{"ticker": "GLF", "overview": {"name": "Gemlife Communities Group", "country": "Australia", "industry": "Real Estate Management & Development"}, "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": "GLF", "has_prices": true, "as_of": "2026-08-07", "last": 4.44, "prev_close": 4.42, "change": 0.020000000000000462, "change_pct": 0.004524886877828159, "session_volume": 183860.0, "vwap_5": 4.474472738100205, "vwap_20": 4.414201800467422, "vwap_60": 4.554451181606773, "vwap_250": 4.767227236214714, "high_52w": 5.35, "low_52w": 4.2, "avg_volume_20": 312052.3, "sessions": 280, "market_cap": {"value": 1654254810.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157008", "src": "ASX", "ticker": "GLF", "cik": "", "company": "Gemlife Communities Group", "company_raw": "Gemlife Communities Group", "who": "Inderbethal Thakral", "who_key": "Inderbethal Thakral", "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": "Boardroom paperwork: Inderbethal Thakral changes a holding in GLF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157008", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11017}, {"id": "ASX-03156517", "src": "ASX", "ticker": "GLF", "cik": "", "company": "Gemlife Communities Group", "company_raw": "Gemlife Communities Group", "who": "", "who_key": "", "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": "A director files a director's interest notice on GLF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156517", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15337}, {"id": "ASX-03154386", "src": "ASX", "ticker": "GLF", "cik": "", "company": "Gemlife Communities Group", "company_raw": "Gemlife Communities Group", "who": "Inderbethal Thakral", "who_key": "Inderbethal Thakral", "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": "Boardroom paperwork: Inderbethal Thakral changes a holding in GLF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154386", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "ASX-03154376", "src": "ASX", "ticker": "GLF", "cik": "", "company": "Gemlife Communities Group", "company_raw": "Gemlife Communities Group", "who": "Adrian Puljich", "who_key": "Adrian Puljich", "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": "Adrian Puljich files a director's interest notice on GLF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154376", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "ASX-03144662", "src": "ASX", "ticker": "GLF", "cik": "", "company": "Gemlife Communities Group", "company_raw": "Gemlife Communities Group", "who": "Mark Fitzgibbon", "who_key": "Mark Fitzgibbon", "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": "Boardroom paperwork: Mark Fitzgibbon changes a holding in GLF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144662", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51337}, {"id": "ASX-03129470", "src": "ASX", "ticker": "GLF", "cik": "", "company": "Gemlife Communities Group", "company_raw": "Gemlife Communities Group", "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 GLF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129470", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100297}, {"id": "ASX-03122254", "src": "ASX", "ticker": "GLF", "cik": "", "company": "Gemlife Communities Group", "company_raw": "Gemlife Communities Group", "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": "A whale crosses a substantial-holding line in GLF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122254", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129097}, {"id": "ASXSH-03104645", "src": "ASX", "ticker": "GLF", "cik": "", "company": "Gemlife Communities Group", "company_raw": "Gemlife Communities Group", "who": "Firetrail Investments Pty Ltd", "who_key": "Firetrail Investments Pty Ltd", "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": "Firetrail Investments Pty Ltd is no longer a substantial holder of GLF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104645", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189577}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Inderbethal Singh Thakral", "notice_type": "3Y", "direct_shares": 108174.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152949-2A1706048", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Puljich", "notice_type": "3Y", "direct_shares": 360577.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152458-2A1705884", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Puljich", "notice_type": "3Y", "direct_shares": 360577.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150317-2A1704970", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Inderbethal Singh Thakral", "notice_type": "3Y", "direct_shares": 108174.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150327-2A1704979", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Beasley (Director of Equity Trustees Limited, which is the Responsible E", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145053-2A1702237", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Firetrail Investments Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104645-2A1679905", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Puljich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kristie Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Puljich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Puljich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-13", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Puljich", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Inderbethal Thakral", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kristie Brown", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alison Quinn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Fitzgibbon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Godfrey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Warren", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johanna Platt", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael O'Brien", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Beasley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/glf", "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": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125410-2A1691680", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/glf", "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": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/glf", "needs_ocr": 0}], "directors": [{"name": "Russell Beasley", "first_seen": "2025-07-08", "last_seen": "2025-07-08", "status": "current", "notices": 1}, {"name": "Michael O'Brien", "first_seen": "2025-07-08", "last_seen": "2025-07-08", "status": "current", "notices": 1}, {"name": "Johanna Platt", "first_seen": "2025-07-08", "last_seen": "2025-07-08", "status": "current", "notices": 1}, {"name": "Inderbethal Thakral", "first_seen": "2025-07-08", "last_seen": "2025-07-08", "status": "current", "notices": 1}, {"name": "David Warren", "first_seen": "2025-07-08", "last_seen": "2025-07-08", "status": "current", "notices": 1}, {"name": "Andrew Godfrey", "first_seen": "2025-07-08", "last_seen": "2025-07-08", "status": "current", "notices": 1}, {"name": "Alison Quinn", "first_seen": "2025-07-08", "last_seen": "2025-07-08", "status": "current", "notices": 1}, {"name": "Mark Fitzgibbon", "first_seen": "2025-07-08", "last_seen": "2026-04-21", "status": "current", "notices": 3}, {"name": "Kristie Brown", "first_seen": "2025-07-08", "last_seen": "2026-05-11", "status": "current", "notices": 2}, {"name": "Adrian Puljich", "first_seen": "2025-07-08", "last_seen": "2026-10-23", "status": "current", "notices": 6}, {"name": "Inderbethal Singh Thakral", "first_seen": "2026-10-19", "last_seen": "2026-10-25", "status": "current", "notices": 2}, {"name": "Russell Beasley (Director of Equity Trustees Limited, which is the Responsible E", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Inderbethal Thakral", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152949-2A1706048"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Amended Change of Director's Interest Notice Adrian Puljich", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152458-2A1705884"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Inderbethal Thakral", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150327-2A1704979"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice  - Adrian Puljich", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150317-2A1704970"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Russell Beasley", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145053-2A1702237"}, {"date": "2026-10-06", "form": "Company Administration", "title": "Equity Trustees Limited - Director Retirement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145051-2A1702235"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Mark Fitzgibbon", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140603-2A1699759"}, {"date": "2026-08-24", "form": "Security Holder Details", "title": "Notice of change of interests of substantial holder - GLF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125410-2A1691680"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "Earnings guidance upgrade, 1H26 results exceed Prospectus fo", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124660-2A1691274"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "1H26 Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124644-2A1691267"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "1H26 Appendix 4D and Interim Financial Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124618-2A1691258"}, {"date": "2026-08-17", "form": "Issued Capital", "title": "Release of Securities from Voluntary Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121774-2A1689846"}], "performance": {"ticker": "GLF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-07-03", "close": 4.33, "volume": 9118902.0}, {"date": "2025-07-04", "close": 4.08, "volume": 3761339.0}, {"date": "2025-07-07", "close": 4.1, "volume": 1671399.0}, {"date": "2025-07-08", "close": 4.05, "volume": 1064351.0}, {"date": "2025-07-09", "close": 4.06, "volume": 1146402.0}, {"date": "2025-07-10", "close": 3.99, "volume": 746030.0}, {"date": "2025-07-11", "close": 4.1, "volume": 529062.0}, {"date": "2025-07-14", "close": 4.05, "volume": 1580309.0}, {"date": "2025-07-15", "close": 4.07, "volume": 398506.0}, {"date": "2025-07-16", "close": 4.05, "volume": 274198.0}, {"date": "2025-07-17", "close": 4.07, "volume": 413498.0}, {"date": "2025-07-18", "close": 4.09, "volume": 736377.0}, {"date": "2025-07-21", "close": 4.1, "volume": 144646.0}, {"date": "2025-07-22", "close": 4.13, "volume": 540122.0}, {"date": "2025-07-23", "close": 4.16, "volume": 321184.0}, {"date": "2025-07-24", "close": 4.2, "volume": 359517.0}, {"date": "2025-07-25", "close": 4.16, "volume": 171575.0}, {"date": "2025-07-28", "close": 4.2, "volume": 296266.0}, {"date": "2025-07-29", "close": 4.22, "volume": 248028.0}, {"date": "2025-07-30", "close": 4.3, "volume": 346265.0}, {"date": "2025-07-31", "close": 4.29, "volume": 351763.0}, {"date": "2025-08-01", "close": 4.35, "volume": 380812.0}, {"date": "2025-08-04", "close": 4.39, "volume": 233796.0}, {"date": "2025-08-05", "close": 4.41, "volume": 192648.0}, {"date": "2025-08-06", "close": 4.42, "volume": 471333.0}, {"date": "2025-08-07", "close": 4.4, "volume": 1202586.0}, {"date": "2025-08-08", "close": 4.47, "volume": 465254.0}, {"date": "2025-08-11", "close": 4.4, "volume": 1053563.0}, {"date": "2025-08-12", "close": 4.39, "volume": 410231.0}, {"date": "2025-08-13", "close": 4.35, "volume": 553096.0}, {"date": "2025-08-14", "close": 4.3, "volume": 251610.0}, {"date": "2025-08-15", "close": 4.29, "volume": 186102.0}, {"date": "2025-08-18", "close": 4.29, "volume": 483164.0}, {"date": "2025-08-19", "close": 4.29, "volume": 310260.0}, {"date": "2025-08-20", "close": 4.33, "volume": 866145.0}, {"date": "2025-08-21", "close": 4.39, "volume": 762365.0}, {"date": "2025-08-22", "close": 4.4, "volume": 132695.0}, {"date": "2025-08-25", "close": 4.49, "volume": 348803.0}, {"date": "2025-08-26", "close": 4.65, "volume": 517403.0}, {"date": "2025-08-27", "close": 4.65, "volume": 661168.0}, {"date": "2025-08-28", "close": 4.8, "volume": 613269.0}, {"date": "2025-08-29", "close": 4.78, "volume": 517910.0}, {"date": "2025-09-01", "close": 4.67, "volume": 520910.0}, {"date": "2025-09-02", "close": 4.69, "volume": 219480.0}, {"date": "2025-09-03", "close": 4.62, "volume": 3244267.0}, {"date": "2025-09-04", "close": 4.6, "volume": 349562.0}, {"date": "2025-09-05", "close": 4.62, "volume": 312712.0}, {"date": "2025-09-08", "close": 4.61, "volume": 247561.0}, {"date": "2025-09-09", "close": 4.6, "volume": 453443.0}, {"date": "2025-09-10", "close": 4.52, "volume": 382563.0}, {"date": "2025-09-11", "close": 4.49, "volume": 383303.0}, {"date": "2025-09-12", "close": 4.53, "volume": 340073.0}, {"date": "2025-09-15", "close": 4.59, "volume": 461547.0}, {"date": "2025-09-16", "close": 4.57, "volume": 523103.0}, {"date": "2025-09-17", "close": 4.52, "volume": 350340.0}, {"date": "2025-09-18", "close": 4.5, "volume": 680047.0}, {"date": "2025-09-19", "close": 4.65, "volume": 1736786.0}, {"date": "2025-09-22", "close": 4.64, "volume": 283884.0}, {"date": "2025-09-23", "close": 4.66, "volume": 534242.0}, {"date": "2025-09-24", "close": 4.64, "volume": 179723.0}, {"date": "2025-09-25", "close": 4.61, "volume": 340390.0}, {"date": "2025-09-26", "close": 4.68, "volume": 178428.0}, {"date": "2025-09-29", "close": 4.65, "volume": 269370.0}, {"date": "2025-09-30", "close": 4.58, "volume": 88995.0}, {"date": "2025-10-01", "close": 4.58, "volume": 81000.0}, {"date": "2025-10-02", "close": 4.54, "volume": 149286.0}, {"date": "2025-10-03", "close": 4.47, "volume": 238575.0}, {"date": "2025-10-06", "close": 4.51, "volume": 588441.0}, {"date": "2025-10-07", "close": 4.38, "volume": 287307.0}, {"date": "2025-10-08", "close": 4.44, "volume": 348573.0}, {"date": "2025-10-09", "close": 4.45, "volume": 489512.0}, {"date": "2025-10-10", "close": 4.54, "volume": 476198.0}, {"date": "2025-10-13", "close": 4.61, "volume": 927547.0}, {"date": "2025-10-14", "close": 4.65, "volume": 914850.0}, {"date": "2025-10-15", "close": 4.63, "volume": 741874.0}, {"date": "2025-10-16", "close": 4.82, "volume": 373225.0}, {"date": "2025-10-17", "close": 4.84, "volume": 561815.0}, {"date": "2025-10-20", "close": 4.97, "volume": 207716.0}, {"date": "2025-10-21", "close": 4.95, "volume": 218108.0}, {"date": "2025-10-22", "close": 5.05, "volume": 959397.0}, {"date": "2025-10-23", "close": 5.05, "volume": 336717.0}, {"date": "2025-10-24", "close": 5.05, "volume": 443048.0}, {"date": "2025-10-27", "close": 5.08, "volume": 176882.0}, {"date": "2025-10-28", "close": 5.17, "volume": 231566.0}, {"date": "2025-10-29", "close": 5.14, "volume": 588204.0}, {"date": "2025-10-30", "close": 5.05, "volume": 170544.0}, {"date": "2025-10-31", "close": 5.07, "volume": 293904.0}, {"date": "2025-11-03", "close": 5.05, "volume": 911473.0}, {"date": "2025-11-04", "close": 5.05, "volume": 410811.0}, {"date": "2025-11-05", "close": 5.01, "volume": 486256.0}, {"date": "2025-11-06", "close": 5.17, "volume": 945789.0}, {"date": "2025-11-07", "close": 5.25, "volume": 556072.0}, {"date": "2025-11-10", "close": 5.19, "volume": 338205.0}, {"date": "2025-11-11", "close": 5.12, "volume": 197589.0}, {"date": "2025-11-12", "close": 5.1, "volume": 250596.0}, {"date": "2025-11-13", "close": 5.14, "volume": 510754.0}, {"date": "2025-11-14", "close": 5.1, "volume": 345109.0}, {"date": "2025-11-17", "close": 5.1, "volume": 586510.0}, {"date": "2025-11-18", "close": 4.98, "volume": 479958.0}, {"date": "2025-11-19", "close": 4.98, "volume": 509417.0}, {"date": "2025-11-20", "close": 5.06, "volume": 559744.0}, {"date": "2025-11-21", "close": 5.04, "volume": 439880.0}, {"date": "2025-11-24", "close": 4.9, "volume": 7386170.0}, {"date": "2025-11-25", "close": 5.09, "volume": 674291.0}, {"date": "2025-11-26", "close": 5.11, "volume": 1361280.0}, {"date": "2025-11-27", "close": 5.15, "volume": 1044299.0}, {"date": "2025-11-28", "close": 5.19, "volume": 448441.0}, {"date": "2025-12-01", "close": 5.19, "volume": 372927.0}, {"date": "2025-12-02", "close": 5.24, "volume": 251259.0}, {"date": "2025-12-03", "close": 5.05, "volume": 439096.0}, {"date": "2025-12-04", "close": 4.89, "volume": 297794.0}, {"date": "2025-12-05", "close": 4.9, "volume": 424435.0}, {"date": "2025-12-08", "close": 4.99, "volume": 552914.0}, {"date": "2025-12-09", "close": 4.97, "volume": 965004.0}, {"date": "2025-12-10", "close": 4.94, "volume": 462001.0}, {"date": "2025-12-11", "close": 5.1, "volume": 335338.0}, {"date": "2025-12-12", "close": 5.12, "volume": 326751.0}, {"date": "2025-12-15", "close": 5.19, "volume": 192415.0}, {"date": "2025-12-16", "close": 5.2, "volume": 420723.0}, {"date": "2025-12-17", "close": 5.28, "volume": 231867.0}, {"date": "2025-12-18", "close": 5.25, "volume": 228154.0}, {"date": "2025-12-19", "close": 5.1, "volume": 10325649.0}, {"date": "2025-12-22", "close": 5.02, "volume": 466586.0}, {"date": "2025-12-23", "close": 4.99, "volume": 366060.0}, {"date": "2025-12-24", "close": 5.14, "volume": 215935.0}, {"date": "2025-12-29", "close": 5.18, "volume": 383525.0}, {"date": "2025-12-30", "close": 5.16, "volume": 269000.0}, {"date": "2025-12-31", "close": 5.08, "volume": 146862.0}, {"date": "2026-01-02", "close": 5.09, "volume": 62905.0}, {"date": "2026-01-05", "close": 5.11, "volume": 600740.0}, {"date": "2026-01-06", "close": 5.05, "volume": 353845.0}, {"date": "2026-01-07", "close": 5.02, "volume": 166707.0}, {"date": "2026-01-08", "close": 5.03, "volume": 236208.0}, {"date": "2026-01-09", "close": 5.03, "volume": 63560.0}, {"date": "2026-01-12", "close": 5.04, "volume": 134876.0}, {"date": "2026-01-13", "close": 4.97, "volume": 334770.0}, {"date": "2026-01-14", "close": 5.1, "volume": 430614.0}, {"date": "2026-01-15", "close": 5.09, "volume": 251953.0}, {"date": "2026-01-16", "close": 5.09, "volume": 647096.0}, {"date": "2026-01-19", "close": 5.14, "volume": 319178.0}, {"date": "2026-01-20", "close": 5.16, "volume": 296106.0}, {"date": "2026-01-21", "close": 5.14, "volume": 308121.0}, {"date": "2026-01-22", "close": 5.18, "volume": 295475.0}, {"date": "2026-01-23", "close": 5.2, "volume": 517832.0}, {"date": "2026-01-27", "close": 5.14, "volume": 294186.0}, {"date": "2026-01-28", "close": 5.1, "volume": 149475.0}, {"date": "2026-01-29", "close": 5.06, "volume": 175358.0}, {"date": "2026-01-30", "close": 5.03, "volume": 313410.0}, {"date": "2026-02-02", "close": 5.0, "volume": 400502.0}, {"date": "2026-02-03", "close": 5.01, "volume": 189607.0}, {"date": "2026-02-04", "close": 5.06, "volume": 402579.0}, {"date": "2026-02-05", "close": 4.89, "volume": 941342.0}, {"date": "2026-02-06", "close": 4.83, "volume": 391778.0}, {"date": "2026-02-09", "close": 4.85, "volume": 377350.0}, {"date": "2026-02-10", "close": 4.81, "volume": 338689.0}, {"date": "2026-02-11", "close": 4.86, "volume": 629710.0}, {"date": "2026-02-12", "close": 4.92, "volume": 733944.0}, {"date": "2026-02-13", "close": 5.05, "volume": 341255.0}, {"date": "2026-02-16", "close": 5.04, "volume": 435942.0}, {"date": "2026-02-17", "close": 4.98, "volume": 188660.0}, {"date": "2026-02-18", "close": 5.02, "volume": 663122.0}, {"date": "2026-02-19", "close": 5.17, "volume": 348101.0}, {"date": "2026-02-20", "close": 5.11, "volume": 397453.0}, {"date": "2026-02-23", "close": 5.08, "volume": 2697303.0}, {"date": "2026-02-24", "close": 5.1, "volume": 321486.0}, {"date": "2026-02-25", "close": 5.3, "volume": 2616569.0}, {"date": "2026-02-26", "close": 5.3, "volume": 419289.0}, {"date": "2026-02-27", "close": 5.35, "volume": 761259.0}, {"date": "2026-03-02", "close": 5.2, "volume": 277866.0}, {"date": "2026-03-03", "close": 5.27, "volume": 391497.0}, {"date": "2026-03-04", "close": 5.15, "volume": 206792.0}, {"date": "2026-03-05", "close": 5.15, "volume": 334534.0}, {"date": "2026-03-06", "close": 5.1, "volume": 412598.0}, {"date": "2026-03-09", "close": 4.95, "volume": 775612.0}, {"date": "2026-03-10", "close": 5.02, "volume": 2260766.0}, {"date": "2026-03-11", "close": 5.05, "volume": 752188.0}, {"date": "2026-03-12", "close": 5.0, "volume": 931099.0}, {"date": "2026-03-13", "close": 5.0, "volume": 848834.0}, {"date": "2026-03-16", "close": 4.93, "volume": 647104.0}, {"date": "2026-03-17", "close": 4.96, "volume": 538567.0}, {"date": "2026-03-18", "close": 5.02, "volume": 2055998.0}, {"date": "2026-03-19", "close": 5.0, "volume": 752526.0}, {"date": "2026-03-20", "close": 4.8, "volume": 11262946.0}, {"date": "2026-03-23", "close": 4.74, "volume": 1526642.0}, {"date": "2026-03-24", "close": 4.68, "volume": 454138.0}, {"date": "2026-03-25", "close": 4.73, "volume": 544235.0}, {"date": "2026-03-26", "close": 4.61, "volume": 658471.0}, {"date": "2026-03-27", "close": 4.6, "volume": 588942.0}, {"date": "2026-03-30", "close": 4.45, "volume": 913019.0}, {"date": "2026-03-31", "close": 4.44, "volume": 489943.0}, {"date": "2026-04-01", "close": 4.44, "volume": 3494297.0}, {"date": "2026-04-02", "close": 4.29, "volume": 1040008.0}, {"date": "2026-04-07", "close": 4.2, "volume": 1131924.0}, {"date": "2026-04-08", "close": 4.38, "volume": 924640.0}, {"date": "2026-04-09", "close": 4.32, "volume": 1188716.0}, {"date": "2026-04-10", "close": 4.3, "volume": 455072.0}, {"date": "2026-04-13", "close": 4.3, "volume": 1394337.0}, {"date": "2026-04-14", "close": 4.33, "volume": 458678.0}, {"date": "2026-04-15", "close": 4.36, "volume": 539791.0}, {"date": "2026-04-16", "close": 4.39, "volume": 309276.0}, {"date": "2026-04-17", "close": 4.51, "volume": 628389.0}, {"date": "2026-04-20", "close": 4.57, "volume": 380553.0}, {"date": "2026-04-21", "close": 4.59, "volume": 439732.0}, {"date": "2026-04-22", "close": 4.69, "volume": 410521.0}, {"date": "2026-04-23", "close": 4.71, "volume": 641054.0}, {"date": "2026-04-24", "close": 4.65, "volume": 482263.0}, {"date": "2026-04-27", "close": 4.66, "volume": 165110.0}, {"date": "2026-04-28", "close": 4.67, "volume": 411535.0}, {"date": "2026-04-29", "close": 4.7, "volume": 422531.0}, {"date": "2026-04-30", "close": 4.65, "volume": 243341.0}, {"date": "2026-05-01", "close": 4.74, "volume": 439211.0}, {"date": "2026-05-04", "close": 4.69, "volume": 499257.0}, {"date": "2026-05-05", "close": 4.62, "volume": 433222.0}, {"date": "2026-05-06", "close": 4.63, "volume": 668638.0}, {"date": "2026-05-07", "close": 4.6, "volume": 873723.0}, {"date": "2026-05-08", "close": 4.54, "volume": 487657.0}, {"date": "2026-05-11", "close": 4.55, "volume": 405616.0}, {"date": "2026-05-12", "close": 4.53, "volume": 396028.0}, {"date": "2026-05-13", "close": 4.4, "volume": 431572.0}, {"date": "2026-05-14", "close": 4.46, "volume": 162067.0}, {"date": "2026-05-15", "close": 4.51, "volume": 343956.0}, {"date": "2026-05-18", "close": 4.41, "volume": 744165.0}, {"date": "2026-05-19", "close": 4.32, "volume": 4601820.0}, {"date": "2026-05-20", "close": 4.52, "volume": 5906490.0}, {"date": "2026-05-21", "close": 4.7, "volume": 659874.0}, {"date": "2026-05-22", "close": 4.68, "volume": 432442.0}, {"date": "2026-05-25", "close": 4.64, "volume": 651378.0}, {"date": "2026-05-26", "close": 4.7, "volume": 297779.0}, {"date": "2026-05-27", "close": 4.65, "volume": 1629850.0}, {"date": "2026-05-28", "close": 4.59, "volume": 476110.0}, {"date": "2026-05-29", "close": 4.76, "volume": 2101144.0}, {"date": "2026-06-01", "close": 4.61, "volume": 887426.0}, {"date": "2026-06-02", "close": 4.6, "volume": 2106222.0}, {"date": "2026-06-03", "close": 4.62, "volume": 2263890.0}, {"date": "2026-06-04", "close": 4.7, "volume": 1773893.0}, {"date": "2026-06-05", "close": 4.8, "volume": 616135.0}, {"date": "2026-06-09", "close": 4.6, "volume": 1341338.0}, {"date": "2026-06-10", "close": 4.59, "volume": 624424.0}, {"date": "2026-06-11", "close": 4.47, "volume": 1604854.0}, {"date": "2026-06-12", "close": 4.52, "volume": 1456615.0}, {"date": "2026-06-15", "close": 4.68, "volume": 728227.0}, {"date": "2026-06-16", "close": 4.72, "volume": 506736.0}, {"date": "2026-06-17", "close": 4.72, "volume": 323963.0}, {"date": "2026-06-18", "close": 4.67, "volume": 792922.0}, {"date": "2026-06-19", "close": 4.75, "volume": 1439246.0}, {"date": "2026-06-22", "close": 4.71, "volume": 393475.0}, {"date": "2026-06-23", "close": 4.66, "volume": 680420.0}, {"date": "2026-06-24", "close": 4.57, "volume": 659359.0}, {"date": "2026-06-25", "close": 4.59, "volume": 358276.0}, {"date": "2026-06-26", "close": 4.54, "volume": 266430.0}, {"date": "2026-06-29", "close": 4.63, "volume": 184436.0}, {"date": "2026-06-30", "close": 4.6, "volume": 438599.0}, {"date": "2026-07-01", "close": 4.56, "volume": 614046.0}, {"date": "2026-07-02", "close": 4.49, "volume": 328287.0}, {"date": "2026-07-03", "close": 4.55, "volume": 149605.0}, {"date": "2026-07-06", "close": 4.62, "volume": 333143.0}, {"date": "2026-07-07", "close": 4.61, "volume": 211922.0}, {"date": "2026-07-08", "close": 4.6, "volume": 163548.0}, {"date": "2026-07-09", "close": 4.59, "volume": 326087.0}, {"date": "2026-07-10", "close": 4.58, "volume": 137976.0}, {"date": "2026-07-13", "close": 4.5, "volume": 152671.0}, {"date": "2026-07-14", "close": 4.49, "volume": 390029.0}, {"date": "2026-07-15", "close": 4.39, "volume": 636353.0}, {"date": "2026-07-16", "close": 4.41, "volume": 151553.0}, {"date": "2026-07-17", "close": 4.45, "volume": 106600.0}, {"date": "2026-07-20", "close": 4.43, "volume": 92230.0}, {"date": "2026-07-21", "close": 4.35, "volume": 190632.0}, {"date": "2026-07-22", "close": 4.38, "volume": 367609.0}, {"date": "2026-07-23", "close": 4.37, "volume": 318971.0}, {"date": "2026-07-24", "close": 4.3, "volume": 149510.0}, {"date": "2026-07-27", "close": 4.29, "volume": 224830.0}, {"date": "2026-07-28", "close": 4.37, "volume": 181007.0}, {"date": "2026-07-29", "close": 4.39, "volume": 636389.0}, {"date": "2026-07-30", "close": 4.31, "volume": 386356.0}, {"date": "2026-07-31", "close": 4.41, "volume": 315117.0}, {"date": "2026-08-03", "close": 4.47, "volume": 710316.0}, {"date": "2026-08-04", "close": 4.5, "volume": 325428.0}, {"date": "2026-08-05", "close": 4.5, "volume": 506433.0}, {"date": "2026-08-06", "close": 4.42, "volume": 215152.0}, {"date": "2026-08-07", "close": 4.44, "volume": 183860.0}], "refreshing": true}