01", "close": 18.09, "volume": 1001489.0}, {"date": "2026-07-02", "close": 18.72, "volume": 1226496.0}, {"date": "2026-07-06", "close": 18.76, "volume": 1004913.0}, {"date": "2026-07-07", "close": 18.84, "volume": 1452317.0}, {"date": "2026-07-08", "close": 18.44, "volume": 934493.0}, {"date": "2026-07-09", "close": 18.38, "volume": 1607637.0}, {"date": "2026-07-10", "close": 18.53, "volume": 1710786.0}, {"date": "2026-07-13", "close": 18.46, "volume": 998225.0}, {"date": "2026-07-14", "close": 18.51, "volume": 1431035.0}, {"date": "2026-07-15", "close": 18.68, "volume": 2114719.0}, {"date": "2026-07-16", "close": 18.82, "volume": 905334.0}, {"date": "2026-07-17", "close": 18.7, "volume": 1008467.0}, {"date": "2026-07-20", "close": 18.65, "volume": 2513500.0}, {"date": "2026-07-21", "close": 17.88, "volume": 863472.0}, {"date": "2026-07-22", "close": 18.07, "volume": 900918.0}, {"date": "2026-07-23", "close": 17.74, "volume": 825714.0}, {"date": "2026-07-24", "close": 17.84, "volume": 426027.0}, {"date": "2026-07-27", "close": 18.04, "volume": 971710.0}, {"date": "2026-07-28", "close": 18.5, "volume": 893419.0}, {"date": "2026-07-29", "close": 18.24, "volume": 719928.0}, {"date": "2026-07-30", "close": 18.74, "volume": 1049421.0}, {"date": "2026-07-31", "close": 18.61, "volume": 919224.0}, {"date": "2026-08-03", "close": 18.37, "volume": 533180.0}, {"date": "2026-08-04", "close": 18.29, "volume": 982398.0}, {"date": "2026-08-05", "close": 18.85, "volume": 984511.0}, {"date": "2026-08-06", "close": 18.92, "volume": 511587.0}, {"date": "2026-08-07", "close": 19.27, "volume": 658052.0}], "refreshing": true}