{"ticker": "GYG", "overview": {"name": "Guzman Y Gomez Limited", "country": "Australia", "industry": "Consumer Services"}, "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": "GYG", "has_prices": true, "as_of": "2026-08-07", "last": 24.87, "prev_close": 24.98, "change": -0.10999999999999943, "change_pct": -0.004403522818254581, "session_volume": 202109.0, "vwap_5": 24.97529455499192, "vwap_20": 23.06200407059768, "vwap_60": 20.328345194773643, "vwap_250": 21.82820018345227, "high_52w": 25.75, "low_52w": 15.2, "avg_volume_20": 295165.5, "sessions": 400, "market_cap": {"value": 2497563293.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155338", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155338", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "ASX-03155336", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "who": "T Cowan", "who_key": "T Cowan", "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": "T Cowan just moved their GYG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155336", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "ASXSH-03151279", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "who": "TDM Growth Partners Pty Ltd and its associates listed in Annexure A", "who_key": "TDM Growth Partners Pty Ltd and its associates 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": "TDM Growth Partners Pty Ltd and its associates listed in Annexure A cuts GYG from 17.60%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151279", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "ASX-03154771", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154771", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "ASX-03153012", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153012", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "ASX-03152455", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152455", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "ASX-03152166", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152166", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "ASX-03152157", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "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 just moved their GYG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152157", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "ASX-03151898", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151898", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "ASX-03151871", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151871", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "ASX-03151865", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151865", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "ASX-03151318", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151318", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "ASX-03136136", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136136", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "ASX-03136132", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "who": "T Cowan", "who_key": "T Cowan", "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": "T Cowan files a director's interest notice on GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136132", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "ASX-03130035", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130035", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "ASX-03130034", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "who": "Tom Cowan", "who_key": "Tom Cowan", "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": "Tom Cowan files a director's interest notice on GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130034", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "ASX-03130033", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "who": "George Wahby", "who_key": "George Wahby", "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: George Wahby changes a holding in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130033", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "ASX-03130032", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "who": "Guy Fowler", "who_key": "Guy Fowler", "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": "Guy Fowler files a director's interest notice on GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130032", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "ASX-03121517", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y GOMEZ 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121517", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "ASX-03120977", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y GOMEZ 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120977", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "ASXSH-03117476", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "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": "Mitsubishi UFJ Financial Group, Inc. cuts GYG from 6.92%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117476", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "ASX-03119031", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y GOMEZ 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": "A whale crosses a substantial-holding line in GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119031", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "ASXSH-03115012", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 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 4 to this form walks away from GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115012", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "ASX-03117325", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y GOMEZ 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": "GYG: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117325", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "ASXSH-03111075", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "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": "Exit: JPMorgan Chase & Co. and its affiliates drops below 5% of GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111075", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "ASXSH-03110879", "src": "ASX", "ticker": "GYG", "cik": "", "company": "Guzman Y Gomez Limited", "company_raw": "Guzman Y Gomez Limited", "who": "Aware Super Pty Ltd as Trustee of Aware Super", "who_key": "Aware Super Pty Ltd as Trustee of Aware Super", "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": "Exit: Aware Super Pty Ltd as Trustee of Aware Super drops below 5% of GYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110879", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Thomas (Tom) Cowan", "notice_type": "3Y", "direct_shares": 17555785.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151277-2A1705389", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TDM Growth Partners Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.6, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151279-2A1705391", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.92, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117476-2A1687349", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS, AUSTRALIA, LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115012-2A1686337", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Aware Super Pty Ltd as Trustee of Aware Super", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110879-2A1684371", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "ACNIARSN (if applicable", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111075-2A1684455", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Cowan", "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/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Marks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Marks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Joanou", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Cowan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Brett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Cowan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Marks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Cowan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Joanou", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Russo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Rowden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Marks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Cowan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-09", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Russo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Buchanan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Russo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Marks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Brett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/gyg", "needs_ocr": 0}], "directors": [{"name": "H Brett", "first_seen": "2024-06-21", "last_seen": "2025-04-15", "status": "current", "notices": 3}, {"name": "M Joanou", "first_seen": "2024-06-21", "last_seen": "2025-09-08", "status": "current", "notices": 3}, {"name": "S Marks", "first_seen": "2024-06-21", "last_seen": "2026-02-11", "status": "current", "notices": 6}, {"name": "T Cowan", "first_seen": "2024-06-21", "last_seen": "2026-05-11", "status": "current", "notices": 7}, {"name": "Thomas (Tom) Cowan", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "J Coombes", "first_seen": "2024-06-21", "last_seen": "2024-06-21", "status": "past", "notices": 1}, {"name": "B Buchanan", "first_seen": "2024-06-21", "last_seen": "2024-06-26", "status": "past", "notices": 2}, {"name": "I Rowden", "first_seen": "2024-06-21", "last_seen": "2024-11-01", "status": "past", "notices": 2}, {"name": "G Russo", "first_seen": "2024-06-21", "last_seen": "2024-11-01", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155674-2A1707138"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154793-2A1706781"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154054-2A1706494"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153430-2A1706249"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152782-2A1705989"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152056-2A1705722"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151279-2A1705391"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - T Cowan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151277-2A1705389"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Partial Share Sale - TDM Growth Partners", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151027-2A1705272"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150712-2A1705142"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148953-2A1704381"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139129-2A1698815"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138537-2A1698571"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137935-2A1698302"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137441-2A1698086"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Update - Notification of buy-back - GYG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136852-2A1697813"}], "performance": {"ticker": "GYG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-06-20", "close": 30.0, "volume": 3588164.0}, {"date": "2024-06-21", "close": 29.0, "volume": 423138.0}, {"date": "2024-06-24", "close": 28.8, "volume": 1038368.0}, {"date": "2024-06-25", "close": 29.0, "volume": 1357738.0}, {"date": "2024-06-26", "close": 29.49, "volume": 452722.0}, {"date": "2024-06-27", "close": 29.65, "volume": 1089158.0}, {"date": "2024-06-28", "close": 27.42, "volume": 347861.0}, {"date": "2024-07-01", "close": 24.83, "volume": 1831174.0}, {"date": "2024-07-02", "close": 25.5, "volume": 408312.0}, {"date": "2024-07-03", "close": 25.5, "volume": 1083610.0}, {"date": "2024-07-04", "close": 26.68, "volume": 98778.0}, {"date": "2024-07-05", "close": 27.75, "volume": 162323.0}, {"date": "2024-07-08", "close": 28.88, "volume": 538419.0}, {"date": "2024-07-09", "close": 27.49, "volume": 40441.0}, {"date": "2024-07-10", "close": 27.8, "volume": 69347.0}, {"date": "2024-07-11", "close": 27.99, "volume": 72887.0}, {"date": "2024-07-12", "close": 26.97, "volume": 64120.0}, {"date": "2024-07-15", "close": 26.89, "volume": 57120.0}, {"date": "2024-07-16", "close": 26.52, "volume": 23757.0}, {"date": "2024-07-17", "close": 26.51, "volume": 40361.0}, {"date": "2024-07-18", "close": 26.8, "volume": 46058.0}, {"date": "2024-07-19", "close": 27.2, "volume": 85960.0}, {"date": "2024-07-22", "close": 26.6, "volume": 33609.0}, {"date": "2024-07-23", "close": 27.41, "volume": 32278.0}, {"date": "2024-07-24", "close": 27.2, "volume": 117569.0}, {"date": "2024-07-25", "close": 27.3, "volume": 153566.0}, {"date": "2024-07-26", "close": 27.67, "volume": 25619.0}, {"date": "2024-07-29", "close": 28.56, "volume": 1072753.0}, {"date": "2024-07-30", "close": 29.15, "volume": 450940.0}, {"date": "2024-07-31", "close": 28.81, "volume": 59154.0}, {"date": "2024-08-01", "close": 30.0, "volume": 57571.0}, {"date": "2024-08-02", "close": 29.38, "volume": 1346988.0}, {"date": "2024-08-05", "close": 28.5, "volume": 41978.0}, {"date": "2024-08-06", "close": 27.64, "volume": 54136.0}, {"date": "2024-08-07", "close": 28.82, "volume": 316959.0}, {"date": "2024-08-08", "close": 28.81, "volume": 57811.0}, {"date": "2024-08-09", "close": 30.0, "volume": 59494.0}, {"date": "2024-08-12", "close": 30.48, "volume": 45504.0}, {"date": "2024-08-13", "close": 29.6, "volume": 107794.0}, {"date": "2024-08-14", "close": 30.14, "volume": 576484.0}, {"date": "2024-08-15", "close": 30.3, "volume": 20817.0}, {"date": "2024-08-16", "close": 33.09, "volume": 74669.0}, {"date": "2024-08-19", "close": 30.8, "volume": 74580.0}, {"date": "2024-08-20", "close": 31.88, "volume": 51705.0}, {"date": "2024-08-21", "close": 32.78, "volume": 27287.0}, {"date": "2024-08-22", "close": 33.53, "volume": 35017.0}, {"date": "2024-08-23", "close": 34.71, "volume": 165007.0}, {"date": "2024-08-26", "close": 35.85, "volume": 503436.0}, {"date": "2024-08-27", "close": 37.0, "volume": 271451.0}, {"date": "2024-08-28", "close": 35.37, "volume": 153262.0}, {"date": "2024-08-29", "close": 35.48, "volume": 85022.0}, {"date": "2024-08-30", "close": 35.5, "volume": 160563.0}, {"date": "2024-09-02", "close": 36.25, "volume": 108860.0}, {"date": "2024-09-03", "close": 36.8, "volume": 93681.0}, {"date": "2024-09-04", "close": 36.65, "volume": 139667.0}, {"date": "2024-09-05", "close": 37.47, "volume": 166422.0}, {"date": "2024-09-06", "close": 38.5, "volume": 171840.0}, {"date": "2024-09-09", "close": 40.35, "volume": 449951.0}, {"date": "2024-09-10", "close": 41.08, "volume": 175480.0}, {"date": "2024-09-11", "close": 42.0, "volume": 202690.0}, {"date": "2024-09-12", "close": 41.16, "volume": 218820.0}, {"date": "2024-09-13", "close": 38.31, "volume": 843256.0}, {"date": "2024-09-16", "close": 39.0, "volume": 311528.0}, {"date": "2024-09-17", "close": 39.87, "volume": 145910.0}, {"date": "2024-09-18", "close": 39.72, "volume": 153978.0}, {"date": "2024-09-19", "close": 40.68, "volume": 218053.0}, {"date": "2024-09-20", "close": 40.05, "volume": 3737607.0}, {"date": "2024-09-23", "close": 39.57, "volume": 1998657.0}, {"date": "2024-09-24", "close": 39.9, "volume": 167662.0}, {"date": "2024-09-25", "close": 38.78, "volume": 195766.0}, {"date": "2024-09-26", "close": 39.75, "volume": 269669.0}, {"date": "2024-09-27", "close": 39.94, "volume": 322757.0}, {"date": "2024-09-30", "close": 39.95, "volume": 204361.0}, {"date": "2024-10-01", "close": 40.45, "volume": 214685.0}, {"date": "2024-10-02", "close": 39.36, "volume": 132357.0}, {"date": "2024-10-03", "close": 38.5, "volume": 328455.0}, {"date": "2024-10-04", "close": 38.08, "volume": 178383.0}, {"date": "2024-10-07", "close": 39.02, "volume": 73187.0}, {"date": "2024-10-08", "close": 38.0, "volume": 97098.0}, {"date": "2024-10-09", "close": 38.63, "volume": 147416.0}, {"date": "2024-10-10", "close": 38.71, "volume": 171465.0}, {"date": "2024-10-11", "close": 38.47, "volume": 162383.0}, {"date": "2024-10-14", "close": 37.48, "volume": 96202.0}, {"date": "2024-10-15", "close": 36.7, "volume": 194459.0}, {"date": "2024-10-16", "close": 36.97, "volume": 195853.0}, {"date": "2024-10-17", "close": 38.0, "volume": 177077.0}, {"date": "2024-10-18", "close": 37.31, "volume": 143873.0}, {"date": "2024-10-21", "close": 38.35, "volume": 291626.0}, {"date": "2024-10-22", "close": 38.54, "volume": 111878.0}, {"date": "2024-10-23", "close": 39.0, "volume": 114127.0}, {"date": "2024-10-24", "close": 38.79, "volume": 441476.0}, {"date": "2024-10-25", "close": 39.89, "volume": 198189.0}, {"date": "2024-10-28", "close": 39.24, "volume": 133786.0}, {"date": "2024-10-29", "close": 38.41, "volume": 125144.0}, {"date": "2024-10-30", "close": 38.18, "volume": 83051.0}, {"date": "2024-10-31", "close": 37.59, "volume": 119563.0}, {"date": "2024-11-01", "close": 36.7, "volume": 105765.0}, {"date": "2024-11-04", "close": 36.74, "volume": 50764.0}, {"date": "2024-11-05", "close": 35.65, "volume": 92680.0}, {"date": "2024-11-06", "close": 36.71, "volume": 97064.0}, {"date": "2024-11-07", "close": 35.25, "volume": 241738.0}, {"date": "2024-11-08", "close": 35.76, "volume": 75728.0}, {"date": "2024-11-11", "close": 36.33, "volume": 156880.0}, {"date": "2024-11-12", "close": 35.95, "volume": 89704.0}, {"date": "2024-11-13", "close": 37.03, "volume": 100786.0}, {"date": "2024-11-14", "close": 36.91, "volume": 121941.0}, {"date": "2024-11-15", "close": 36.82, "volume": 79273.0}, {"date": "2024-11-18", "close": 37.52, "volume": 59336.0}, {"date": "2024-11-19", "close": 36.75, "volume": 92989.0}, {"date": "2024-11-20", "close": 36.75, "volume": 77006.0}, {"date": "2024-11-21", "close": 37.79, "volume": 87704.0}, {"date": "2024-11-22", "close": 38.19, "volume": 83892.0}, {"date": "2024-11-25", "close": 39.82, "volume": 1086523.0}, {"date": "2024-11-26", "close": 40.54, "volume": 157440.0}, {"date": "2024-11-27", "close": 40.92, "volume": 155220.0}, {"date": "2024-11-28", "close": 42.13, "volume": 241014.0}, {"date": "2024-11-29", "close": 43.03, "volume": 134671.0}, {"date": "2024-12-02", "close": 43.4, "volume": 134247.0}, {"date": "2024-12-03", "close": 42.61, "volume": 161535.0}, {"date": "2024-12-04", "close": 44.75, "volume": 308951.0}, {"date": "2024-12-05", "close": 43.48, "volume": 159149.0}, {"date": "2024-12-06", "close": 43.35, "volume": 86580.0}, {"date": "2024-12-09", "close": 43.81, "volume": 261883.0}, {"date": "2024-12-10", "close": 42.8, "volume": 143684.0}, {"date": "2024-12-11", "close": 42.5, "volume": 109048.0}, {"date": "2024-12-12", "close": 42.7, "volume": 125036.0}, {"date": "2024-12-13", "close": 42.89, "volume": 65445.0}, {"date": "2024-12-16", "close": 41.34, "volume": 289804.0}, {"date": "2024-12-17", "close": 41.17, "volume": 175062.0}, {"date": "2024-12-18", "close": 41.41, "volume": 190202.0}, {"date": "2024-12-19", "close": 40.64, "volume": 271722.0}, {"date": "2024-12-20", "close": 40.86, "volume": 3130217.0}, {"date": "2024-12-23", "close": 41.3, "volume": 80939.0}, {"date": "2024-12-24", "close": 41.18, "volume": 42496.0}, {"date": "2024-12-27", "close": 41.77, "volume": 49744.0}, {"date": "2024-12-30", "close": 41.31, "volume": 51986.0}, {"date": "2024-12-31", "close": 40.57, "volume": 50750.0}, {"date": "2025-01-02", "close": 39.9, "volume": 102223.0}, {"date": "2025-01-03", "close": 39.96, "volume": 55088.0}, {"date": "2025-01-06", "close": 39.1, "volume": 247923.0}, {"date": "2025-01-07", "close": 39.51, "volume": 388784.0}, {"date": "2025-01-08", "close": 39.63, "volume": 128543.0}, {"date": "2025-01-09", "close": 39.6, "volume": 81791.0}, {"date": "2025-01-10", "close": 39.16, "volume": 55909.0}, {"date": "2025-01-13", "close": 37.69, "volume": 86477.0}, {"date": "2025-01-14", "close": 38.33, "volume": 60564.0}, {"date": "2025-01-15", "close": 40.0, "volume": 168240.0}, {"date": "2025-01-16", "close": 41.0, "volume": 98583.0}, {"date": "2025-01-17", "close": 40.35, "volume": 78523.0}, {"date": "2025-01-20", "close": 40.87, "volume": 60875.0}, {"date": "2025-01-21", "close": 40.11, "volume": 47374.0}, {"date": "2025-01-22", "close": 39.55, "volume": 73047.0}, {"date": "2025-01-23", "close": 39.21, "volume": 69700.0}, {"date": "2025-01-24", "close": 39.81, "volume": 33367.0}, {"date": "2025-01-28", "close": 39.47, "volume": 82717.0}, {"date": "2025-01-29", "close": 39.41, "volume": 93160.0}, {"date": "2025-01-30", "close": 39.69, "volume": 80597.0}, {"date": "2025-01-31", "close": 39.75, "volume": 142316.0}, {"date": "2025-02-03", "close": 39.88, "volume": 155134.0}, {"date": "2025-02-04", "close": 40.5, "volume": 512303.0}, {"date": "2025-02-05", "close": 39.37, "volume": 106310.0}, {"date": "2025-02-06", "close": 39.21, "volume": 131613.0}, {"date": "2025-02-07", "close": 39.19, "volume": 92214.0}, {"date": "2025-02-10", "close": 39.49, "volume": 79782.0}, {"date": "2025-02-11", "close": 39.92, "volume": 331374.0}, {"date": "2025-02-12", "close": 40.17, "volume": 473708.0}, {"date": "2025-02-13", "close": 40.47, "volume": 133372.0}, {"date": "2025-02-14", "close": 40.8, "volume": 98790.0}, {"date": "2025-02-17", "close": 42.57, "volume": 235807.0}, {"date": "2025-02-18", "close": 43.19, "volume": 169315.0}, {"date": "2025-02-19", "close": 45.32, "volume": 213516.0}, {"date": "2025-02-20", "close": 44.99, "volume": 237138.0}, {"date": "2025-02-21", "close": 38.58, "volume": 716566.0}, {"date": "2025-02-24", "close": 35.9, "volume": 476626.0}, {"date": "2025-02-25", "close": 34.97, "volume": 297003.0}, {"date": "2025-02-26", "close": 35.46, "volume": 232396.0}, {"date": "2025-02-27", "close": 35.2, "volume": 313045.0}, {"date": "2025-02-28", "close": 34.6, "volume": 221128.0}, {"date": "2025-03-03", "close": 34.41, "volume": 174948.0}, {"date": "2025-03-04", "close": 32.9, "volume": 438933.0}, {"date": "2025-03-05", "close": 33.6, "volume": 222649.0}, {"date": "2025-03-06", "close": 33.72, "volume": 199333.0}, {"date": "2025-03-07", "close": 32.47, "volume": 142176.0}, {"date": "2025-03-10", "close": 33.39, "volume": 257459.0}, {"date": "2025-03-11", "close": 32.65, "volume": 578438.0}, {"date": "2025-03-12", "close": 32.83, "volume": 254278.0}, {"date": "2025-03-13", "close": 33.23, "volume": 812012.0}, {"date": "2025-03-14", "close": 33.38, "volume": 160248.0}, {"date": "2025-03-17", "close": 33.35, "volume": 204517.0}, {"date": "2025-03-18", "close": 33.1, "volume": 306270.0}, {"date": "2025-03-19", "close": 32.79, "volume": 171301.0}, {"date": "2025-03-20", "close": 34.17, "volume": 408317.0}, {"date": "2025-03-21", "close": 34.21, "volume": 448209.0}, {"date": "2025-03-24", "close": 33.85, "volume": 205089.0}, {"date": "2025-03-25", "close": 34.26, "volume": 185925.0}, {"date": "2025-03-26", "close": 33.6, "volume": 365534.0}, {"date": "2025-03-27", "close": 33.29, "volume": 116605.0}, {"date": "2025-03-28", "close": 32.26, "volume": 198434.0}, {"date": "2025-03-31", "close": 32.22, "volume": 709708.0}, {"date": "2025-04-01", "close": 31.9, "volume": 102686.0}, {"date": "2025-04-02", "close": 32.21, "volume": 120944.0}, {"date": "2025-04-03", "close": 31.94, "volume": 161133.0}, {"date": "2025-04-04", "close": 31.0, "volume": 233440.0}, {"date": "2025-04-07", "close": 30.0, "volume": 237289.0}, {"date": "2025-04-08", "close": 31.1, "volume": 326490.0}, {"date": "2025-04-09", "close": 31.77, "volume": 205458.0}, {"date": "2025-04-10", "close": 33.74, "volume": 254337.0}, {"date": "2025-04-11", "close": 33.26, "volume": 2919197.0}, {"date": "2025-04-14", "close": 33.5, "volume": 142133.0}, {"date": "2025-04-15", "close": 33.4, "volume": 96939.0}, {"date": "2025-04-16", "close": 32.22, "volume": 159874.0}, {"date": "2025-04-17", "close": 31.5, "volume": 164199.0}, {"date": "2025-04-22", "close": 32.0, "volume": 108527.0}, {"date": "2025-04-23", "close": 32.21, "volume": 142199.0}, {"date": "2025-04-24", "close": 32.89, "volume": 131085.0}, {"date": "2025-04-28", "close": 32.49, "volume": 120084.0}, {"date": "2025-04-29", "close": 32.8, "volume": 107113.0}, {"date": "2025-04-30", "close": 32.17, "volume": 221081.0}, {"date": "2025-05-01", "close": 32.46, "volume": 146371.0}, {"date": "2025-05-02", "close": 31.65, "volume": 151718.0}, {"date": "2025-05-05", "close": 31.93, "volume": 234305.0}, {"date": "2025-05-06", "close": 31.18, "volume": 136088.0}, {"date": "2025-05-07", "close": 31.81, "volume": 539857.0}, {"date": "2025-05-08", "close": 32.99, "volume": 486813.0}, {"date": "2025-05-09", "close": 32.32, "volume": 207593.0}, {"date": "2025-05-12", "close": 31.99, "volume": 221013.0}, {"date": "2025-05-13", "close": 32.57, "volume": 194459.0}, {"date": "2025-05-14", "close": 31.92, "volume": 136013.0}, {"date": "2025-05-15", "close": 32.42, "volume": 192643.0}, {"date": "2025-05-16", "close": 32.79, "volume": 120923.0}, {"date": "2025-05-19", "close": 32.38, "volume": 162781.0}, {"date": "2025-05-20", "close": 31.98, "volume": 119626.0}, {"date": "2025-05-21", "close": 31.55, "volume": 128996.0}, {"date": "2025-05-22", "close": 31.1, "volume": 173785.0}, {"date": "2025-05-23", "close": 31.3, "volume": 157964.0}, {"date": "2025-05-26", "close": 30.45, "volume": 143607.0}, {"date": "2025-05-27", "close": 30.95, "volume": 217332.0}, {"date": "2025-05-28", "close": 30.51, "volume": 343101.0}, {"date": "2025-05-29", "close": 30.65, "volume": 243484.0}, {"date": "2025-05-30", "close": 30.39, "volume": 714098.0}, {"date": "2025-06-02", "close": 30.25, "volume": 602776.0}, {"date": "2025-06-03", "close": 29.5, "volume": 350585.0}, {"date": "2025-06-04", "close": 30.41, "volume": 274250.0}, {"date": "2025-06-05", "close": 30.01, "volume": 170879.0}, {"date": "2025-06-06", "close": 29.47, "volume": 147644.0}, {"date": "2025-06-10", "close": 28.87, "volume": 485075.0}, {"date": "2025-06-11", "close": 29.49, "volume": 470078.0}, {"date": "2025-06-12", "close": 29.14, "volume": 197417.0}, {"date": "2025-06-13", "close": 29.04, "volume": 162212.0}, {"date": "2025-06-16", "close": 29.01, "volume": 668852.0}, {"date": "2025-06-17", "close": 28.94, "volume": 127230.0}, {"date": "2025-06-18", "close": 29.41, "volume": 326263.0}, {"date": "2025-06-19", "close": 29.22, "volume": 168978.0}, {"date": "2025-06-20", "close": 29.22, "volume": 231097.0}, {"date": "2025-06-23", "close": 28.72, "volume": 139106.0}, {"date": "2025-06-24", "close": 28.98, "volume": 195277.0}, {"date": "2025-06-25", "close": 29.0, "volume": 185032.0}, {"date": "2025-06-26", "close": 28.04, "volume": 288494.0}, {"date": "2025-06-27", "close": 27.5, "volume": 370870.0}, {"date": "2025-06-30", "close": 28.29, "volume": 313437.0}, {"date": "2025-07-01", "close": 28.65, "volume": 311702.0}, {"date": "2025-07-02", "close": 28.32, "volume": 208112.0}, {"date": "2025-07-03", "close": 27.52, "volume": 171445.0}, {"date": "2025-07-04", "close": 27.92, "volume": 144767.0}, {"date": "2025-07-07", "close": 28.63, "volume": 234711.0}, {"date": "2025-07-08", "close": 28.19, "volume": 222187.0}, {"date": "2025-07-09", "close": 28.54, "volume": 284728.0}, {"date": "2025-07-10", "close": 27.93, "volume": 252122.0}, {"date": "2025-07-11", "close": 27.33, "volume": 134593.0}, {"date": "2025-07-14", "close": 27.37, "volume": 212408.0}, {"date": "2025-07-15", "close": 27.0, "volume": 157996.0}, {"date": "2025-07-16", "close": 27.81, "volume": 148022.0}, {"date": "2025-07-17", "close": 27.32, "volume": 585956.0}, {"date": "2025-07-18", "close": 27.61, "volume": 484509.0}, {"date": "2025-07-21", "close": 27.47, "volume": 114414.0}, {"date": "2025-07-22", "close": 27.2, "volume": 150117.0}, {"date": "2025-07-23", "close": 27.61, "volume": 257044.0}, {"date": "2025-07-24", "close": 27.65, "volume": 157060.0}, {"date": "2025-07-25", "close": 27.35, "volume": 167018.0}, {"date": "2025-07-28", "close": 27.95, "volume": 89835.0}, {"date": "2025-07-29", "close": 26.93, "volume": 110532.0}, {"date": "2025-07-30", "close": 26.72, "volume": 169836.0}, {"date": "2025-07-31", "close": 27.55, "volume": 248407.0}, {"date": "2025-08-01", "close": 27.53, "volume": 111822.0}, {"date": "2025-08-04", "close": 27.67, "volume": 119897.0}, {"date": "2025-08-05", "close": 27.84, "volume": 174495.0}, {"date": "2025-08-06", "close": 28.41, "volume": 209009.0}, {"date": "2025-08-07", "close": 28.88, "volume": 197516.0}, {"date": "2025-08-08", "close": 28.43, "volume": 110523.0}, {"date": "2025-08-11", "close": 28.65, "volume": 367026.0}, {"date": "2025-08-12", "close": 28.76, "volume": 285297.0}, {"date": "2025-08-13", "close": 27.71, "volume": 277322.0}, {"date": "2025-08-14", "close": 27.51, "volume": 273413.0}, {"date": "2025-08-15", "close": 27.88, "volume": 274448.0}, {"date": "2025-08-18", "close": 27.94, "volume": 85855.0}, {"date": "2025-08-19", "close": 28.21, "volume": 133989.0}, {"date": "2025-08-20", "close": 28.97, "volume": 197897.0}, {"date": "2025-08-21", "close": 28.97, "volume": 317370.0}, {"date": "2025-08-22", "close": 23.7, "volume": 2675309.0}, {"date": "2025-08-25", "close": 25.54, "volume": 1055035.0}, {"date": "2025-08-26", "close": 26.01, "volume": 2833910.0}, {"date": "2025-08-27", "close": 26.3, "volume": 281133.0}, {"date": "2025-08-28", "close": 25.52, "volume": 541701.0}, {"date": "2025-08-29", "close": 25.24, "volume": 264034.0}, {"date": "2025-09-01", "close": 25.5, "volume": 133804.0}, {"date": "2025-09-02", "close": 24.5, "volume": 310691.0}, {"date": "2025-09-03", "close": 23.72, "volume": 1037201.0}, {"date": "2025-09-04", "close": 23.61, "volume": 317506.0}, {"date": "2025-09-05", "close": 23.62, "volume": 281120.0}, {"date": "2025-09-08", "close": 23.77, "volume": 280385.0}, {"date": "2025-09-09", "close": 24.18, "volume": 170372.0}, {"date": "2025-09-10", "close": 23.75, "volume": 129790.0}, {"date": "2025-09-11", "close": 23.7, "volume": 267002.0}, {"date": "2025-09-12", "close": 25.22, "volume": 391902.0}, {"date": "2025-09-15", "close": 26.53, "volume": 751586.0}, {"date": "2025-09-16", "close": 25.79, "volume": 2146905.0}, {"date": "2025-09-17", "close": 25.1, "volume": 489783.0}, {"date": "2025-09-18", "close": 25.29, "volume": 1123646.0}, {"date": "2025-09-19", "close": 25.43, "volume": 1583829.0}, {"date": "2025-09-22", "close": 24.9, "volume": 481375.0}, {"date": "2025-09-23", "close": 25.5, "volume": 554153.0}, {"date": "2025-09-24", "close": 24.72, "volume": 423642.0}, {"date": "2025-09-25", "close": 24.52, "volume": 941354.0}, {"date": "2025-09-26", "close": 24.87, "volume": 727636.0}, {"date": "2025-09-29", "close": 25.2, "volume": 246051.0}, {"date": "2025-09-30", "close": 25.98, "volume": 376514.0}, {"date": "2025-10-01", "close": 25.91, "volume": 279595.0}, {"date": "2025-10-02", "close": 25.6, "volume": 575380.0}, {"date": "2025-10-03", "close": 26.25, "volume": 179375.0}, {"date": "2025-10-06", "close": 26.41, "volume": 214241.0}, {"date": "2025-10-07", "close": 26.52, "volume": 395844.0}, {"date": "2025-10-08", "close": 27.0, "volume": 780861.0}, {"date": "2025-10-09", "close": 26.39, "volume": 865350.0}, {"date": "2025-10-10", "close": 25.69, "volume": 512727.0}, {"date": "2025-10-13", "close": 25.07, "volume": 324932.0}, {"date": "2025-10-14", "close": 24.53, "volume": 543468.0}, {"date": "2025-10-15", "close": 25.31, "volume": 232669.0}, {"date": "2025-10-16", "close": 25.2, "volume": 196049.0}, {"date": "2025-10-17", "close": 25.35, "volume": 269740.0}, {"date": "2025-10-20", "close": 25.05, "volume": 346816.0}, {"date": "2025-10-21", "close": 24.75, "volume": 284477.0}, {"date": "2025-10-22", "close": 24.99, "volume": 230984.0}, {"date": "2025-10-23", "close": 24.41, "volume": 226244.0}, {"date": "2025-10-24", "close": 25.72, "volume": 257715.0}, {"date": "2025-10-27", "close": 26.04, "volume": 250838.0}, {"date": "2025-10-28", "close": 26.19, "volume": 472469.0}, {"date": "2025-10-29", "close": 26.01, "volume": 315906.0}, {"date": "2025-10-30", "close": 26.75, "volume": 176030.0}, {"date": "2025-10-31", "close": 26.72, "volume": 82910.0}, {"date": "2025-11-03", "close": 25.39, "volume": 326434.0}, {"date": "2025-11-04", "close": 25.75, "volume": 204108.0}, {"date": "2025-11-05", "close": 24.8, "volume": 320442.0}, {"date": "2025-11-06", "close": 24.43, "volume": 388421.0}, {"date": "2025-11-07", "close": 24.84, "volume": 217846.0}, {"date": "2025-11-10", "close": 24.74, "volume": 195822.0}, {"date": "2025-11-11", "close": 24.87, "volume": 146715.0}, {"date": "2025-11-12", "close": 24.38, "volume": 170972.0}, {"date": "2025-11-13", "close": 23.95, "volume": 351278.0}, {"date": "2025-11-14", "close": 23.86, "volume": 151880.0}, {"date": "2025-11-17", "close": 23.43, "volume": 565028.0}, {"date": "2025-11-18", "close": 22.97, "volume": 734175.0}, {"date": "2025-11-19", "close": 21.99, "volume": 754764.0}, {"date": "2025-11-20", "close": 22.55, "volume": 418862.0}, {"date": "2025-11-21", "close": 21.89, "volume": 827620.0}, {"date": "2025-11-24", "close": 21.53, "volume": 598476.0}, {"date": "2025-11-25", "close": 21.97, "volume": 580517.0}, {"date": "2025-11-26", "close": 22.87, "volume": 190692.0}, {"date": "2025-11-27", "close": 23.39, "volume": 241735.0}, {"date": "2025-11-28", "close": 23.62, "volume": 210831.0}, {"date": "2025-12-01", "close": 23.23, "volume": 154355.0}, {"date": "2025-12-02", "close": 22.22, "volume": 243372.0}, {"date": "2025-12-03", "close": 22.43, "volume": 309437.0}, {"date": "2025-12-04", "close": 22.31, "volume": 221999.0}, {"date": "2025-12-05", "close": 22.31, "volume": 261543.0}, {"date": "2025-12-08", "close": 22.15, "volume": 282341.0}, {"date": "2025-12-09", "close": 21.45, "volume": 348397.0}, {"date": "2025-12-10", "close": 21.21, "volume": 259037.0}, {"date": "2025-12-11", "close": 21.6, "volume": 353512.0}, {"date": "2025-12-12", "close": 21.05, "volume": 289538.0}, {"date": "2025-12-15", "close": 21.14, "volume": 139204.0}, {"date": "2025-12-16", "close": 21.75, "volume": 175961.0}, {"date": "2025-12-17", "close": 21.23, "volume": 156927.0}, {"date": "2025-12-18", "close": 20.82, "volume": 330675.0}, {"date": "2025-12-19", "close": 22.06, "volume": 746672.0}, {"date": "2025-12-22", "close": 22.32, "volume": 242409.0}, {"date": "2025-12-23", "close": 22.44, "volume": 127280.0}, {"date": "2025-12-24", "close": 22.12, "volume": 29268.0}, {"date": "2025-12-29", "close": 22.21, "volume": 92975.0}, {"date": "2025-12-30", "close": 21.9, "volume": 77462.0}, {"date": "2025-12-31", "close": 21.65, "volume": 81067.0}, {"date": "2026-01-02", "close": 21.58, "volume": 152909.0}, {"date": "2026-01-05", "close": 21.73, "volume": 110850.0}, {"date": "2026-01-06", "close": 20.94, "volume": 145671.0}, {"date": "2026-01-07", "close": 21.08, "volume": 102567.0}, {"date": "2026-01-08", "close": 21.5, "volume": 101009.0}, {"date": "2026-01-09", "close": 20.77, "volume": 103391.0}, {"date": "2026-01-12", "close": 20.91, "volume": 72836.0}, {"date": "2026-01-13", "close": 20.94, "volume": 155110.0}, {"date": "2026-01-14", "close": 21.7, "volume": 117258.0}, {"date": "2026-01-15", "close": 21.52, "volume": 49177.0}, {"date": "2026-01-16", "close": 21.72, "volume": 106647.0}, {"date": "2026-01-19", "close": 22.4, "volume": 212962.0}, {"date": "2026-01-20", "close": 21.96, "volume": 117399.0}, {"date": "2026-01-21", "close": 21.89, "volume": 164973.0}, {"date": "2026-01-22", "close": 22.44, "volume": 107556.0}, {"date": "2026-01-23", "close": 23.3, "volume": 169764.0}, {"date": "2026-01-27", "close": 23.76, "volume": 745951.0}, {"date": "2026-01-28", "close": 23.55, "volume": 207879.0}, {"date": "2026-01-29", "close": 22.43, "volume": 241598.0}, {"date": "2026-01-30", "close": 22.18, "volume": 228594.0}, {"date": "2026-02-02", "close": 21.94, "volume": 133624.0}, {"date": "2026-02-03", "close": 22.1, "volume": 128702.0}, {"date": "2026-02-04", "close": 20.68, "volume": 264810.0}, {"date": "2026-02-05", "close": 20.47, "volume": 455575.0}, {"date": "2026-02-06", "close": 20.3, "volume": 186464.0}, {"date": "2026-02-09", "close": 20.87, "volume": 142005.0}, {"date": "2026-02-10", "close": 20.84, "volume": 233267.0}, {"date": "2026-02-11", "close": 21.44, "volume": 130155.0}, {"date": "2026-02-12", "close": 20.35, "volume": 576063.0}, {"date": "2026-02-13", "close": 19.31, "volume": 264318.0}, {"date": "2026-02-16", "close": 19.12, "volume": 76225.0}, {"date": "2026-02-17", "close": 19.5, "volume": 89773.0}, {"date": "2026-02-18", "close": 20.22, "volume": 216952.0}, {"date": "2026-02-19", "close": 20.37, "volume": 281008.0}, {"date": "2026-02-20", "close": 17.53, "volume": 692007.0}, {"date": "2026-02-23", "close": 19.04, "volume": 448426.0}, {"date": "2026-02-24", "close": 18.06, "volume": 658209.0}, {"date": "2026-02-25", "close": 18.0, "volume": 481793.0}, {"date": "2026-02-26", "close": 19.4, "volume": 1093361.0}, {"date": "2026-02-27", "close": 19.3, "volume": 344817.0}, {"date": "2026-03-02", "close": 19.14, "volume": 137860.0}, {"date": "2026-03-03", "close": 18.74, "volume": 178377.0}, {"date": "2026-03-04", "close": 19.0, "volume": 300175.0}, {"date": "2026-03-05", "close": 19.12, "volume": 146987.0}, {"date": "2026-03-06", "close": 19.75, "volume": 172081.0}, {"date": "2026-03-09", "close": 18.94, "volume": 540883.0}, {"date": "2026-03-10", "close": 19.09, "volume": 706327.0}, {"date": "2026-03-11", "close": 19.18, "volume": 165132.0}, {"date": "2026-03-12", "close": 18.12, "volume": 324666.0}, {"date": "2026-03-13", "close": 18.05, "volume": 222704.0}, {"date": "2026-03-16", "close": 18.63, "volume": 181486.0}, {"date": "2026-03-17", "close": 18.82, "volume": 159293.0}, {"date": "2026-03-18", "close": 19.0, "volume": 110866.0}, {"date": "2026-03-19", "close": 17.72, "volume": 605227.0}, {"date": "2026-03-20", "close": 16.93, "volume": 831341.0}, {"date": "2026-03-23", "close": 17.29, "volume": 288816.0}, {"date": "2026-03-24", "close": 16.45, "volume": 480676.0}, {"date": "2026-03-25", "close": 16.55, "volume": 488265.0}, {"date": "2026-03-26", "close": 16.76, "volume": 351479.0}, {"date": "2026-03-27", "close": 16.52, "volume": 494006.0}, {"date": "2026-03-30", "close": 16.0, "volume": 404372.0}, {"date": "2026-03-31", "close": 15.99, "volume": 484781.0}, {"date": "2026-04-01", "close": 15.69, "volume": 342004.0}, {"date": "2026-04-02", "close": 15.2, "volume": 282756.0}, {"date": "2026-04-07", "close": 18.02, "volume": 830738.0}, {"date": "2026-04-08", "close": 20.25, "volume": 724289.0}, {"date": "2026-04-09", "close": 20.33, "volume": 342230.0}, {"date": "2026-04-10", "close": 20.68, "volume": 446213.0}, {"date": "2026-04-13", "close": 19.9, "volume": 526950.0}, {"date": "2026-04-14", "close": 19.96, "volume": 386055.0}, {"date": "2026-04-15", "close": 19.49, "volume": 168503.0}, {"date": "2026-04-16", "close": 19.98, "volume": 254960.0}, {"date": "2026-04-17", "close": 20.32, "volume": 246629.0}, {"date": "2026-04-20", "close": 21.04, "volume": 304561.0}, {"date": "2026-04-21", "close": 20.5, "volume": 177719.0}, {"date": "2026-04-22", "close": 19.92, "volume": 304344.0}, {"date": "2026-04-23", "close": 19.31, "volume": 204769.0}, {"date": "2026-04-24", "close": 19.28, "volume": 123681.0}, {"date": "2026-04-27", "close": 18.92, "volume": 122817.0}, {"date": "2026-04-28", "close": 18.33, "volume": 255975.0}, {"date": "2026-04-29", "close": 18.52, "volume": 144486.0}, {"date": "2026-04-30", "close": 18.31, "volume": 136429.0}, {"date": "2026-05-01", "close": 19.26, "volume": 387728.0}, {"date": "2026-05-04", "close": 19.24, "volume": 147261.0}, {"date": "2026-05-05", "close": 18.02, "volume": 418207.0}, {"date": "2026-05-06", "close": 18.19, "volume": 268340.0}, {"date": "2026-05-07", "close": 18.58, "volume": 274714.0}, {"date": "2026-05-08", "close": 18.5, "volume": 232618.0}, {"date": "2026-05-11", "close": 17.78, "volume": 661571.0}, {"date": "2026-05-12", "close": 16.93, "volume": 249636.0}, {"date": "2026-05-13", "close": 16.88, "volume": 355736.0}, {"date": "2026-05-14", "close": 16.56, "volume": 296698.0}, {"date": "2026-05-15", "close": 17.0, "volume": 157517.0}, {"date": "2026-05-18", "close": 17.21, "volume": 125792.0}, {"date": "2026-05-19", "close": 17.48, "volume": 103766.0}, {"date": "2026-05-20", "close": 16.0, "volume": 370589.0}, {"date": "2026-05-21", "close": 18.08, "volume": 480355.0}, {"date": "2026-05-22", "close": 19.81, "volume": 2119484.0}, {"date": "2026-05-25", "close": 19.86, "volume": 1480579.0}, {"date": "2026-05-26", "close": 19.42, "volume": 1040991.0}, {"date": "2026-05-27", "close": 19.32, "volume": 560697.0}, {"date": "2026-05-28", "close": 19.39, "volume": 681243.0}, {"date": "2026-05-29", "close": 19.66, "volume": 986291.0}, {"date": "2026-06-01", "close": 20.19, "volume": 850533.0}, {"date": "2026-06-02", "close": 19.79, "volume": 494007.0}, {"date": "2026-06-03", "close": 19.2, "volume": 578792.0}, {"date": "2026-06-04", "close": 18.96, "volume": 205115.0}, {"date": "2026-06-05", "close": 18.72, "volume": 261096.0}, {"date": "2026-06-09", "close": 18.95, "volume": 595183.0}, {"date": "2026-06-10", "close": 19.3, "volume": 362517.0}, {"date": "2026-06-11", "close": 19.09, "volume": 219642.0}, {"date": "2026-06-12", "close": 19.4, "volume": 361440.0}, {"date": "2026-06-15", "close": 19.82, "volume": 255589.0}, {"date": "2026-06-16", "close": 19.31, "volume": 342410.0}, {"date": "2026-06-17", "close": 19.04, "volume": 388635.0}, {"date": "2026-06-18", "close": 19.21, "volume": 478502.0}, {"date": "2026-06-19", "close": 18.87, "volume": 2114088.0}, {"date": "2026-06-22", "close": 18.76, "volume": 270988.0}, {"date": "2026-06-23", "close": 18.86, "volume": 1254045.0}, {"date": "2026-06-24", "close": 19.0, "volume": 457608.0}, {"date": "2026-06-25", "close": 20.69, "volume": 611159.0}, {"date": "2026-06-26", "close": 20.27, "volume": 254935.0}, {"date": "2026-06-29", "close": 20.9, "volume": 174491.0}, {"date": "2026-06-30", "close": 21.03, "volume": 211376.0}, {"date": "2026-07-01", "close": 21.3, "volume": 439409.0}, {"date": "2026-07-02", "close": 20.82, "volume": 224554.0}, {"date": "2026-07-03", "close": 21.6, "volume": 186586.0}, {"date": "2026-07-06", "close": 21.74, "volume": 234960.0}, {"date": "2026-07-07", "close": 21.47, "volume": 818643.0}, {"date": "2026-07-08", "close": 21.39, "volume": 129975.0}, {"date": "2026-07-09", "close": 21.2, "volume": 664863.0}, {"date": "2026-07-10", "close": 20.92, "volume": 265368.0}, {"date": "2026-07-13", "close": 21.29, "volume": 139288.0}, {"date": "2026-07-14", "close": 21.52, "volume": 405239.0}, {"date": "2026-07-15", "close": 21.19, "volume": 217722.0}, {"date": "2026-07-16", "close": 21.3, "volume": 221122.0}, {"date": "2026-07-17", "close": 21.5, "volume": 368025.0}, {"date": "2026-07-20", "close": 21.93, "volume": 356556.0}, {"date": "2026-07-21", "close": 22.21, "volume": 465835.0}, {"date": "2026-07-22", "close": 22.21, "volume": 402897.0}, {"date": "2026-07-23", "close": 22.3, "volume": 249829.0}, {"date": "2026-07-24", "close": 21.64, "volume": 260745.0}, {"date": "2026-07-27", "close": 21.95, "volume": 289868.0}, {"date": "2026-07-28", "close": 23.68, "volume": 426795.0}, {"date": "2026-07-29", "close": 24.6, "volume": 304044.0}, {"date": "2026-07-30", "close": 25.25, "volume": 407940.0}, {"date": "2026-07-31", "close": 24.95, "volume": 293908.0}, {"date": "2026-08-03", "close": 25.33, "volume": 179630.0}, {"date": "2026-08-04", "close": 24.98, "volume": 194850.0}, {"date": "2026-08-05", "close": 24.8, "volume": 254355.0}, {"date": "2026-08-06", "close": 24.98, "volume": 262553.0}, {"date": "2026-08-07", "close": 24.87, "volume": 202109.0}], "refreshing": true}