{"ticker": "VGN", "overview": {"name": "Virgin Australia Holdings Limited", "country": "Australia", "industry": "Transportation"}, "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": "VGN", "has_prices": true, "as_of": "2026-09-07", "last": 2.88, "prev_close": 2.86, "change": 0.020000000000000018, "change_pct": 0.006993006993007, "session_volume": 2825413.0, "vwap_5": 2.8493215867194928, "vwap_20": 2.7745539289718772, "vwap_60": 2.859449421610492, "vwap_250": 2.97022435427559, "high_52w": 3.52, "low_52w": 2.16, "avg_volume_20": 1031343.6, "sessions": 308, "market_cap": {"value": 2140952937.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140736", "src": "ASX", "ticker": "VGN", "cik": "", "company": "Virgin Australia Holdings Limited", "company_raw": "Virgin Australia Holdings 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": "Substantial-holder notice lands on VGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140736", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67191}, {"id": "ASX3Y-03106956-1", "src": "ASX", "ticker": "VGN", "cik": "", "company": "Virgin Australia Holdings Limited", "company_raw": "Virgin Australia Holdings Limited", "who": "David George Emerson", "who_key": "David George Emerson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David George Emerson lodges a filing in VGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106956", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186711}, {"id": "ASXSH-03093424", "src": "ASX", "ticker": "VGN", "cik": "", "company": "Virgin Australia Holdings Limited", "company_raw": "Virgin Australia Holdings Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries 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": "New whale in VGN \u2014 Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A declares 5.14%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093424", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David George Emerson", "notice_type": "3Y", "direct_shares": 5165372.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152179-2A1705774", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Emerson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David George Emerson", "notice_type": "3Y", "direct_shares": 5165372.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106956-2A1681803", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (and its subsidiaries", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.14, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093424-2A1673617", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Negus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Emerson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warne", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Downes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Conrad", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cotton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Emerson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Courtelis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murphy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lawson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Negus", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/vgn", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/vgn", "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": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/vgn", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/vgn", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/vgn", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/vgn", "needs_ocr": 0}], "directors": [{"name": "Murphy", "first_seen": "2025-06-26", "last_seen": "2025-06-26", "status": "current", "notices": 1}, {"name": "Lawson", "first_seen": "2025-06-26", "last_seen": "2025-06-26", "status": "current", "notices": 1}, {"name": "Downes", "first_seen": "2025-06-26", "last_seen": "2025-06-26", "status": "current", "notices": 1}, {"name": "Courtelis", "first_seen": "2025-06-26", "last_seen": "2025-06-26", "status": "current", "notices": 1}, {"name": "Cotton", "first_seen": "2025-06-26", "last_seen": "2025-06-26", "status": "current", "notices": 1}, {"name": "Conrad", "first_seen": "2025-06-26", "last_seen": "2025-06-26", "status": "current", "notices": 1}, {"name": "Warne", "first_seen": "2025-06-26", "last_seen": "2025-10-15", "status": "current", "notices": 2}, {"name": "Negus", "first_seen": "2025-06-26", "last_seen": "2025-11-21", "status": "current", "notices": 2}, {"name": "Emerson", "first_seen": "2025-06-26", "last_seen": "2026-07-02", "status": "current", "notices": 3}, {"name": "David George Emerson", "first_seen": "2026-07-02", "last_seen": "2026-10-22", "status": "current", "notices": 2}], "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": "Periodic Reports", "title": "2026 Impact Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155966-2A1707260"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Appendix 3Y - Emerson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152179-2A1705774"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - VGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152177-2A1705773"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - VGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148132-2A1703941"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification regarding unquoted securities - VGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147586-2A1703679"}, {"date": "2026-10-05", "form": "Other", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144713-2A1701919"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137057-2A1697915"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136677-2A1697743"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Substantial Shareholder Notices - Voluntary Escrow Release", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129496-2A1693870"}, {"date": "2026-08-27", "form": "Issued Capital", "title": "On-Market Purchase of Shares by Employee Share Trust", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127828-2A1693003"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127812-2A1693000"}], "performance": {"ticker": "VGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-24", "close": 3.23, "volume": 29830526.0}, {"date": "2025-06-25", "close": 3.34, "volume": 11408485.0}, {"date": "2025-06-26", "close": 3.25, "volume": 5364146.0}, {"date": "2025-06-27", "close": 3.18, "volume": 4886393.0}, {"date": "2025-06-30", "close": 3.09, "volume": 5384773.0}, {"date": "2025-07-01", "close": 3.12, "volume": 3016276.0}, {"date": "2025-07-02", "close": 3.12, "volume": 2134737.0}, {"date": "2025-07-03", "close": 3.06, "volume": 2822560.0}, {"date": "2025-07-04", "close": 2.98, "volume": 4106453.0}, {"date": "2025-07-07", "close": 2.98, "volume": 2657334.0}, {"date": "2025-07-08", "close": 3.05, "volume": 1410385.0}, {"date": "2025-07-09", "close": 3.11, "volume": 1809667.0}, {"date": "2025-07-10", "close": 3.15, "volume": 1716282.0}, {"date": "2025-07-11", "close": 3.11, "volume": 4188770.0}, {"date": "2025-07-14", "close": 3.12, "volume": 424487.0}, {"date": "2025-07-15", "close": 3.13, "volume": 524370.0}, {"date": "2025-07-16", "close": 3.13, "volume": 502906.0}, {"date": "2025-07-17", "close": 3.21, "volume": 1469992.0}, {"date": "2025-07-18", "close": 3.27, "volume": 970808.0}, {"date": "2025-07-21", "close": 3.22, "volume": 415502.0}, {"date": "2025-07-22", "close": 3.2, "volume": 893127.0}, {"date": "2025-07-23", "close": 3.2, "volume": 655682.0}, {"date": "2025-07-24", "close": 3.2, "volume": 1343868.0}, {"date": "2025-07-25", "close": 3.16, "volume": 217821.0}, {"date": "2025-07-28", "close": 3.19, "volume": 972982.0}, {"date": "2025-07-29", "close": 3.19, "volume": 4396628.0}, {"date": "2025-07-30", "close": 3.17, "volume": 626265.0}, {"date": "2025-07-31", "close": 3.15, "volume": 609110.0}, {"date": "2025-08-01", "close": 3.18, "volume": 417004.0}, {"date": "2025-08-04", "close": 3.19, "volume": 598299.0}, {"date": "2025-08-05", "close": 3.21, "volume": 795450.0}, {"date": "2025-08-06", "close": 3.26, "volume": 1242658.0}, {"date": "2025-08-07", "close": 3.27, "volume": 1787645.0}, {"date": "2025-08-08", "close": 3.28, "volume": 5763893.0}, {"date": "2025-08-11", "close": 3.28, "volume": 758320.0}, {"date": "2025-08-12", "close": 3.23, "volume": 577412.0}, {"date": "2025-08-13", "close": 3.25, "volume": 949447.0}, {"date": "2025-08-14", "close": 3.17, "volume": 2456271.0}, {"date": "2025-08-15", "close": 3.27, "volume": 708357.0}, {"date": "2025-08-18", "close": 3.31, "volume": 913083.0}, {"date": "2025-08-19", "close": 3.36, "volume": 1465641.0}, {"date": "2025-08-20", "close": 3.36, "volume": 2038056.0}, {"date": "2025-08-21", "close": 3.26, "volume": 582875.0}, {"date": "2025-08-22", "close": 3.18, "volume": 675864.0}, {"date": "2025-08-25", "close": 3.23, "volume": 1725977.0}, {"date": "2025-08-26", "close": 3.28, "volume": 3029404.0}, {"date": "2025-08-27", "close": 3.29, "volume": 665941.0}, {"date": "2025-08-28", "close": 3.49, "volume": 3967529.0}, {"date": "2025-08-29", "close": 3.45, "volume": 7238293.0}, {"date": "2025-09-01", "close": 3.44, "volume": 1107321.0}, {"date": "2025-09-02", "close": 3.42, "volume": 1147149.0}, {"date": "2025-09-03", "close": 3.47, "volume": 1708664.0}, {"date": "2025-09-04", "close": 3.38, "volume": 721102.0}, {"date": "2025-09-05", "close": 3.36, "volume": 362676.0}, {"date": "2025-09-08", "close": 3.33, "volume": 513487.0}, {"date": "2025-09-09", "close": 3.26, "volume": 592807.0}, {"date": "2025-09-10", "close": 3.26, "volume": 1349198.0}, {"date": "2025-09-11", "close": 3.21, "volume": 717566.0}, {"date": "2025-09-12", "close": 3.22, "volume": 494639.0}, {"date": "2025-09-15", "close": 3.27, "volume": 692454.0}, {"date": "2025-09-16", "close": 3.28, "volume": 544998.0}, {"date": "2025-09-17", "close": 3.33, "volume": 936707.0}, {"date": "2025-09-18", "close": 3.33, "volume": 706833.0}, {"date": "2025-09-19", "close": 3.35, "volume": 9623818.0}, {"date": "2025-09-22", "close": 3.36, "volume": 885343.0}, {"date": "2025-09-23", "close": 3.47, "volume": 1880018.0}, {"date": "2025-09-24", "close": 3.52, "volume": 2729047.0}, {"date": "2025-09-25", "close": 3.54, "volume": 2314297.0}, {"date": "2025-09-26", "close": 3.64, "volume": 1501627.0}, {"date": "2025-09-29", "close": 3.6, "volume": 1073478.0}, {"date": "2025-09-30", "close": 3.62, "volume": 3359508.0}, {"date": "2025-10-01", "close": 3.65, "volume": 4641581.0}, {"date": "2025-10-02", "close": 3.72, "volume": 3784024.0}, {"date": "2025-10-03", "close": 3.7, "volume": 2109527.0}, {"date": "2025-10-06", "close": 3.7, "volume": 659654.0}, {"date": "2025-10-07", "close": 3.67, "volume": 1177209.0}, {"date": "2025-10-08", "close": 3.63, "volume": 801696.0}, {"date": "2025-10-09", "close": 3.54, "volume": 3735366.0}, {"date": "2025-10-10", "close": 3.6, "volume": 3010211.0}, {"date": "2025-10-13", "close": 3.6, "volume": 1525610.0}, {"date": "2025-10-14", "close": 3.55, "volume": 2692282.0}, {"date": "2025-10-15", "close": 3.5, "volume": 1613379.0}, {"date": "2025-10-16", "close": 3.51, "volume": 2234643.0}, {"date": "2025-10-17", "close": 3.45, "volume": 1488631.0}, {"date": "2025-10-20", "close": 3.51, "volume": 2356163.0}, {"date": "2025-10-21", "close": 3.6, "volume": 6292605.0}, {"date": "2025-10-22", "close": 3.48, "volume": 1325091.0}, {"date": "2025-10-23", "close": 3.49, "volume": 2732474.0}, {"date": "2025-10-24", "close": 3.35, "volume": 1804221.0}, {"date": "2025-10-27", "close": 3.42, "volume": 886887.0}, {"date": "2025-10-28", "close": 3.37, "volume": 1764622.0}, {"date": "2025-10-29", "close": 3.3, "volume": 1306078.0}, {"date": "2025-10-30", "close": 3.31, "volume": 1131356.0}, {"date": "2025-10-31", "close": 3.31, "volume": 1408397.0}, {"date": "2025-11-03", "close": 3.32, "volume": 1945155.0}, {"date": "2025-11-04", "close": 3.26, "volume": 2971087.0}, {"date": "2025-11-05", "close": 3.25, "volume": 1173438.0}, {"date": "2025-11-06", "close": 3.28, "volume": 1363922.0}, {"date": "2025-11-07", "close": 3.22, "volume": 1577935.0}, {"date": "2025-11-10", "close": 3.23, "volume": 947827.0}, {"date": "2025-11-11", "close": 3.22, "volume": 948230.0}, {"date": "2025-11-12", "close": 3.2, "volume": 1125732.0}, {"date": "2025-11-13", "close": 3.16, "volume": 1882640.0}, {"date": "2025-11-14", "close": 3.14, "volume": 948846.0}, {"date": "2025-11-17", "close": 3.16, "volume": 907090.0}, {"date": "2025-11-18", "close": 3.06, "volume": 1552660.0}, {"date": "2025-11-19", "close": 3.05, "volume": 2597793.0}, {"date": "2025-11-20", "close": 3.06, "volume": 1570963.0}, {"date": "2025-11-21", "close": 3.01, "volume": 1524548.0}, {"date": "2025-11-24", "close": 2.96, "volume": 11860350.0}, {"date": "2025-11-25", "close": 2.95, "volume": 12115428.0}, {"date": "2025-11-26", "close": 3.0, "volume": 3946901.0}, {"date": "2025-11-27", "close": 3.04, "volume": 493507.0}, {"date": "2025-11-28", "close": 3.03, "volume": 972080.0}, {"date": "2025-12-01", "close": 3.0, "volume": 1090891.0}, {"date": "2025-12-02", "close": 2.99, "volume": 584244.0}, {"date": "2025-12-03", "close": 2.99, "volume": 1012986.0}, {"date": "2025-12-04", "close": 2.97, "volume": 1024554.0}, {"date": "2025-12-05", "close": 3.02, "volume": 3522493.0}, {"date": "2025-12-08", "close": 3.04, "volume": 785132.0}, {"date": "2025-12-09", "close": 3.04, "volume": 1175876.0}, {"date": "2025-12-10", "close": 3.1, "volume": 3526673.0}, {"date": "2025-12-11", "close": 3.22, "volume": 3819608.0}, {"date": "2025-12-12", "close": 3.22, "volume": 1291473.0}, {"date": "2025-12-15", "close": 3.2, "volume": 906422.0}, {"date": "2025-12-16", "close": 3.32, "volume": 1575274.0}, {"date": "2025-12-17", "close": 3.39, "volume": 1421402.0}, {"date": "2025-12-18", "close": 3.42, "volume": 1270312.0}, {"date": "2025-12-19", "close": 3.45, "volume": 13564847.0}, {"date": "2025-12-22", "close": 3.43, "volume": 835943.0}, {"date": "2025-12-23", "close": 3.52, "volume": 977297.0}, {"date": "2025-12-24", "close": 3.51, "volume": 383107.0}, {"date": "2025-12-29", "close": 3.5, "volume": 478019.0}, {"date": "2025-12-30", "close": 3.48, "volume": 266499.0}, {"date": "2025-12-31", "close": 3.5, "volume": 175992.0}, {"date": "2026-01-02", "close": 3.48, "volume": 399936.0}, {"date": "2026-01-05", "close": 3.47, "volume": 1744222.0}, {"date": "2026-01-06", "close": 3.33, "volume": 1044871.0}, {"date": "2026-01-07", "close": 3.36, "volume": 521951.0}, {"date": "2026-01-08", "close": 3.34, "volume": 857508.0}, {"date": "2026-01-09", "close": 3.33, "volume": 1076909.0}, {"date": "2026-01-12", "close": 3.32, "volume": 630599.0}, {"date": "2026-01-13", "close": 3.31, "volume": 666354.0}, {"date": "2026-01-14", "close": 3.36, "volume": 1078168.0}, {"date": "2026-01-15", "close": 3.33, "volume": 8164511.0}, {"date": "2026-01-16", "close": 3.27, "volume": 377766.0}, {"date": "2026-01-19", "close": 3.3, "volume": 391354.0}, {"date": "2026-01-20", "close": 3.31, "volume": 989337.0}, {"date": "2026-01-21", "close": 3.3, "volume": 665675.0}, {"date": "2026-01-22", "close": 3.29, "volume": 479953.0}, {"date": "2026-01-23", "close": 3.25, "volume": 747347.0}, {"date": "2026-01-27", "close": 3.2, "volume": 1154787.0}, {"date": "2026-01-28", "close": 3.2, "volume": 875242.0}, {"date": "2026-01-29", "close": 3.19, "volume": 729070.0}, {"date": "2026-01-30", "close": 3.13, "volume": 1098650.0}, {"date": "2026-02-02", "close": 3.15, "volume": 1802761.0}, {"date": "2026-02-03", "close": 3.1, "volume": 675404.0}, {"date": "2026-02-04", "close": 3.08, "volume": 670225.0}, {"date": "2026-02-05", "close": 3.02, "volume": 1492320.0}, {"date": "2026-02-06", "close": 2.99, "volume": 1866413.0}, {"date": "2026-02-09", "close": 3.21, "volume": 1045032.0}, {"date": "2026-02-10", "close": 3.21, "volume": 992285.0}, {"date": "2026-02-11", "close": 3.3, "volume": 1325103.0}, {"date": "2026-02-12", "close": 3.31, "volume": 844137.0}, {"date": "2026-02-13", "close": 3.26, "volume": 1123962.0}, {"date": "2026-02-16", "close": 3.27, "volume": 381795.0}, {"date": "2026-02-17", "close": 3.29, "volume": 515459.0}, {"date": "2026-02-18", "close": 3.3, "volume": 1203686.0}, {"date": "2026-02-19", "close": 3.3, "volume": 1002835.0}, {"date": "2026-02-20", "close": 3.2, "volume": 716764.0}, {"date": "2026-02-23", "close": 3.16, "volume": 442901.0}, {"date": "2026-02-24", "close": 3.19, "volume": 915105.0}, {"date": "2026-02-25", "close": 3.27, "volume": 594183.0}, {"date": "2026-02-26", "close": 3.15, "volume": 2558824.0}, {"date": "2026-02-27", "close": 3.14, "volume": 2332320.0}, {"date": "2026-03-02", "close": 3.28, "volume": 2671564.0}, {"date": "2026-03-03", "close": 3.09, "volume": 1213868.0}, {"date": "2026-03-04", "close": 3.0, "volume": 859290.0}, {"date": "2026-03-05", "close": 2.95, "volume": 1068619.0}, {"date": "2026-03-06", "close": 2.9, "volume": 936578.0}, {"date": "2026-03-09", "close": 2.74, "volume": 1531342.0}, {"date": "2026-03-10", "close": 2.86, "volume": 1223166.0}, {"date": "2026-03-11", "close": 2.81, "volume": 2002896.0}, {"date": "2026-03-12", "close": 2.78, "volume": 1237780.0}, {"date": "2026-03-13", "close": 2.73, "volume": 981293.0}, {"date": "2026-03-16", "close": 2.63, "volume": 1269302.0}, {"date": "2026-03-17", "close": 2.63, "volume": 1066834.0}, {"date": "2026-03-18", "close": 2.68, "volume": 1162141.0}, {"date": "2026-03-19", "close": 2.58, "volume": 869113.0}, {"date": "2026-03-20", "close": 2.45, "volume": 3294898.0}, {"date": "2026-03-23", "close": 2.25, "volume": 2395331.0}, {"date": "2026-03-24", "close": 2.26, "volume": 2538967.0}, {"date": "2026-03-25", "close": 2.52, "volume": 2374939.0}, {"date": "2026-03-26", "close": 2.51, "volume": 2421277.0}, {"date": "2026-03-27", "close": 2.4, "volume": 963493.0}, {"date": "2026-03-30", "close": 2.3, "volume": 929804.0}, {"date": "2026-03-31", "close": 2.4, "volume": 1080334.0}, {"date": "2026-04-01", "close": 2.42, "volume": 2612148.0}, {"date": "2026-04-02", "close": 2.3, "volume": 5513864.0}, {"date": "2026-04-07", "close": 2.3, "volume": 2406470.0}, {"date": "2026-04-08", "close": 2.57, "volume": 2978490.0}, {"date": "2026-04-09", "close": 2.5, "volume": 1403890.0}, {"date": "2026-04-10", "close": 2.45, "volume": 1317411.0}, {"date": "2026-04-13", "close": 2.43, "volume": 1669492.0}, {"date": "2026-04-14", "close": 2.35, "volume": 1886511.0}, {"date": "2026-04-15", "close": 2.52, "volume": 6957848.0}, {"date": "2026-04-16", "close": 2.64, "volume": 2584940.0}, {"date": "2026-04-17", "close": 2.54, "volume": 2990665.0}, {"date": "2026-04-20", "close": 2.51, "volume": 1807326.0}, {"date": "2026-04-21", "close": 2.48, "volume": 1460709.0}, {"date": "2026-04-22", "close": 2.41, "volume": 1730683.0}, {"date": "2026-04-23", "close": 2.26, "volume": 4428796.0}, {"date": "2026-04-24", "close": 2.2, "volume": 3162317.0}, {"date": "2026-04-27", "close": 2.21, "volume": 934933.0}, {"date": "2026-04-28", "close": 2.17, "volume": 2872343.0}, {"date": "2026-04-29", "close": 2.21, "volume": 2731866.0}, {"date": "2026-04-30", "close": 2.17, "volume": 1745231.0}, {"date": "2026-05-01", "close": 2.16, "volume": 1227567.0}, {"date": "2026-05-04", "close": 2.28, "volume": 1798901.0}, {"date": "2026-05-05", "close": 2.29, "volume": 1115933.0}, {"date": "2026-05-06", "close": 2.4, "volume": 2399377.0}, {"date": "2026-05-07", "close": 2.55, "volume": 1873529.0}, {"date": "2026-05-08", "close": 2.52, "volume": 1182266.0}, {"date": "2026-05-11", "close": 2.44, "volume": 740387.0}, {"date": "2026-05-12", "close": 2.42, "volume": 920522.0}, {"date": "2026-05-13", "close": 2.41, "volume": 700043.0}, {"date": "2026-05-14", "close": 2.4, "volume": 1372309.0}, {"date": "2026-05-15", "close": 2.39, "volume": 934647.0}, {"date": "2026-05-18", "close": 2.29, "volume": 652086.0}, {"date": "2026-05-19", "close": 2.36, "volume": 538304.0}, {"date": "2026-05-20", "close": 2.25, "volume": 2926731.0}, {"date": "2026-05-21", "close": 2.46, "volume": 8821123.0}, {"date": "2026-05-22", "close": 2.45, "volume": 998124.0}, {"date": "2026-05-25", "close": 2.6, "volume": 1454786.0}, {"date": "2026-05-26", "close": 2.56, "volume": 787227.0}, {"date": "2026-05-27", "close": 2.63, "volume": 2064324.0}, {"date": "2026-05-28", "close": 2.6, "volume": 1084466.0}, {"date": "2026-05-29", "close": 2.76, "volume": 2852008.0}, {"date": "2026-06-01", "close": 2.74, "volume": 755654.0}, {"date": "2026-06-02", "close": 2.64, "volume": 1195820.0}, {"date": "2026-06-03", "close": 2.66, "volume": 637026.0}, {"date": "2026-06-04", "close": 2.66, "volume": 537690.0}, {"date": "2026-06-05", "close": 2.61, "volume": 695161.0}, {"date": "2026-06-09", "close": 2.65, "volume": 3115660.0}, {"date": "2026-06-10", "close": 2.65, "volume": 682243.0}, {"date": "2026-06-11", "close": 2.56, "volume": 1118495.0}, {"date": "2026-06-12", "close": 2.56, "volume": 1368926.0}, {"date": "2026-06-15", "close": 2.89, "volume": 2013600.0}, {"date": "2026-06-16", "close": 2.86, "volume": 646338.0}, {"date": "2026-06-17", "close": 2.9, "volume": 831337.0}, {"date": "2026-06-18", "close": 2.87, "volume": 1070944.0}, {"date": "2026-06-19", "close": 2.84, "volume": 1280461.0}, {"date": "2026-06-22", "close": 2.8, "volume": 859577.0}, {"date": "2026-06-23", "close": 2.84, "volume": 791605.0}, {"date": "2026-06-24", "close": 2.82, "volume": 1051574.0}, {"date": "2026-06-25", "close": 3.04, "volume": 2765580.0}, {"date": "2026-06-26", "close": 3.09, "volume": 762522.0}, {"date": "2026-06-29", "close": 3.07, "volume": 819057.0}, {"date": "2026-06-30", "close": 3.07, "volume": 731077.0}, {"date": "2026-07-01", "close": 3.02, "volume": 822200.0}, {"date": "2026-07-02", "close": 3.02, "volume": 1040112.0}, {"date": "2026-07-03", "close": 3.03, "volume": 752726.0}, {"date": "2026-07-06", "close": 2.96, "volume": 733421.0}, {"date": "2026-07-07", "close": 3.1, "volume": 2372584.0}, {"date": "2026-07-08", "close": 3.02, "volume": 1315900.0}, {"date": "2026-07-09", "close": 2.98, "volume": 947516.0}, {"date": "2026-07-10", "close": 2.98, "volume": 884105.0}, {"date": "2026-07-13", "close": 2.91, "volume": 626618.0}, {"date": "2026-07-14", "close": 2.89, "volume": 1120230.0}, {"date": "2026-07-15", "close": 2.89, "volume": 808365.0}, {"date": "2026-07-16", "close": 2.88, "volume": 1343465.0}, {"date": "2026-07-17", "close": 2.8, "volume": 503870.0}, {"date": "2026-07-20", "close": 2.73, "volume": 595339.0}, {"date": "2026-07-21", "close": 2.83, "volume": 550362.0}, {"date": "2026-07-22", "close": 2.71, "volume": 1064527.0}, {"date": "2026-07-23", "close": 2.67, "volume": 983349.0}, {"date": "2026-07-24", "close": 2.65, "volume": 946951.0}, {"date": "2026-07-27", "close": 2.8, "volume": 518861.0}, {"date": "2026-07-28", "close": 2.84, "volume": 769459.0}, {"date": "2026-07-29", "close": 2.87, "volume": 752275.0}, {"date": "2026-07-30", "close": 2.78, "volume": 1403972.0}, {"date": "2026-07-31", "close": 2.78, "volume": 823412.0}, {"date": "2026-08-03", "close": 2.85, "volume": 741876.0}, {"date": "2026-08-04", "close": 2.85, "volume": 2031378.0}, {"date": "2026-08-05", "close": 2.95, "volume": 1315316.0}, {"date": "2026-08-06", "close": 2.9, "volume": 758291.0}, {"date": "2026-08-07", "close": 2.86, "volume": 495419.0}, {"date": "2026-08-10", "close": 2.81, "volume": 548172.0}, {"date": "2026-08-11", "close": 2.74, "volume": 647725.0}, {"date": "2026-08-12", "close": 2.75, "volume": 523150.0}, {"date": "2026-08-13", "close": 2.73, "volume": 565725.0}, {"date": "2026-08-14", "close": 2.73, "volume": 527381.0}, {"date": "2026-08-17", "close": 2.72, "volume": 518670.0}, {"date": "2026-08-18", "close": 2.7, "volume": 467039.0}, {"date": "2026-08-19", "close": 2.67, "volume": 374564.0}, {"date": "2026-08-20", "close": 2.69, "volume": 780086.0}, {"date": "2026-08-21", "close": 2.64, "volume": 530514.0}, {"date": "2026-08-24", "close": 2.64, "volume": 586100.0}, {"date": "2026-08-25", "close": 2.7, "volume": 422981.0}, {"date": "2026-08-26", "close": 2.65, "volume": 791756.0}, {"date": "2026-08-27", "close": 2.81, "volume": 1098001.0}, {"date": "2026-08-28", "close": 2.77, "volume": 2531349.0}, {"date": "2026-08-31", "close": 2.76, "volume": 2934159.0}, {"date": "2026-09-01", "close": 2.81, "volume": 1357976.0}, {"date": "2026-09-02", "close": 2.8, "volume": 904981.0}, {"date": "2026-09-03", "close": 2.85, "volume": 1255851.0}, {"date": "2026-09-04", "close": 2.86, "volume": 983451.0}, {"date": "2026-09-07", "close": 2.88, "volume": 2825413.0}], "refreshing": true}