{"ticker": "NABPK", "overview": {"name": "National Australia Bank Ltd", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "NABPK", "has_prices": true, "as_of": "2026-09-07", "last": 105.0, "prev_close": 105.03, "change": -0.030000000000001137, "change_pct": -0.0002856326763781885, "session_volume": 6245.0, "vwap_5": 105.52687146855362, "vwap_20": 105.60233632168948, "vwap_60": 105.74041724549188, "vwap_250": 104.85033934417667, "high_52w": 107.99, "low_52w": 103.2, "avg_volume_20": 10066.85, "sessions": 400, "market_cap": {"value": 122267447469.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03111368", "src": "ASX", "ticker": "NABPK", "cik": "", "company": "National Australia Bank Ltd", "company_raw": "The Secretary", "who": "National Australia Bank Limited and its associated entities listed in Annexure A", "who_key": "National Australia Bank Limited and its associated entities listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "National Australia Bank Limited and its associated entities listed in Annexure A crosses the line: 19.98% of NABPK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111368", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162232}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Paris Nicolaou", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.985, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111368-3A697220", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130074-3A700687", "needs_ocr": 1}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Progress Report", "title": "NAB simplifying operating model and improving alignment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150315-3A704448"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Appendix 3Y - Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145013-3A703442"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145009-3A703440"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "s259C(2) Exemption Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144027-3A703251"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143459-3A703148"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - NABPK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136694-3A701987"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - NABPJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136692-3A701986"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - NABPH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136691-3A701985"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - NABPI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136687-3A701984"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Issue of JPY 15 billion Subordinated Notes Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135080-3A701678"}], "performance": {"ticker": "NABPK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-06-07", "close": 100.09, "volume": 83376.0}, {"date": "2024-06-11", "close": 100.0, "volume": 40730.0}, {"date": "2024-06-12", "close": 100.0, "volume": 69088.0}, {"date": "2024-06-13", "close": 100.21, "volume": 39128.0}, {"date": "2024-06-14", "close": 100.16, "volume": 22131.0}, {"date": "2024-06-17", "close": 100.05, "volume": 18430.0}, {"date": "2024-06-18", "close": 100.16, "volume": 31134.0}, {"date": "2024-06-19", "close": 100.1, "volume": 16214.0}, {"date": "2024-06-20", "close": 100.21, "volume": 14181.0}, {"date": "2024-06-21", "close": 100.36, "volume": 16963.0}, {"date": "2024-06-24", "close": 100.349, "volume": 28889.0}, {"date": "2024-06-25", "close": 100.25, "volume": 13757.0}, {"date": "2024-06-26", "close": 100.459, "volume": 26321.0}, {"date": "2024-06-27", "close": 100.479, "volume": 7640.0}, {"date": "2024-06-28", "close": 100.62, "volume": 11219.0}, {"date": "2024-07-01", "close": 100.5, "volume": 12283.0}, {"date": "2024-07-02", "close": 100.4, "volume": 9626.0}, {"date": "2024-07-03", "close": 100.45, "volume": 15076.0}, {"date": "2024-07-04", "close": 100.46, "volume": 21698.0}, {"date": "2024-07-05", "close": 100.5, "volume": 14849.0}, {"date": "2024-07-08", "close": 100.48, "volume": 19566.0}, {"date": "2024-07-09", "close": 100.65, "volume": 17011.0}, {"date": "2024-07-10", "close": 100.64, "volume": 13087.0}, {"date": "2024-07-11", "close": 100.57, "volume": 13091.0}, {"date": "2024-07-12", "close": 100.99, "volume": 23764.0}, {"date": "2024-07-15", "close": 100.85, "volume": 45208.0}, {"date": "2024-07-16", "close": 101.0, "volume": 26272.0}, {"date": "2024-07-17", "close": 101.05, "volume": 32548.0}, {"date": "2024-07-18", "close": 101.25, "volume": 8332.0}, {"date": "2024-07-19", "close": 101.19, "volume": 18338.0}, {"date": "2024-07-22", "close": 100.99, "volume": 32130.0}, {"date": "2024-07-23", "close": 101.2, "volume": 33718.0}, {"date": "2024-07-24", "close": 101.58, "volume": 37260.0}, {"date": "2024-07-25", "close": 101.59, "volume": 38614.0}, {"date": "2024-07-26", "close": 101.77, "volume": 22737.0}, {"date": "2024-07-29", "close": 101.879, "volume": 12264.0}, {"date": "2024-07-30", "close": 101.88, "volume": 21841.0}, {"date": "2024-07-31", "close": 102.2, "volume": 10726.0}, {"date": "2024-08-01", "close": 102.22, "volume": 17285.0}, {"date": "2024-08-02", "close": 102.199, "volume": 9595.0}, {"date": "2024-08-05", "close": 101.92, "volume": 10544.0}, {"date": "2024-08-06", "close": 101.41, "volume": 19098.0}, {"date": "2024-08-07", "close": 101.44, "volume": 15997.0}, {"date": "2024-08-08", "close": 101.4, "volume": 26139.0}, {"date": "2024-08-09", "close": 101.549, "volume": 45341.0}, {"date": "2024-08-12", "close": 101.62, "volume": 19445.0}, {"date": "2024-08-13", "close": 102.0, "volume": 101696.0}, {"date": "2024-08-14", "close": 102.35, "volume": 91047.0}, {"date": "2024-08-15", "close": 102.44, "volume": 29604.0}, {"date": "2024-08-16", "close": 102.44, "volume": 11391.0}, {"date": "2024-08-19", "close": 102.0, "volume": 21331.0}, {"date": "2024-08-20", "close": 101.9, "volume": 11646.0}, {"date": "2024-08-21", "close": 101.9, "volume": 10867.0}, {"date": "2024-08-22", "close": 101.9, "volume": 28809.0}, {"date": "2024-08-23", "close": 101.99, "volume": 20307.0}, {"date": "2024-08-26", "close": 102.05, "volume": 18358.0}, {"date": "2024-08-27", "close": 102.2, "volume": 10393.0}, {"date": "2024-08-28", "close": 102.0, "volume": 9783.0}, {"date": "2024-08-29", "close": 102.19, "volume": 21558.0}, {"date": "2024-08-30", "close": 102.25, "volume": 13542.0}, {"date": "2024-09-02", "close": 102.34, "volume": 19514.0}, {"date": "2024-09-03", "close": 102.22, "volume": 16080.0}, {"date": "2024-09-04", "close": 101.39, "volume": 28952.0}, {"date": "2024-09-05", "close": 101.75, "volume": 16124.0}, {"date": "2024-09-06", "close": 101.76, "volume": 12639.0}, {"date": "2024-09-09", "close": 101.59, "volume": 22034.0}, {"date": "2024-09-10", "close": 102.31, "volume": 27279.0}, {"date": "2024-09-11", "close": 103.22, "volume": 14116.0}, {"date": "2024-09-12", "close": 103.26, "volume": 15226.0}, {"date": "2024-09-13", "close": 103.45, "volume": 8009.0}, {"date": "2024-09-16", "close": 102.99, "volume": 6037.0}, {"date": "2024-09-17", "close": 103.5, "volume": 17003.0}, {"date": "2024-09-18", "close": 103.47, "volume": 14757.0}, {"date": "2024-09-19", "close": 103.0, "volume": 12511.0}, {"date": "2024-09-20", "close": 102.79, "volume": 11611.0}, {"date": "2024-09-23", "close": 103.0, "volume": 8011.0}, {"date": "2024-09-24", "close": 103.1, "volume": 18668.0}, {"date": "2024-09-25", "close": 102.9, "volume": 11161.0}, {"date": "2024-09-26", "close": 103.45, "volume": 11049.0}, {"date": "2024-09-27", "close": 103.57, "volume": 9083.0}, {"date": "2024-09-30", "close": 103.46, "volume": 12953.0}, {"date": "2024-10-01", "close": 103.08, "volume": 12857.0}, {"date": "2024-10-02", "close": 103.3, "volume": 7485.0}, {"date": "2024-10-03", "close": 103.57, "volume": 8678.0}, {"date": "2024-10-04", "close": 103.78, "volume": 8530.0}, {"date": "2024-10-07", "close": 103.25, "volume": 15763.0}, {"date": "2024-10-08", "close": 103.12, "volume": 8744.0}, {"date": "2024-10-09", "close": 103.64, "volume": 3277.0}, {"date": "2024-10-10", "close": 103.9, "volume": 7084.0}, {"date": "2024-10-11", "close": 104.0, "volume": 8899.0}, {"date": "2024-10-14", "close": 105.0, "volume": 3901.0}, {"date": "2024-10-15", "close": 104.5, "volume": 5771.0}, {"date": "2024-10-16", "close": 104.55, "volume": 6358.0}, {"date": "2024-10-17", "close": 104.45, "volume": 9210.0}, {"date": "2024-10-18", "close": 104.1, "volume": 22126.0}, {"date": "2024-10-21", "close": 104.89, "volume": 9518.0}, {"date": "2024-10-22", "close": 104.81, "volume": 7478.0}, {"date": "2024-10-23", "close": 105.0, "volume": 14037.0}, {"date": "2024-10-24", "close": 105.25, "volume": 6538.0}, {"date": "2024-10-25", "close": 105.4, "volume": 10628.0}, {"date": "2024-10-28", "close": 105.4, "volume": 11777.0}, {"date": "2024-10-29", "close": 105.4, "volume": 6108.0}, {"date": "2024-10-30", "close": 105.32, "volume": 5015.0}, {"date": "2024-10-31", "close": 104.73, "volume": 9763.0}, {"date": "2024-11-01", "close": 104.94, "volume": 1520.0}, {"date": "2024-11-04", "close": 104.8, "volume": 7886.0}, {"date": "2024-11-05", "close": 104.699, "volume": 1405.0}, {"date": "2024-11-06", "close": 104.1, "volume": 5360.0}, {"date": "2024-11-07", "close": 104.0, "volume": 7619.0}, {"date": "2024-11-08", "close": 103.88, "volume": 5553.0}, {"date": "2024-11-11", "close": 104.0, "volume": 23106.0}, {"date": "2024-11-12", "close": 104.19, "volume": 16442.0}, {"date": "2024-11-13", "close": 104.3, "volume": 11127.0}, {"date": "2024-11-14", "close": 104.54, "volume": 12677.0}, {"date": "2024-11-15", "close": 104.3, "volume": 11836.0}, {"date": "2024-11-18", "close": 104.0, "volume": 13232.0}, {"date": "2024-11-19", "close": 104.26, "volume": 12545.0}, {"date": "2024-11-20", "close": 103.87, "volume": 8508.0}, {"date": "2024-11-21", "close": 103.87, "volume": 13080.0}, {"date": "2024-11-22", "close": 103.88, "volume": 7190.0}, {"date": "2024-11-25", "close": 103.47, "volume": 10396.0}, {"date": "2024-11-26", "close": 103.99, "volume": 6747.0}, {"date": "2024-11-27", "close": 103.85, "volume": 4437.0}, {"date": "2024-11-28", "close": 104.0, "volume": 3861.0}, {"date": "2024-11-29", "close": 104.2, "volume": 8771.0}, {"date": "2024-12-02", "close": 103.95, "volume": 3932.0}, {"date": "2024-12-03", "close": 103.45, "volume": 9622.0}, {"date": "2024-12-04", "close": 102.05, "volume": 14867.0}, {"date": "2024-12-05", "close": 102.15, "volume": 8731.0}, {"date": "2024-12-06", "close": 102.7, "volume": 12085.0}, {"date": "2024-12-09", "close": 102.0, "volume": 16588.0}, {"date": "2024-12-10", "close": 102.54, "volume": 9762.0}, {"date": "2024-12-11", "close": 102.0, "volume": 7787.0}, {"date": "2024-12-12", "close": 101.95, "volume": 10685.0}, {"date": "2024-12-13", "close": 101.45, "volume": 20673.0}, {"date": "2024-12-16", "close": 101.74, "volume": 7109.0}, {"date": "2024-12-17", "close": 101.85, "volume": 9893.0}, {"date": "2024-12-18", "close": 102.12, "volume": 13473.0}, {"date": "2024-12-19", "close": 102.39, "volume": 8710.0}, {"date": "2024-12-20", "close": 103.76, "volume": 28004.0}, {"date": "2024-12-23", "close": 103.8, "volume": 6695.0}, {"date": "2024-12-24", "close": 103.62, "volume": 710.0}, {"date": "2024-12-27", "close": 104.2, "volume": 4378.0}, {"date": "2024-12-30", "close": 104.43, "volume": 6240.0}, {"date": "2024-12-31", "close": 104.38, "volume": 3681.0}, {"date": "2025-01-02", "close": 103.72, "volume": 1992.0}, {"date": "2025-01-03", "close": 104.4, "volume": 236.0}, {"date": "2025-01-06", "close": 104.3, "volume": 1528.0}, {"date": "2025-01-07", "close": 104.01, "volume": 14563.0}, {"date": "2025-01-08", "close": 103.7, "volume": 4209.0}, {"date": "2025-01-09", "close": 103.9, "volume": 2550.0}, {"date": "2025-01-10", "close": 102.84, "volume": 6858.0}, {"date": "2025-01-13", "close": 103.5, "volume": 6518.0}, {"date": "2025-01-14", "close": 103.97, "volume": 6903.0}, {"date": "2025-01-15", "close": 103.969, "volume": 8652.0}, {"date": "2025-01-16", "close": 103.93, "volume": 4665.0}, {"date": "2025-01-17", "close": 103.7, "volume": 5590.0}, {"date": "2025-01-20", "close": 103.25, "volume": 5958.0}, {"date": "2025-01-21", "close": 103.37, "volume": 4106.0}, {"date": "2025-01-22", "close": 103.45, "volume": 2271.0}, {"date": "2025-01-23", "close": 103.8, "volume": 9428.0}, {"date": "2025-01-24", "close": 103.78, "volume": 4593.0}, {"date": "2025-01-28", "close": 103.55, "volume": 8769.0}, {"date": "2025-01-29", "close": 103.6, "volume": 4785.0}, {"date": "2025-01-30", "close": 104.49, "volume": 4830.0}, {"date": "2025-01-31", "close": 103.61, "volume": 8987.0}, {"date": "2025-02-03", "close": 103.36, "volume": 11712.0}, {"date": "2025-02-04", "close": 103.7, "volume": 7318.0}, {"date": "2025-02-05", "close": 103.85, "volume": 11732.0}, {"date": "2025-02-06", "close": 104.1, "volume": 7729.0}, {"date": "2025-02-07", "close": 103.63, "volume": 10621.0}, {"date": "2025-02-10", "close": 103.65, "volume": 12704.0}, {"date": "2025-02-11", "close": 103.76, "volume": 4170.0}, {"date": "2025-02-12", "close": 104.02, "volume": 9922.0}, {"date": "2025-02-13", "close": 104.23, "volume": 12826.0}, {"date": "2025-02-14", "close": 104.36, "volume": 15696.0}, {"date": "2025-02-17", "close": 104.17, "volume": 26339.0}, {"date": "2025-02-18", "close": 104.55, "volume": 13928.0}, {"date": "2025-02-19", "close": 104.35, "volume": 20481.0}, {"date": "2025-02-20", "close": 104.58, "volume": 8822.0}, {"date": "2025-02-21", "close": 104.58, "volume": 8088.0}, {"date": "2025-02-24", "close": 104.48, "volume": 3561.0}, {"date": "2025-02-25", "close": 104.31, "volume": 9630.0}, {"date": "2025-02-26", "close": 104.13, "volume": 21171.0}, {"date": "2025-02-27", "close": 104.5, "volume": 10879.0}, {"date": "2025-02-28", "close": 104.88, "volume": 4854.0}, {"date": "2025-03-03", "close": 104.84, "volume": 7364.0}, {"date": "2025-03-04", "close": 103.9, "volume": 8035.0}, {"date": "2025-03-05", "close": 103.0, "volume": 10139.0}, {"date": "2025-03-06", "close": 103.35, "volume": 9798.0}, {"date": "2025-03-07", "close": 102.71, "volume": 6312.0}, {"date": "2025-03-10", "close": 102.43, "volume": 6466.0}, {"date": "2025-03-11", "close": 104.1, "volume": 10780.0}, {"date": "2025-03-12", "close": 103.89, "volume": 7821.0}, {"date": "2025-03-13", "close": 103.3, "volume": 9170.0}, {"date": "2025-03-14", "close": 102.95, "volume": 3552.0}, {"date": "2025-03-17", "close": 103.36, "volume": 5043.0}, {"date": "2025-03-18", "close": 103.06, "volume": 7727.0}, {"date": "2025-03-19", "close": 103.0, "volume": 12248.0}, {"date": "2025-03-20", "close": 103.77, "volume": 12607.0}, {"date": "2025-03-21", "close": 104.0, "volume": 6650.0}, {"date": "2025-03-24", "close": 104.2, "volume": 4857.0}, {"date": "2025-03-25", "close": 103.8, "volume": 6406.0}, {"date": "2025-03-26", "close": 103.43, "volume": 17956.0}, {"date": "2025-03-27", "close": 104.0, "volume": 6498.0}, {"date": "2025-03-28", "close": 104.4, "volume": 4038.0}, {"date": "2025-03-31", "close": 104.5, "volume": 4916.0}, {"date": "2025-04-01", "close": 103.78, "volume": 6700.0}, {"date": "2025-04-02", "close": 103.79, "volume": 8081.0}, {"date": "2025-04-03", "close": 103.68, "volume": 4350.0}, {"date": "2025-04-04", "close": 101.82, "volume": 10459.0}, {"date": "2025-04-07", "close": 100.6, "volume": 18120.0}, {"date": "2025-04-08", "close": 101.49, "volume": 13399.0}, {"date": "2025-04-09", "close": 101.28, "volume": 14720.0}, {"date": "2025-04-10", "close": 100.91, "volume": 20611.0}, {"date": "2025-04-11", "close": 101.27, "volume": 20168.0}, {"date": "2025-04-14", "close": 101.7, "volume": 14318.0}, {"date": "2025-04-15", "close": 101.98, "volume": 14882.0}, {"date": "2025-04-16", "close": 102.75, "volume": 8687.0}, {"date": "2025-04-17", "close": 104.1, "volume": 9850.0}, {"date": "2025-04-22", "close": 104.0, "volume": 6741.0}, {"date": "2025-04-23", "close": 103.66, "volume": 15656.0}, {"date": "2025-04-24", "close": 103.85, "volume": 8069.0}, {"date": "2025-04-28", "close": 103.25, "volume": 6676.0}, {"date": "2025-04-29", "close": 104.02, "volume": 9634.0}, {"date": "2025-04-30", "close": 104.28, "volume": 6644.0}, {"date": "2025-05-01", "close": 104.89, "volume": 11252.0}, {"date": "2025-05-02", "close": 104.11, "volume": 6552.0}, {"date": "2025-05-05", "close": 104.15, "volume": 7689.0}, {"date": "2025-05-06", "close": 104.8, "volume": 6742.0}, {"date": "2025-05-07", "close": 104.51, "volume": 9559.0}, {"date": "2025-05-08", "close": 104.41, "volume": 6715.0}, {"date": "2025-05-09", "close": 103.75, "volume": 8640.0}, {"date": "2025-05-12", "close": 103.38, "volume": 5990.0}, {"date": "2025-05-13", "close": 103.99, "volume": 7634.0}, {"date": "2025-05-14", "close": 103.5, "volume": 11194.0}, {"date": "2025-05-15", "close": 103.45, "volume": 11810.0}, {"date": "2025-05-16", "close": 103.97, "volume": 12687.0}, {"date": "2025-05-19", "close": 103.66, "volume": 4701.0}, {"date": "2025-05-20", "close": 104.2, "volume": 14428.0}, {"date": "2025-05-21", "close": 103.7, "volume": 5688.0}, {"date": "2025-05-22", "close": 104.2, "volume": 6849.0}, {"date": "2025-05-23", "close": 104.2, "volume": 10829.0}, {"date": "2025-05-26", "close": 104.28, "volume": 12366.0}, {"date": "2025-05-27", "close": 103.81, "volume": 6583.0}, {"date": "2025-05-28", "close": 103.57, "volume": 6214.0}, {"date": "2025-05-29", "close": 103.08, "volume": 16190.0}, {"date": "2025-05-30", "close": 103.07, "volume": 9484.0}, {"date": "2025-06-02", "close": 103.24, "volume": 10984.0}, {"date": "2025-06-03", "close": 102.64, "volume": 8488.0}, {"date": "2025-06-04", "close": 101.739, "volume": 15637.0}, {"date": "2025-06-05", "close": 101.789, "volume": 11386.0}, {"date": "2025-06-06", "close": 101.54, "volume": 16107.0}, {"date": "2025-06-10", "close": 102.228, "volume": 7876.0}, {"date": "2025-06-11", "close": 101.85, "volume": 6225.0}, {"date": "2025-06-12", "close": 102.59, "volume": 11370.0}, {"date": "2025-06-13", "close": 103.32, "volume": 7256.0}, {"date": "2025-06-16", "close": 103.0, "volume": 7654.0}, {"date": "2025-06-17", "close": 103.26, "volume": 5054.0}, {"date": "2025-06-18", "close": 102.9, "volume": 9617.0}, {"date": "2025-06-19", "close": 103.28, "volume": 9801.0}, {"date": "2025-06-20", "close": 103.2, "volume": 6920.0}, {"date": "2025-06-23", "close": 102.55, "volume": 12695.0}, {"date": "2025-06-24", "close": 102.36, "volume": 8638.0}, {"date": "2025-06-25", "close": 102.12, "volume": 9265.0}, {"date": "2025-06-26", "close": 103.29, "volume": 11536.0}, {"date": "2025-06-27", "close": 103.98, "volume": 8833.0}, {"date": "2025-06-30", "close": 103.8, "volume": 3743.0}, {"date": "2025-07-01", "close": 104.0, "volume": 8867.0}, {"date": "2025-07-02", "close": 103.75, "volume": 9991.0}, {"date": "2025-07-03", "close": 103.2, "volume": 4173.0}, {"date": "2025-07-04", "close": 103.01, "volume": 7676.0}, {"date": "2025-07-07", "close": 103.13, "volume": 5579.0}, {"date": "2025-07-08", "close": 103.7, "volume": 4122.0}, {"date": "2025-07-09", "close": 104.2, "volume": 2122.0}, {"date": "2025-07-10", "close": 104.05, "volume": 5786.0}, {"date": "2025-07-11", "close": 104.42, "volume": 3305.0}, {"date": "2025-07-14", "close": 103.85, "volume": 6314.0}, {"date": "2025-07-15", "close": 103.16, "volume": 6064.0}, {"date": "2025-07-16", "close": 103.6, "volume": 6178.0}, {"date": "2025-07-17", "close": 103.5, "volume": 5871.0}, {"date": "2025-07-18", "close": 104.0, "volume": 9661.0}, {"date": "2025-07-21", "close": 104.0, "volume": 6418.0}, {"date": "2025-07-22", "close": 103.59, "volume": 6442.0}, {"date": "2025-07-23", "close": 103.001, "volume": 7646.0}, {"date": "2025-07-24", "close": 103.4, "volume": 3594.0}, {"date": "2025-07-25", "close": 103.596, "volume": 2931.0}, {"date": "2025-07-28", "close": 103.45, "volume": 2564.0}, {"date": "2025-07-29", "close": 103.79, "volume": 4142.0}, {"date": "2025-07-30", "close": 103.91, "volume": 5818.0}, {"date": "2025-07-31", "close": 103.5, "volume": 8824.0}, {"date": "2025-08-01", "close": 103.53, "volume": 5223.0}, {"date": "2025-08-04", "close": 103.64, "volume": 9950.0}, {"date": "2025-08-05", "close": 103.96, "volume": 10318.0}, {"date": "2025-08-06", "close": 104.3, "volume": 11921.0}, {"date": "2025-08-07", "close": 104.3, "volume": 3927.0}, {"date": "2025-08-08", "close": 104.001, "volume": 3463.0}, {"date": "2025-08-11", "close": 103.9, "volume": 6988.0}, {"date": "2025-08-12", "close": 104.09, "volume": 4953.0}, {"date": "2025-08-13", "close": 104.2, "volume": 2725.0}, {"date": "2025-08-14", "close": 104.26, "volume": 10185.0}, {"date": "2025-08-15", "close": 104.5, "volume": 4671.0}, {"date": "2025-08-18", "close": 104.71, "volume": 7972.0}, {"date": "2025-08-19", "close": 104.83, "volume": 5113.0}, {"date": "2025-08-20", "close": 104.5, "volume": 4570.0}, {"date": "2025-08-21", "close": 104.64, "volume": 2746.0}, {"date": "2025-08-22", "close": 104.65, "volume": 8257.0}, {"date": "2025-08-25", "close": 104.28, "volume": 7481.0}, {"date": "2025-08-26", "close": 104.5, "volume": 6428.0}, {"date": "2025-08-27", "close": 104.16, "volume": 11990.0}, {"date": "2025-08-28", "close": 104.4, "volume": 4013.0}, {"date": "2025-08-29", "close": 104.45, "volume": 13993.0}, {"date": "2025-09-01", "close": 104.47, "volume": 5791.0}, {"date": "2025-09-02", "close": 104.06, "volume": 14434.0}, {"date": "2025-09-03", "close": 105.0, "volume": 8512.0}, {"date": "2025-09-04", "close": 103.42, "volume": 18274.0}, {"date": "2025-09-05", "close": 103.98, "volume": 9903.0}, {"date": "2025-09-08", "close": 103.98, "volume": 10379.0}, {"date": "2025-09-09", "close": 103.6, "volume": 12354.0}, {"date": "2025-09-10", "close": 104.08, "volume": 4593.0}, {"date": "2025-09-11", "close": 104.3, "volume": 8357.0}, {"date": "2025-09-12", "close": 104.5, "volume": 12619.0}, {"date": "2025-09-15", "close": 104.4, "volume": 2741.0}, {"date": "2025-09-16", "close": 104.6, "volume": 2478.0}, {"date": "2025-09-17", "close": 104.2, "volume": 4985.0}, {"date": "2025-09-18", "close": 103.99, "volume": 6013.0}, {"date": "2025-09-19", "close": 104.45, "volume": 12019.0}, {"date": "2025-09-22", "close": 104.17, "volume": 8112.0}, {"date": "2025-09-23", "close": 104.0, "volume": 9390.0}, {"date": "2025-09-24", "close": 104.6, "volume": 8655.0}, {"date": "2025-09-25", "close": 104.34, "volume": 7376.0}, {"date": "2025-09-26", "close": 104.25, "volume": 3859.0}, {"date": "2025-09-29", "close": 104.0, "volume": 12542.0}, {"date": "2025-09-30", "close": 103.89, "volume": 10987.0}, {"date": "2025-10-01", "close": 104.5, "volume": 12976.0}, {"date": "2025-10-02", "close": 104.99, "volume": 11719.0}, {"date": "2025-10-03", "close": 104.56, "volume": 6548.0}, {"date": "2025-10-06", "close": 105.5, "volume": 5611.0}, {"date": "2025-10-07", "close": 105.05, "volume": 4652.0}, {"date": "2025-10-08", "close": 104.76, "volume": 6877.0}, {"date": "2025-10-09", "close": 105.32, "volume": 6635.0}, {"date": "2025-10-10", "close": 105.58, "volume": 4403.0}, {"date": "2025-10-13", "close": 105.58, "volume": 7502.0}, {"date": "2025-10-14", "close": 105.01, "volume": 4150.0}, {"date": "2025-10-15", "close": 104.65, "volume": 7763.0}, {"date": "2025-10-16", "close": 104.25, "volume": 5534.0}, {"date": "2025-10-17", "close": 104.24, "volume": 4635.0}, {"date": "2025-10-20", "close": 104.68, "volume": 7035.0}, {"date": "2025-10-21", "close": 104.5, "volume": 7718.0}, {"date": "2025-10-22", "close": 104.403, "volume": 4278.0}, {"date": "2025-10-23", "close": 104.5, "volume": 5189.0}, {"date": "2025-10-24", "close": 104.52, "volume": 8580.0}, {"date": "2025-10-27", "close": 104.1, "volume": 6982.0}, {"date": "2025-10-28", "close": 104.35, "volume": 10223.0}, {"date": "2025-10-29", "close": 104.38, "volume": 2842.0}, {"date": "2025-10-30", "close": 105.16, "volume": 10526.0}, {"date": "2025-10-31", "close": 105.19, "volume": 6132.0}, {"date": "2025-11-03", "close": 104.65, "volume": 13199.0}, {"date": "2025-11-04", "close": 104.1, "volume": 7791.0}, {"date": "2025-11-05", "close": 104.29, "volume": 3655.0}, {"date": "2025-11-06", "close": 104.5, "volume": 11380.0}, {"date": "2025-11-07", "close": 104.58, "volume": 5570.0}, {"date": "2025-11-10", "close": 104.125, "volume": 11815.0}, {"date": "2025-11-11", "close": 104.07, "volume": 10014.0}, {"date": "2025-11-12", "close": 104.21, "volume": 6905.0}, {"date": "2025-11-13", "close": 104.52, "volume": 8384.0}, {"date": "2025-11-14", "close": 104.25, "volume": 11328.0}, {"date": "2025-11-17", "close": 104.87, "volume": 4299.0}, {"date": "2025-11-18", "close": 104.85, "volume": 4925.0}, {"date": "2025-11-19", "close": 104.56, "volume": 6839.0}, {"date": "2025-11-20", "close": 104.79, "volume": 8600.0}, {"date": "2025-11-21", "close": 104.5, "volume": 4928.0}, {"date": "2025-11-24", "close": 104.49, "volume": 1656.0}, {"date": "2025-11-25", "close": 104.34, "volume": 8064.0}, {"date": "2025-11-26", "close": 104.8, "volume": 13761.0}, {"date": "2025-11-27", "close": 104.32, "volume": 9413.0}, {"date": "2025-11-28", "close": 104.89, "volume": 15930.0}, {"date": "2025-12-01", "close": 103.97, "volume": 10186.0}, {"date": "2025-12-02", "close": 104.02, "volume": 20164.0}, {"date": "2025-12-03", "close": 103.96, "volume": 5895.0}, {"date": "2025-12-04", "close": 103.2, "volume": 8814.0}, {"date": "2025-12-05", "close": 103.85, "volume": 8343.0}, {"date": "2025-12-08", "close": 103.6, "volume": 8506.0}, {"date": "2025-12-09", "close": 103.59, "volume": 9346.0}, {"date": "2025-12-10", "close": 103.59, "volume": 5344.0}, {"date": "2025-12-11", "close": 103.6, "volume": 7444.0}, {"date": "2025-12-12", "close": 103.9, "volume": 2751.0}, {"date": "2025-12-15", "close": 105.48, "volume": 6024.0}, {"date": "2025-12-16", "close": 105.26, "volume": 6879.0}, {"date": "2025-12-17", "close": 105.001, "volume": 4487.0}, {"date": "2025-12-18", "close": 107.99, "volume": 5949.0}, {"date": "2025-12-19", "close": 104.74, "volume": 8054.0}, {"date": "2025-12-22", "close": 104.46, "volume": 6843.0}, {"date": "2025-12-23", "close": 105.0, "volume": 6030.0}, {"date": "2025-12-24", "close": 105.33, "volume": 4043.0}, {"date": "2025-12-29", "close": 105.99, "volume": 1534.0}, {"date": "2025-12-30", "close": 105.02, "volume": 1760.0}, {"date": "2025-12-31", "close": 105.0, "volume": 1120.0}, {"date": "2026-01-02", "close": 105.0, "volume": 106.0}, {"date": "2026-01-05", "close": 105.68, "volume": 3241.0}, {"date": "2026-01-06", "close": 105.44, "volume": 11008.0}, {"date": "2026-01-07", "close": 104.79, "volume": 5436.0}, {"date": "2026-01-08", "close": 105.0, "volume": 3806.0}, {"date": "2026-01-09", "close": 105.0, "volume": 2496.0}, {"date": "2026-01-12", "close": 104.8, "volume": 3582.0}, {"date": "2026-01-13", "close": 104.71, "volume": 1574.0}, {"date": "2026-01-14", "close": 104.75, "volume": 4405.0}, {"date": "2026-01-15", "close": 104.97, "volume": 1435.0}, {"date": "2026-01-16", "close": 104.8, "volume": 4040.0}, {"date": "2026-01-19", "close": 104.15, "volume": 4406.0}, {"date": "2026-01-20", "close": 104.31, "volume": 4205.0}, {"date": "2026-01-21", "close": 104.72, "volume": 3439.0}, {"date": "2026-01-22", "close": 104.55, "volume": 4723.0}, {"date": "2026-01-23", "close": 104.65, "volume": 8256.0}, {"date": "2026-01-27", "close": 104.84, "volume": 4182.0}, {"date": "2026-01-28", "close": 104.2, "volume": 7519.0}, {"date": "2026-01-29", "close": 104.498, "volume": 5195.0}, {"date": "2026-01-30", "close": 104.75, "volume": 11248.0}, {"date": "2026-02-02", "close": 104.75, "volume": 9760.0}, {"date": "2026-02-03", "close": 105.0, "volume": 7679.0}, {"date": "2026-02-04", "close": 106.0, "volume": 3994.0}, {"date": "2026-02-05", "close": 106.9, "volume": 5592.0}, {"date": "2026-02-06", "close": 106.05, "volume": 5369.0}, {"date": "2026-02-09", "close": 106.18, "volume": 6385.0}, {"date": "2026-02-10", "close": 106.32, "volume": 11263.0}, {"date": "2026-02-11", "close": 105.9, "volume": 4896.0}, {"date": "2026-02-12", "close": 105.98, "volume": 3249.0}, {"date": "2026-02-13", "close": 105.75, "volume": 8007.0}, {"date": "2026-02-16", "close": 105.5, "volume": 6498.0}, {"date": "2026-02-17", "close": 105.18, "volume": 6390.0}, {"date": "2026-02-18", "close": 104.76, "volume": 7138.0}, {"date": "2026-02-19", "close": 105.01, "volume": 2309.0}, {"date": "2026-02-20", "close": 105.21, "volume": 6991.0}, {"date": "2026-02-23", "close": 105.05, "volume": 3643.0}, {"date": "2026-02-24", "close": 105.25, "volume": 12250.0}, {"date": "2026-02-25", "close": 105.79, "volume": 3329.0}, {"date": "2026-02-26", "close": 106.84, "volume": 10747.0}, {"date": "2026-02-27", "close": 106.26, "volume": 4878.0}, {"date": "2026-03-02", "close": 106.13, "volume": 10047.0}, {"date": "2026-03-03", "close": 105.83, "volume": 5786.0}, {"date": "2026-03-04", "close": 104.19, "volume": 4357.0}, {"date": "2026-03-05", "close": 104.08, "volume": 6904.0}, {"date": "2026-03-06", "close": 104.85, "volume": 13197.0}, {"date": "2026-03-09", "close": 104.95, "volume": 5046.0}, {"date": "2026-03-10", "close": 104.27, "volume": 6553.0}, {"date": "2026-03-11", "close": 104.07, "volume": 6113.0}, {"date": "2026-03-12", "close": 104.13, "volume": 7355.0}, {"date": "2026-03-13", "close": 104.2, "volume": 4226.0}, {"date": "2026-03-16", "close": 104.01, "volume": 4433.0}, {"date": "2026-03-17", "close": 104.48, "volume": 9065.0}, {"date": "2026-03-18", "close": 104.93, "volume": 8510.0}, {"date": "2026-03-19", "close": 104.06, "volume": 4054.0}, {"date": "2026-03-20", "close": 104.1, "volume": 5428.0}, {"date": "2026-03-23", "close": 103.85, "volume": 7523.0}, {"date": "2026-03-24", "close": 103.5, "volume": 6649.0}, {"date": "2026-03-25", "close": 103.94, "volume": 3286.0}, {"date": "2026-03-26", "close": 103.7, "volume": 9014.0}, {"date": "2026-03-27", "close": 104.14, "volume": 3855.0}, {"date": "2026-03-30", "close": 103.71, "volume": 3848.0}, {"date": "2026-03-31", "close": 104.39, "volume": 9330.0}, {"date": "2026-04-01", "close": 103.5, "volume": 7309.0}, {"date": "2026-04-02", "close": 104.0, "volume": 5447.0}, {"date": "2026-04-07", "close": 103.88, "volume": 1650.0}, {"date": "2026-04-08", "close": 104.24, "volume": 4818.0}, {"date": "2026-04-09", "close": 103.47, "volume": 6990.0}, {"date": "2026-04-10", "close": 103.67, "volume": 2335.0}, {"date": "2026-04-13", "close": 103.6, "volume": 3252.0}, {"date": "2026-04-14", "close": 104.16, "volume": 9463.0}, {"date": "2026-04-15", "close": 104.1, "volume": 3719.0}, {"date": "2026-04-16", "close": 103.91, "volume": 8588.0}, {"date": "2026-04-17", "close": 104.05, "volume": 7235.0}, {"date": "2026-04-20", "close": 104.04, "volume": 5163.0}, {"date": "2026-04-21", "close": 104.05, "volume": 2456.0}, {"date": "2026-04-22", "close": 104.05, "volume": 4554.0}, {"date": "2026-04-23", "close": 103.64, "volume": 4219.0}, {"date": "2026-04-24", "close": 103.92, "volume": 7824.0}, {"date": "2026-04-27", "close": 103.5, "volume": 6560.0}, {"date": "2026-04-28", "close": 103.74, "volume": 5695.0}, {"date": "2026-04-29", "close": 104.04, "volume": 11785.0}, {"date": "2026-04-30", "close": 103.95, "volume": 3234.0}, {"date": "2026-05-01", "close": 103.7, "volume": 5594.0}, {"date": "2026-05-04", "close": 103.85, "volume": 8598.0}, {"date": "2026-05-05", "close": 103.9, "volume": 4952.0}, {"date": "2026-05-06", "close": 103.95, "volume": 9931.0}, {"date": "2026-05-07", "close": 103.8, "volume": 7863.0}, {"date": "2026-05-08", "close": 103.94, "volume": 7106.0}, {"date": "2026-05-11", "close": 103.93, "volume": 5084.0}, {"date": "2026-05-12", "close": 103.74, "volume": 10126.0}, {"date": "2026-05-13", "close": 103.93, "volume": 19977.0}, {"date": "2026-05-14", "close": 104.0, "volume": 10634.0}, {"date": "2026-05-15", "close": 104.0, "volume": 10042.0}, {"date": "2026-05-18", "close": 103.95, "volume": 23795.0}, {"date": "2026-05-19", "close": 104.02, "volume": 32907.0}, {"date": "2026-05-20", "close": 104.1, "volume": 20051.0}, {"date": "2026-05-21", "close": 104.3, "volume": 22869.0}, {"date": "2026-05-22", "close": 104.37, "volume": 9391.0}, {"date": "2026-05-25", "close": 104.46, "volume": 6610.0}, {"date": "2026-05-26", "close": 104.9, "volume": 15588.0}, {"date": "2026-05-27", "close": 104.92, "volume": 9997.0}, {"date": "2026-05-28", "close": 104.9, "volume": 8660.0}, {"date": "2026-05-29", "close": 105.48, "volume": 13627.0}, {"date": "2026-06-01", "close": 105.28, "volume": 8172.0}, {"date": "2026-06-02", "close": 104.76, "volume": 12813.0}, {"date": "2026-06-03", "close": 104.98, "volume": 5580.0}, {"date": "2026-06-04", "close": 103.93, "volume": 12393.0}, {"date": "2026-06-05", "close": 103.97, "volume": 6210.0}, {"date": "2026-06-09", "close": 104.6, "volume": 17673.0}, {"date": "2026-06-10", "close": 103.76, "volume": 8504.0}, {"date": "2026-06-11", "close": 104.25, "volume": 4102.0}, {"date": "2026-06-12", "close": 104.22, "volume": 4488.0}, {"date": "2026-06-15", "close": 104.5, "volume": 7380.0}, {"date": "2026-06-16", "close": 105.09, "volume": 11504.0}, {"date": "2026-06-17", "close": 104.67, "volume": 7911.0}, {"date": "2026-06-18", "close": 104.78, "volume": 15879.0}, {"date": "2026-06-19", "close": 105.13, "volume": 15438.0}, {"date": "2026-06-22", "close": 105.61, "volume": 18184.0}, {"date": "2026-06-23", "close": 105.69, "volume": 9730.0}, {"date": "2026-06-24", "close": 105.7, "volume": 13970.0}, {"date": "2026-06-25", "close": 105.69, "volume": 1740.0}, {"date": "2026-06-26", "close": 106.32, "volume": 8018.0}, {"date": "2026-06-29", "close": 105.99, "volume": 5431.0}, {"date": "2026-06-30", "close": 105.73, "volume": 4809.0}, {"date": "2026-07-01", "close": 106.12, "volume": 5815.0}, {"date": "2026-07-02", "close": 106.38, "volume": 4024.0}, {"date": "2026-07-03", "close": 107.01, "volume": 7864.0}, {"date": "2026-07-06", "close": 107.89, "volume": 2785.0}, {"date": "2026-07-07", "close": 107.0, "volume": 5740.0}, {"date": "2026-07-08", "close": 107.5, "volume": 7796.0}, {"date": "2026-07-09", "close": 105.52, "volume": 33386.0}, {"date": "2026-07-10", "close": 106.52, "volume": 4155.0}, {"date": "2026-07-13", "close": 106.2, "volume": 5328.0}, {"date": "2026-07-14", "close": 106.4, "volume": 10901.0}, {"date": "2026-07-15", "close": 106.0, "volume": 4690.0}, {"date": "2026-07-16", "close": 106.6, "volume": 3488.0}, {"date": "2026-07-17", "close": 106.83, "volume": 7682.0}, {"date": "2026-07-20", "close": 105.8, "volume": 2827.0}, {"date": "2026-07-21", "close": 105.76, "volume": 5650.0}, {"date": "2026-07-22", "close": 106.5, "volume": 4981.0}, {"date": "2026-07-23", "close": 106.1, "volume": 3581.0}, {"date": "2026-07-24", "close": 106.7, "volume": 5360.0}, {"date": "2026-07-27", "close": 105.82, "volume": 3600.0}, {"date": "2026-07-28", "close": 105.97, "volume": 3631.0}, {"date": "2026-07-29", "close": 106.15, "volume": 4442.0}, {"date": "2026-07-30", "close": 106.25, "volume": 12037.0}, {"date": "2026-07-31", "close": 105.78, "volume": 6656.0}, {"date": "2026-08-03", "close": 105.79, "volume": 4716.0}, {"date": "2026-08-04", "close": 105.71, "volume": 12359.0}, {"date": "2026-08-05", "close": 105.42, "volume": 12458.0}, {"date": "2026-08-06", "close": 105.792, "volume": 6724.0}, {"date": "2026-08-07", "close": 105.3, "volume": 13643.0}, {"date": "2026-08-10", "close": 105.444, "volume": 12994.0}, {"date": "2026-08-11", "close": 105.2, "volume": 12126.0}, {"date": "2026-08-12", "close": 105.0, "volume": 21499.0}, {"date": "2026-08-13", "close": 105.0, "volume": 17824.0}, {"date": "2026-08-14", "close": 105.15, "volume": 5454.0}, {"date": "2026-08-17", "close": 105.43, "volume": 11910.0}, {"date": "2026-08-18", "close": 105.4, "volume": 11152.0}, {"date": "2026-08-19", "close": 106.35, "volume": 11236.0}, {"date": "2026-08-20", "close": 106.15, "volume": 9444.0}, {"date": "2026-08-21", "close": 105.85, "volume": 5930.0}, {"date": "2026-08-24", "close": 106.5, "volume": 6898.0}, {"date": "2026-08-25", "close": 106.929, "volume": 8271.0}, {"date": "2026-08-26", "close": 106.0, "volume": 17161.0}, {"date": "2026-08-27", "close": 105.839, "volume": 5391.0}, {"date": "2026-08-28", "close": 105.45, "volume": 11049.0}, {"date": "2026-08-31", "close": 105.55, "volume": 8118.0}, {"date": "2026-09-01", "close": 106.03, "volume": 11186.0}, {"date": "2026-09-02", "close": 106.26, "volume": 6498.0}, {"date": "2026-09-03", "close": 105.0, "volume": 5756.0}, {"date": "2026-09-04", "close": 105.03, "volume": 8189.0}, {"date": "2026-09-07", "close": 105.0, "volume": 6245.0}], "refreshing": true}