{"ticker": "GGP", "overview": {"name": "Greatland Resources Limited", "country": "Australia", "industry": "Materials"}, "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": "GGP", "has_prices": true, "as_of": "2026-09-07", "last": 11.49, "prev_close": 11.67, "change": -0.17999999999999972, "change_pct": -0.01542416452442157, "session_volume": 1246794.0, "vwap_5": 11.465259999328023, "vwap_20": 12.400198018858038, "vwap_60": 11.849406634724735, "vwap_250": 10.410690411464246, "high_52w": 15.23, "low_52w": 7.26, "avg_volume_20": 1657256.3, "sessions": 308, "market_cap": {"value": 7063767270.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161298", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their GGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161298", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 942}, {"id": "ASXSH-03157239", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "New whale in GGP \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157239", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6702}, {"id": "ASX-03159539", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their GGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159539", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6702}, {"id": "ASX-03158729", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their GGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158729", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "ASXSH-03154670", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.02% of GGP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154670", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11022}, {"id": "ASX-03153604", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their GGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153604", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25422}, {"id": "ASX-03153039", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their GGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153039", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "ASX-03138809", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their GGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138809", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75822}, {"id": "ASX-03138314", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their GGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138314", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77262}, {"id": "ASXSH-03134255", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.07% of GGP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134255", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "ASX-03134949", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "E Gaines and A Borrelli", "who_key": "E Gaines and A Borrelli", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "E Gaines and A Borrelli just moved their GGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134949", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "ASX-03125977", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their GGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125977", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "ASX-03123162", "src": "ASX", "ticker": "GGP", "cik": "", "company": "Greatland Resources Limited", "company_raw": "Greatland Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Someone big just shifted their GGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123162", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET BANK AND TRUST COMPANY", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.02, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154670-6A1352118", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shaun Day", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Day", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Barnaba", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Gaines", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Borrelli", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Latcham", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Wilson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Hallam", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Y Broughton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157239-6A1353315", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134255-6A1343278", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130890-6A1341898", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-21", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/ggp", "needs_ocr": 0}], "directors": [{"name": "Y Broughton", "first_seen": "2025-06-29", "last_seen": "2025-06-29", "status": "current", "notices": 1}, {"name": "S Day", "first_seen": "2025-06-29", "last_seen": "2025-06-29", "status": "current", "notices": 1}, {"name": "P Hallam", "first_seen": "2025-06-29", "last_seen": "2025-06-29", "status": "current", "notices": 1}, {"name": "M Barnaba", "first_seen": "2025-06-29", "last_seen": "2025-06-29", "status": "current", "notices": 1}, {"name": "J Wilson", "first_seen": "2025-06-29", "last_seen": "2025-06-29", "status": "current", "notices": 1}, {"name": "E Gaines", "first_seen": "2025-06-29", "last_seen": "2025-06-29", "status": "current", "notices": 1}, {"name": "C Latcham", "first_seen": "2025-06-29", "last_seen": "2025-06-29", "status": "current", "notices": 1}, {"name": "A Borrelli", "first_seen": "2025-06-29", "last_seen": "2025-06-29", "status": "current", "notices": 1}, {"name": "Shaun Day", "first_seen": "2025-09-26", "last_seen": "2025-09-26", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157239-6A1353315"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155480-6A1352499"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154670-6A1352118"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "September 2026 Quarter Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152691-6A1351160"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152690-6A1351159"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "September 2026 Quarter Results and Webcast", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150000-6A1349908"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149545-6A1349720"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification regarding unquoted securities - GGP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149440-6A1349648"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149052-6A1349495"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148980-6A1349474"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Corporate Presentation - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138541-6A1345104"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134750-6A1343492"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134255-6A1343278"}, {"date": "2026-09-07", "form": "Notice Of Meeting", "title": "2026 AGM and Director Nomination Closing Dates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132925-6A1342699"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Director's Interest - E Gaines and A Borrelli", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130890-6A1341898"}], "performance": {"ticker": "GGP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-24", "close": 7.3, "volume": 5984531.0}, {"date": "2025-06-25", "close": 7.2, "volume": 3272403.0}, {"date": "2025-06-26", "close": 7.15, "volume": 3602025.0}, {"date": "2025-06-27", "close": 7.19, "volume": 1083133.0}, {"date": "2025-06-30", "close": 7.11, "volume": 2131704.0}, {"date": "2025-07-01", "close": 7.0, "volume": 2366684.0}, {"date": "2025-07-02", "close": 7.03, "volume": 1035993.0}, {"date": "2025-07-03", "close": 7.02, "volume": 2743122.0}, {"date": "2025-07-04", "close": 6.9, "volume": 873895.0}, {"date": "2025-07-07", "close": 6.72, "volume": 878025.0}, {"date": "2025-07-08", "close": 6.75, "volume": 1975968.0}, {"date": "2025-07-09", "close": 6.55, "volume": 1480743.0}, {"date": "2025-07-10", "close": 6.47, "volume": 2300363.0}, {"date": "2025-07-11", "close": 6.59, "volume": 1250456.0}, {"date": "2025-07-14", "close": 6.75, "volume": 986591.0}, {"date": "2025-07-15", "close": 6.92, "volume": 2516846.0}, {"date": "2025-07-16", "close": 6.78, "volume": 696238.0}, {"date": "2025-07-17", "close": 6.72, "volume": 551008.0}, {"date": "2025-07-18", "close": 6.67, "volume": 303161.0}, {"date": "2025-07-21", "close": 6.72, "volume": 1075766.0}, {"date": "2025-07-22", "close": 6.99, "volume": 2831326.0}, {"date": "2025-07-23", "close": 7.15, "volume": 1349139.0}, {"date": "2025-07-24", "close": 7.0, "volume": 537011.0}, {"date": "2025-07-25", "close": 6.97, "volume": 728810.0}, {"date": "2025-07-28", "close": 6.89, "volume": 1402245.0}, {"date": "2025-07-29", "close": 5.24, "volume": 13139459.0}, {"date": "2025-07-30", "close": 5.56, "volume": 3145123.0}, {"date": "2025-07-31", "close": 5.3, "volume": 2726463.0}, {"date": "2025-08-01", "close": 5.18, "volume": 2428613.0}, {"date": "2025-08-04", "close": 5.26, "volume": 2939935.0}, {"date": "2025-08-05", "close": 5.39, "volume": 2651134.0}, {"date": "2025-08-06", "close": 5.38, "volume": 1504578.0}, {"date": "2025-08-07", "close": 5.22, "volume": 2534334.0}, {"date": "2025-08-08", "close": 5.15, "volume": 2452598.0}, {"date": "2025-08-11", "close": 5.14, "volume": 1264801.0}, {"date": "2025-08-12", "close": 5.01, "volume": 5701070.0}, {"date": "2025-08-13", "close": 4.98, "volume": 5495445.0}, {"date": "2025-08-14", "close": 5.08, "volume": 2303822.0}, {"date": "2025-08-15", "close": 5.35, "volume": 2357446.0}, {"date": "2025-08-18", "close": 5.35, "volume": 1529387.0}, {"date": "2025-08-19", "close": 5.47, "volume": 1321744.0}, {"date": "2025-08-20", "close": 5.47, "volume": 2560229.0}, {"date": "2025-08-21", "close": 5.48, "volume": 1467395.0}, {"date": "2025-08-22", "close": 5.38, "volume": 2111130.0}, {"date": "2025-08-25", "close": 5.55, "volume": 1580687.0}, {"date": "2025-08-26", "close": 5.5, "volume": 1066721.0}, {"date": "2025-08-27", "close": 5.59, "volume": 3902055.0}, {"date": "2025-08-28", "close": 5.45, "volume": 1842222.0}, {"date": "2025-08-29", "close": 5.52, "volume": 2216072.0}, {"date": "2025-09-01", "close": 6.07, "volume": 1577342.0}, {"date": "2025-09-02", "close": 6.02, "volume": 1201855.0}, {"date": "2025-09-03", "close": 6.19, "volume": 2173333.0}, {"date": "2025-09-04", "close": 6.07, "volume": 1492648.0}, {"date": "2025-09-05", "close": 6.23, "volume": 456480.0}, {"date": "2025-09-08", "close": 6.34, "volume": 1769055.0}, {"date": "2025-09-09", "close": 6.24, "volume": 1908605.0}, {"date": "2025-09-10", "close": 6.05, "volume": 1373473.0}, {"date": "2025-09-11", "close": 6.17, "volume": 3587189.0}, {"date": "2025-09-12", "close": 6.16, "volume": 1254485.0}, {"date": "2025-09-15", "close": 6.1, "volume": 1897649.0}, {"date": "2025-09-16", "close": 6.22, "volume": 3433258.0}, {"date": "2025-09-17", "close": 6.18, "volume": 1132657.0}, {"date": "2025-09-18", "close": 6.31, "volume": 5245523.0}, {"date": "2025-09-19", "close": 6.39, "volume": 41371606.0}, {"date": "2025-09-22", "close": 7.13, "volume": 5380136.0}, {"date": "2025-09-23", "close": 7.44, "volume": 5410552.0}, {"date": "2025-09-24", "close": 7.24, "volume": 3124905.0}, {"date": "2025-09-25", "close": 7.1, "volume": 6842400.0}, {"date": "2025-09-26", "close": 7.13, "volume": 3833972.0}, {"date": "2025-09-29", "close": 7.41, "volume": 3296285.0}, {"date": "2025-09-30", "close": 7.45, "volume": 3978490.0}, {"date": "2025-10-01", "close": 7.4, "volume": 4477308.0}, {"date": "2025-10-02", "close": 7.43, "volume": 4104534.0}, {"date": "2025-10-03", "close": 7.4, "volume": 5938833.0}, {"date": "2025-10-06", "close": 7.62, "volume": 2483151.0}, {"date": "2025-10-07", "close": 8.35, "volume": 6881655.0}, {"date": "2025-10-08", "close": 8.26, "volume": 3712067.0}, {"date": "2025-10-09", "close": 8.3, "volume": 1325533.0}, {"date": "2025-10-10", "close": 8.08, "volume": 3594360.0}, {"date": "2025-10-13", "close": 8.3, "volume": 2803627.0}, {"date": "2025-10-14", "close": 8.69, "volume": 3089251.0}, {"date": "2025-10-15", "close": 8.68, "volume": 1938137.0}, {"date": "2025-10-16", "close": 8.78, "volume": 3275951.0}, {"date": "2025-10-17", "close": 8.97, "volume": 2680333.0}, {"date": "2025-10-20", "close": 8.36, "volume": 2800861.0}, {"date": "2025-10-21", "close": 8.38, "volume": 3633626.0}, {"date": "2025-10-22", "close": 7.75, "volume": 4059502.0}, {"date": "2025-10-23", "close": 7.86, "volume": 2470761.0}, {"date": "2025-10-24", "close": 7.63, "volume": 1853829.0}, {"date": "2025-10-27", "close": 7.51, "volume": 2132889.0}, {"date": "2025-10-28", "close": 6.83, "volume": 3925408.0}, {"date": "2025-10-29", "close": 6.95, "volume": 1613525.0}, {"date": "2025-10-30", "close": 6.98, "volume": 5189621.0}, {"date": "2025-10-31", "close": 7.13, "volume": 2344401.0}, {"date": "2025-11-03", "close": 7.27, "volume": 2021214.0}, {"date": "2025-11-04", "close": 7.34, "volume": 1438943.0}, {"date": "2025-11-05", "close": 7.26, "volume": 2998490.0}, {"date": "2025-11-06", "close": 7.59, "volume": 5459439.0}, {"date": "2025-11-07", "close": 7.59, "volume": 3463809.0}, {"date": "2025-11-10", "close": 7.87, "volume": 2357080.0}, {"date": "2025-11-11", "close": 8.1, "volume": 2801981.0}, {"date": "2025-11-12", "close": 8.09, "volume": 1080580.0}, {"date": "2025-11-13", "close": 8.14, "volume": 1788988.0}, {"date": "2025-11-14", "close": 7.94, "volume": 3233862.0}, {"date": "2025-11-17", "close": 7.81, "volume": 2279477.0}, {"date": "2025-11-18", "close": 7.44, "volume": 2462274.0}, {"date": "2025-11-19", "close": 7.69, "volume": 2555670.0}, {"date": "2025-11-20", "close": 7.92, "volume": 3620272.0}, {"date": "2025-11-21", "close": 7.48, "volume": 2368986.0}, {"date": "2025-11-24", "close": 7.48, "volume": 12768447.0}, {"date": "2025-11-25", "close": 7.84, "volume": 3044259.0}, {"date": "2025-11-26", "close": 7.41, "volume": 4704799.0}, {"date": "2025-11-27", "close": 7.35, "volume": 4693298.0}, {"date": "2025-11-28", "close": 7.55, "volume": 2196560.0}, {"date": "2025-12-01", "close": 8.32, "volume": 5536719.0}, {"date": "2025-12-02", "close": 8.3, "volume": 3773052.0}, {"date": "2025-12-03", "close": 8.26, "volume": 3046666.0}, {"date": "2025-12-04", "close": 8.11, "volume": 3075178.0}, {"date": "2025-12-05", "close": 8.38, "volume": 2848288.0}, {"date": "2025-12-08", "close": 8.37, "volume": 2475830.0}, {"date": "2025-12-09", "close": 8.08, "volume": 2462052.0}, {"date": "2025-12-10", "close": 8.36, "volume": 4875959.0}, {"date": "2025-12-11", "close": 8.59, "volume": 2216735.0}, {"date": "2025-12-12", "close": 9.44, "volume": 4432582.0}, {"date": "2025-12-15", "close": 9.32, "volume": 3345654.0}, {"date": "2025-12-16", "close": 9.27, "volume": 3742591.0}, {"date": "2025-12-17", "close": 9.68, "volume": 3281492.0}, {"date": "2025-12-18", "close": 9.8, "volume": 5507187.0}, {"date": "2025-12-19", "close": 10.55, "volume": 29076285.0}, {"date": "2025-12-22", "close": 10.82, "volume": 3595623.0}, {"date": "2025-12-23", "close": 10.83, "volume": 3041352.0}, {"date": "2025-12-24", "close": 10.66, "volume": 1848144.0}, {"date": "2025-12-29", "close": 10.62, "volume": 1347182.0}, {"date": "2025-12-30", "close": 10.38, "volume": 3054718.0}, {"date": "2025-12-31", "close": 10.49, "volume": 1282912.0}, {"date": "2026-01-02", "close": 10.56, "volume": 668305.0}, {"date": "2026-01-05", "close": 10.63, "volume": 2210731.0}, {"date": "2026-01-06", "close": 10.78, "volume": 2931889.0}, {"date": "2026-01-07", "close": 11.38, "volume": 2159195.0}, {"date": "2026-01-08", "close": 11.36, "volume": 1807667.0}, {"date": "2026-01-09", "close": 11.52, "volume": 1889139.0}, {"date": "2026-01-12", "close": 11.99, "volume": 2539514.0}, {"date": "2026-01-13", "close": 12.61, "volume": 2940420.0}, {"date": "2026-01-14", "close": 12.59, "volume": 1632440.0}, {"date": "2026-01-15", "close": 12.6, "volume": 2423829.0}, {"date": "2026-01-16", "close": 12.72, "volume": 1373875.0}, {"date": "2026-01-19", "close": 12.9, "volume": 2156566.0}, {"date": "2026-01-20", "close": 12.81, "volume": 1367168.0}, {"date": "2026-01-21", "close": 13.57, "volume": 1455005.0}, {"date": "2026-01-22", "close": 12.95, "volume": 1705864.0}, {"date": "2026-01-23", "close": 13.94, "volume": 2500814.0}, {"date": "2026-01-27", "close": 13.98, "volume": 3350476.0}, {"date": "2026-01-28", "close": 13.89, "volume": 4181578.0}, {"date": "2026-01-29", "close": 13.73, "volume": 3253115.0}, {"date": "2026-01-30", "close": 13.15, "volume": 4584655.0}, {"date": "2026-02-02", "close": 12.31, "volume": 4408794.0}, {"date": "2026-02-03", "close": 12.65, "volume": 2631273.0}, {"date": "2026-02-04", "close": 13.37, "volume": 2032470.0}, {"date": "2026-02-05", "close": 12.65, "volume": 3586842.0}, {"date": "2026-02-06", "close": 11.87, "volume": 3971883.0}, {"date": "2026-02-09", "close": 12.39, "volume": 1834401.0}, {"date": "2026-02-10", "close": 12.82, "volume": 2294964.0}, {"date": "2026-02-11", "close": 13.08, "volume": 1628100.0}, {"date": "2026-02-12", "close": 13.07, "volume": 1401266.0}, {"date": "2026-02-13", "close": 12.47, "volume": 1403667.0}, {"date": "2026-02-16", "close": 12.63, "volume": 1173549.0}, {"date": "2026-02-17", "close": 12.52, "volume": 1282992.0}, {"date": "2026-02-18", "close": 12.3, "volume": 1795915.0}, {"date": "2026-02-19", "close": 12.8, "volume": 1289545.0}, {"date": "2026-02-20", "close": 13.0, "volume": 982578.0}, {"date": "2026-02-23", "close": 13.83, "volume": 3148683.0}, {"date": "2026-02-24", "close": 13.47, "volume": 2205841.0}, {"date": "2026-02-25", "close": 13.42, "volume": 1753043.0}, {"date": "2026-02-26", "close": 13.49, "volume": 1290122.0}, {"date": "2026-02-27", "close": 13.81, "volume": 2040882.0}, {"date": "2026-03-02", "close": 14.45, "volume": 1727420.0}, {"date": "2026-03-03", "close": 13.75, "volume": 1862239.0}, {"date": "2026-03-04", "close": 13.25, "volume": 1753538.0}, {"date": "2026-03-05", "close": 13.11, "volume": 1581118.0}, {"date": "2026-03-06", "close": 12.41, "volume": 1915979.0}, {"date": "2026-03-09", "close": 11.91, "volume": 3729285.0}, {"date": "2026-03-10", "close": 12.0, "volume": 1685237.0}, {"date": "2026-03-11", "close": 12.25, "volume": 2443296.0}, {"date": "2026-03-12", "close": 11.86, "volume": 1445504.0}, {"date": "2026-03-13", "close": 11.54, "volume": 1920957.0}, {"date": "2026-03-16", "close": 11.51, "volume": 5454080.0}, {"date": "2026-03-17", "close": 11.96, "volume": 4773620.0}, {"date": "2026-03-18", "close": 12.11, "volume": 4286865.0}, {"date": "2026-03-19", "close": 10.9, "volume": 3230365.0}, {"date": "2026-03-20", "close": 10.11, "volume": 36283289.0}, {"date": "2026-03-23", "close": 9.12, "volume": 4114008.0}, {"date": "2026-03-24", "close": 9.39, "volume": 3592938.0}, {"date": "2026-03-25", "close": 10.41, "volume": 6708787.0}, {"date": "2026-03-26", "close": 10.11, "volume": 2336327.0}, {"date": "2026-03-27", "close": 9.76, "volume": 4467913.0}, {"date": "2026-03-30", "close": 10.84, "volume": 4117154.0}, {"date": "2026-03-31", "close": 11.34, "volume": 4289481.0}, {"date": "2026-04-01", "close": 13.03, "volume": 4765223.0}, {"date": "2026-04-02", "close": 12.85, "volume": 4346141.0}, {"date": "2026-04-07", "close": 13.36, "volume": 2783526.0}, {"date": "2026-04-08", "close": 15.23, "volume": 4541568.0}, {"date": "2026-04-09", "close": 14.54, "volume": 4708525.0}, {"date": "2026-04-10", "close": 14.54, "volume": 2085405.0}, {"date": "2026-04-13", "close": 14.35, "volume": 1780093.0}, {"date": "2026-04-14", "close": 14.54, "volume": 1805697.0}, {"date": "2026-04-15", "close": 15.1, "volume": 4938570.0}, {"date": "2026-04-16", "close": 14.49, "volume": 2040100.0}, {"date": "2026-04-17", "close": 14.27, "volume": 1401892.0}, {"date": "2026-04-20", "close": 14.57, "volume": 1499276.0}, {"date": "2026-04-21", "close": 14.55, "volume": 1410426.0}, {"date": "2026-04-22", "close": 14.41, "volume": 1426999.0}, {"date": "2026-04-23", "close": 14.22, "volume": 1537577.0}, {"date": "2026-04-24", "close": 13.89, "volume": 838823.0}, {"date": "2026-04-27", "close": 14.17, "volume": 1232000.0}, {"date": "2026-04-28", "close": 14.11, "volume": 2493198.0}, {"date": "2026-04-29", "close": 13.99, "volume": 2079477.0}, {"date": "2026-04-30", "close": 13.37, "volume": 2315888.0}, {"date": "2026-05-01", "close": 13.5, "volume": 1309774.0}, {"date": "2026-05-04", "close": 13.67, "volume": 1297710.0}, {"date": "2026-05-05", "close": 13.57, "volume": 1480180.0}, {"date": "2026-05-06", "close": 14.07, "volume": 1456272.0}, {"date": "2026-05-07", "close": 14.73, "volume": 1702957.0}, {"date": "2026-05-08", "close": 14.9, "volume": 2077430.0}, {"date": "2026-05-11", "close": 14.51, "volume": 1917002.0}, {"date": "2026-05-12", "close": 15.04, "volume": 2724265.0}, {"date": "2026-05-13", "close": 14.89, "volume": 1297546.0}, {"date": "2026-05-14", "close": 14.75, "volume": 1117160.0}, {"date": "2026-05-15", "close": 14.11, "volume": 1095153.0}, {"date": "2026-05-18", "close": 13.28, "volume": 1765737.0}, {"date": "2026-05-19", "close": 13.12, "volume": 1054197.0}, {"date": "2026-05-20", "close": 12.3, "volume": 1897375.0}, {"date": "2026-05-21", "close": 12.91, "volume": 5657540.0}, {"date": "2026-05-22", "close": 13.04, "volume": 1211814.0}, {"date": "2026-05-25", "close": 13.92, "volume": 1267260.0}, {"date": "2026-05-26", "close": 13.54, "volume": 1743916.0}, {"date": "2026-05-27", "close": 13.55, "volume": 1463405.0}, {"date": "2026-05-28", "close": 12.79, "volume": 1960497.0}, {"date": "2026-05-29", "close": 13.65, "volume": 2214901.0}, {"date": "2026-06-01", "close": 13.82, "volume": 1778805.0}, {"date": "2026-06-02", "close": 13.72, "volume": 2110838.0}, {"date": "2026-06-03", "close": 13.62, "volume": 2442734.0}, {"date": "2026-06-04", "close": 13.35, "volume": 993285.0}, {"date": "2026-06-05", "close": 13.16, "volume": 851527.0}, {"date": "2026-06-09", "close": 12.45, "volume": 3344774.0}, {"date": "2026-06-10", "close": 11.76, "volume": 2365356.0}, {"date": "2026-06-11", "close": 11.55, "volume": 1744490.0}, {"date": "2026-06-12", "close": 12.24, "volume": 1533504.0}, {"date": "2026-06-15", "close": 13.7, "volume": 2562075.0}, {"date": "2026-06-16", "close": 14.05, "volume": 1471352.0}, {"date": "2026-06-17", "close": 14.46, "volume": 1271732.0}, {"date": "2026-06-18", "close": 14.23, "volume": 2032521.0}, {"date": "2026-06-19", "close": 13.59, "volume": 9783441.0}, {"date": "2026-06-22", "close": 13.67, "volume": 874178.0}, {"date": "2026-06-23", "close": 13.3, "volume": 887259.0}, {"date": "2026-06-24", "close": 12.87, "volume": 1515897.0}, {"date": "2026-06-25", "close": 11.94, "volume": 1686254.0}, {"date": "2026-06-26", "close": 12.12, "volume": 1600069.0}, {"date": "2026-06-29", "close": 12.02, "volume": 2089266.0}, {"date": "2026-06-30", "close": 11.45, "volume": 4065357.0}, {"date": "2026-07-01", "close": 10.91, "volume": 2277402.0}, {"date": "2026-07-02", "close": 11.31, "volume": 1825281.0}, {"date": "2026-07-03", "close": 11.77, "volume": 2309021.0}, {"date": "2026-07-06", "close": 11.79, "volume": 2562645.0}, {"date": "2026-07-07", "close": 11.26, "volume": 2423332.0}, {"date": "2026-07-08", "close": 10.94, "volume": 3351285.0}, {"date": "2026-07-09", "close": 10.88, "volume": 1538558.0}, {"date": "2026-07-10", "close": 11.15, "volume": 995684.0}, {"date": "2026-07-13", "close": 10.81, "volume": 1089454.0}, {"date": "2026-07-14", "close": 10.63, "volume": 2085903.0}, {"date": "2026-07-15", "close": 10.64, "volume": 1671879.0}, {"date": "2026-07-16", "close": 10.62, "volume": 1075720.0}, {"date": "2026-07-17", "close": 9.93, "volume": 1751853.0}, {"date": "2026-07-20", "close": 10.04, "volume": 867667.0}, {"date": "2026-07-21", "close": 10.26, "volume": 1144194.0}, {"date": "2026-07-22", "close": 10.48, "volume": 1476628.0}, {"date": "2026-07-23", "close": 10.71, "volume": 1217743.0}, {"date": "2026-07-24", "close": 10.03, "volume": 1092514.0}, {"date": "2026-07-27", "close": 10.51, "volume": 916461.0}, {"date": "2026-07-28", "close": 10.33, "volume": 964565.0}, {"date": "2026-07-29", "close": 10.23, "volume": 2079574.0}, {"date": "2026-07-30", "close": 9.8, "volume": 2310343.0}, {"date": "2026-07-31", "close": 9.95, "volume": 1382099.0}, {"date": "2026-08-03", "close": 10.06, "volume": 1167527.0}, {"date": "2026-08-04", "close": 10.34, "volume": 2771560.0}, {"date": "2026-08-05", "close": 11.12, "volume": 2249877.0}, {"date": "2026-08-06", "close": 11.53, "volume": 2482207.0}, {"date": "2026-08-07", "close": 11.86, "volume": 1855373.0}, {"date": "2026-08-10", "close": 12.42, "volume": 1707540.0}, {"date": "2026-08-11", "close": 12.48, "volume": 1736592.0}, {"date": "2026-08-12", "close": 12.44, "volume": 1587423.0}, {"date": "2026-08-13", "close": 12.35, "volume": 1238073.0}, {"date": "2026-08-14", "close": 12.05, "volume": 1046822.0}, {"date": "2026-08-17", "close": 12.44, "volume": 1611827.0}, {"date": "2026-08-18", "close": 12.37, "volume": 1650126.0}, {"date": "2026-08-19", "close": 12.17, "volume": 1336879.0}, {"date": "2026-08-20", "close": 13.26, "volume": 2231453.0}, {"date": "2026-08-21", "close": 13.49, "volume": 1199133.0}, {"date": "2026-08-24", "close": 13.58, "volume": 1353426.0}, {"date": "2026-08-25", "close": 13.61, "volume": 1237714.0}, {"date": "2026-08-26", "close": 13.53, "volume": 1205860.0}, {"date": "2026-08-27", "close": 13.06, "volume": 1789316.0}, {"date": "2026-08-28", "close": 12.66, "volume": 3129119.0}, {"date": "2026-08-31", "close": 11.85, "volume": 2427976.0}, {"date": "2026-09-01", "close": 11.79, "volume": 1251979.0}, {"date": "2026-09-02", "close": 11.1, "volume": 2367410.0}, {"date": "2026-09-03", "close": 11.51, "volume": 1804442.0}, {"date": "2026-09-04", "close": 11.67, "volume": 1692762.0}, {"date": "2026-09-07", "close": 11.49, "volume": 1246794.0}], "refreshing": true}