{"ticker": "HSLV", "overview": {"name": "Highlander Silver Corp. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "HSLV", "has_prices": true, "as_of": "2026-10-08", "last": 4.74, "prev_close": 4.8, "change": -0.05999999999999961, "change_pct": -0.01249999999999992, "session_volume": 723785.0, "vwap_5": 5.024669290558368, "vwap_20": 5.290070359973964, "vwap_60": 5.986024998723347, "vwap_250": 6.480535745528927, "high_52w": 10.42, "low_52w": 2.71, "avg_volume_20": 732803.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-056029", "src": "13DG", "ticker": "HSLV", "cik": "2013223", "company": "Highlander Silver Corp.", "company_raw": "Highlander Silver Corp.", "who": "Highlander Silver Corp.", "who_key": "Highlander Silver Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Highlander Silver Corp. takes a 6.5% passive stake in HSLV", "source_url": "https://www.sec.gov/Archives/edgar/data/2013223/0001213900-26-056029-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-056029", "src": "13DG", "ticker": "HSLV", "cik": "2013223", "company": "Highlander Silver Corp.", "company_raw": "Highlander Silver Corp.", "who": "Highlander Silver Corp.", "who_key": "Highlander Silver Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Highlander Silver Corp. takes a 6.5% passive stake in HSLV", "source_url": "https://www.sec.gov/Archives/edgar/data/2013223/0001213900-26-056029-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Highlander Silver Corp. Common Shares", "new_value": "Highlander Silver Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002013223", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002013223", "applied": 1, "detected_at": "2026-10-25T02:45:11.654810"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HSLV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-06-18", "close": 0.6613, "volume": 1000.0}, {"date": "2024-06-20", "close": 0.6613, "volume": null}, {"date": "2024-06-21", "close": 0.6613, "volume": null}, {"date": "2024-06-24", "close": 0.6613, "volume": null}, {"date": "2024-06-25", "close": 0.6613, "volume": null}, {"date": "2024-06-26", "close": 0.68, "volume": 20792.0}, {"date": "2024-06-27", "close": 0.68, "volume": null}, {"date": "2024-06-28", "close": 0.68, "volume": null}, {"date": "2024-07-01", "close": 0.68, "volume": null}, {"date": "2024-07-02", "close": 0.68, "volume": null}, {"date": "2024-07-03", "close": 0.68, "volume": null}, {"date": "2024-07-05", "close": 0.68, "volume": null}, {"date": "2024-07-08", "close": 0.68, "volume": null}, {"date": "2024-07-09", "close": 0.62, "volume": 17000.0}, {"date": "2024-07-10", "close": 0.62, "volume": null}, {"date": "2024-07-11", "close": 0.62, "volume": null}, {"date": "2024-07-12", "close": 0.62, "volume": null}, {"date": "2024-07-15", "close": 0.62, "volume": null}, {"date": "2024-07-16", "close": 0.62, "volume": 3500.0}, {"date": "2024-07-17", "close": 0.5891, "volume": 800.0}, {"date": "2024-07-18", "close": 0.5891, "volume": null}, {"date": "2024-07-19", "close": 0.5891, "volume": null}, {"date": "2024-07-22", "close": 0.54, "volume": 25500.0}, {"date": "2024-07-23", "close": 0.54, "volume": null}, {"date": "2024-07-24", "close": 0.54, "volume": null}, {"date": "2024-07-25", "close": 0.54, "volume": null}, {"date": "2024-07-26", "close": 0.54, "volume": null}, {"date": "2024-07-29", "close": 0.55, "volume": 4400.0}, {"date": "2024-07-30", "close": 0.54, "volume": 5000.0}, {"date": "2024-07-31", "close": 0.54, "volume": null}, {"date": "2024-08-01", "close": 0.54, "volume": null}, {"date": "2024-08-02", "close": 0.54, "volume": null}, {"date": "2024-08-05", "close": 0.54, "volume": null}, {"date": "2024-08-06", "close": 0.54, "volume": null}, {"date": "2024-08-07", "close": 0.54, "volume": null}, {"date": "2024-08-08", "close": 0.54, "volume": null}, {"date": "2024-08-09", "close": 0.455, "volume": 20100.0}, {"date": "2024-08-12", "close": 0.455, "volume": null}, {"date": "2024-08-13", "close": 0.455, "volume": null}, {"date": "2024-08-14", "close": 0.455, "volume": null}, {"date": "2024-08-15", "close": 0.455, "volume": null}, {"date": "2024-08-16", "close": 0.455, "volume": null}, {"date": "2024-08-19", "close": 0.455, "volume": null}, {"date": "2024-08-20", "close": 0.455, "volume": null}, {"date": "2024-08-21", "close": 0.455, "volume": null}, {"date": "2024-08-22", "close": 0.455, "volume": null}, {"date": "2024-08-23", "close": 0.5088, "volume": 200.0}, {"date": "2024-08-26", "close": 0.5088, "volume": null}, {"date": "2024-08-27", "close": 0.5088, "volume": null}, {"date": "2024-08-28", "close": 0.5088, "volume": null}, {"date": "2024-08-29", "close": 0.5088, "volume": null}, {"date": "2024-08-30", "close": 0.5088, "volume": null}, {"date": "2024-09-03", "close": 0.51, "volume": 11700.0}, {"date": "2024-09-04", "close": 0.51, "volume": null}, {"date": "2024-09-05", "close": 0.51, "volume": null}, {"date": "2024-09-06", "close": 0.51, "volume": null}, {"date": "2024-09-09", "close": 0.51, "volume": null}, {"date": "2024-09-10", "close": 0.51, "volume": null}, {"date": "2024-09-11", "close": 0.5, "volume": 5000.0}, {"date": "2024-09-12", "close": 0.5, "volume": null}, {"date": "2024-09-13", "close": 0.5, "volume": null}, {"date": "2024-09-16", "close": 0.5, "volume": null}, {"date": "2024-09-17", "close": 0.5, "volume": null}, {"date": "2024-09-18", "close": 0.5, "volume": null}, {"date": "2024-09-19", "close": 0.5, "volume": null}, {"date": "2024-09-20", "close": 0.5, "volume": null}, {"date": "2024-09-23", "close": 0.5, "volume": null}, {"date": "2024-09-24", "close": 0.5, "volume": null}, {"date": "2024-09-25", "close": 0.5, "volume": null}, {"date": "2024-09-26", "close": 0.5, "volume": null}, {"date": "2024-09-27", "close": 0.5, "volume": null}, {"date": "2024-09-30", "close": 0.5, "volume": null}, {"date": "2024-10-01", "close": 0.5, "volume": null}, {"date": "2024-10-02", "close": 0.5, "volume": null}, {"date": "2024-10-03", "close": 0.5, "volume": null}, {"date": "2024-10-04", "close": 0.5, "volume": null}, {"date": "2024-10-07", "close": 0.5, "volume": null}, {"date": "2024-10-08", "close": 0.5, "volume": null}, {"date": "2024-10-09", "close": 0.5, "volume": null}, {"date": "2024-10-10", "close": 0.5, "volume": null}, {"date": "2024-10-11", "close": 0.5, "volume": null}, {"date": "2024-10-14", "close": 0.5, "volume": null}, {"date": "2024-10-15", "close": 0.5, "volume": null}, {"date": "2024-10-16", "close": 0.5, "volume": null}, {"date": "2024-10-17", "close": 0.5, "volume": null}, {"date": "2024-10-18", "close": 0.57, "volume": 4108.0}, {"date": "2024-10-21", "close": 0.57, "volume": null}, {"date": "2024-10-22", "close": 0.69, "volume": 17008.0}, {"date": "2024-10-23", "close": 0.69, "volume": 200.0}, {"date": "2024-10-24", "close": 0.69, "volume": null}, {"date": "2024-10-25", "close": 0.61, "volume": 20000.0}, {"date": "2024-10-28", "close": 0.6098, "volume": 3500.0}, {"date": "2024-10-29", "close": 0.6098, "volume": null}, {"date": "2024-10-30", "close": 0.6098, "volume": null}, {"date": "2024-10-31", "close": 0.7, "volume": 1000.0}, {"date": "2024-11-01", "close": 0.7, "volume": null}, {"date": "2024-11-04", "close": 0.7, "volume": null}, {"date": "2024-11-05", "close": 0.7, "volume": null}, {"date": "2024-11-06", "close": 0.75, "volume": 10000.0}, {"date": "2024-11-07", "close": 0.75, "volume": null}, {"date": "2024-11-08", "close": 0.75, "volume": 1500.0}, {"date": "2024-11-11", "close": 0.75, "volume": null}, {"date": "2024-11-12", "close": 0.75, "volume": null}, {"date": "2024-11-13", "close": 0.75, "volume": null}, {"date": "2024-11-14", "close": 0.75, "volume": null}, {"date": "2024-11-15", "close": 0.75, "volume": null}, {"date": "2024-11-18", "close": 0.75, "volume": null}, {"date": "2024-11-19", "close": 0.75, "volume": null}, {"date": "2024-11-20", "close": 0.75, "volume": null}, {"date": "2024-11-21", "close": 0.75, "volume": null}, {"date": "2024-11-22", "close": 0.75, "volume": null}, {"date": "2024-11-25", "close": 0.75, "volume": null}, {"date": "2024-11-26", "close": 0.75, "volume": null}, {"date": "2024-11-27", "close": 0.693, "volume": 500.0}, {"date": "2024-11-29", "close": 0.693, "volume": null}, {"date": "2024-12-02", "close": 0.75, "volume": 9500.0}, {"date": "2024-12-03", "close": 0.75, "volume": null}, {"date": "2024-12-04", "close": 0.75, "volume": null}, {"date": "2024-12-05", "close": 0.75, "volume": null}, {"date": "2024-12-06", "close": 0.75, "volume": null}, {"date": "2024-12-09", "close": 0.75, "volume": null}, {"date": "2024-12-10", "close": 0.75, "volume": null}, {"date": "2024-12-11", "close": 0.75, "volume": null}, {"date": "2024-12-12", "close": 0.76, "volume": 18333.0}, {"date": "2024-12-13", "close": 0.76, "volume": null}, {"date": "2024-12-16", "close": 0.76, "volume": null}, {"date": "2024-12-17", "close": 0.76, "volume": null}, {"date": "2024-12-18", "close": 0.76, "volume": null}, {"date": "2024-12-19", "close": 0.76, "volume": null}, {"date": "2024-12-20", "close": 0.76, "volume": null}, {"date": "2024-12-23", "close": 0.76, "volume": null}, {"date": "2024-12-24", "close": 0.76, "volume": null}, {"date": "2024-12-26", "close": 0.76, "volume": null}, {"date": "2024-12-27", "close": 0.76, "volume": null}, {"date": "2024-12-30", "close": 0.76, "volume": null}, {"date": "2024-12-31", "close": 0.76, "volume": null}, {"date": "2025-01-02", "close": 0.76, "volume": null}, {"date": "2025-01-03", "close": 0.76, "volume": null}, {"date": "2025-01-06", "close": 0.76, "volume": null}, {"date": "2025-01-07", "close": 0.75, "volume": 5500.0}, {"date": "2025-01-08", "close": 0.75, "volume": null}, {"date": "2025-01-10", "close": 0.75, "volume": null}, {"date": "2025-01-13", "close": 0.75, "volume": null}, {"date": "2025-01-14", "close": 0.75, "volume": null}, {"date": "2025-01-15", "close": 0.75, "volume": null}, {"date": "2025-01-16", "close": 0.75, "volume": null}, {"date": "2025-01-17", "close": 0.75, "volume": null}, {"date": "2025-01-21", "close": 0.75, "volume": null}, {"date": "2025-01-22", "close": 0.75, "volume": null}, {"date": "2025-01-23", "close": 0.75, "volume": null}, {"date": "2025-01-24", "close": 0.75, "volume": null}, {"date": "2025-01-27", "close": 0.75, "volume": null}, {"date": "2025-01-28", "close": 0.75, "volume": null}, {"date": "2025-01-29", "close": 0.865, "volume": 12000.0}, {"date": "2025-01-30", "close": 0.865, "volume": null}, {"date": "2025-01-31", "close": 0.865, "volume": null}, {"date": "2025-02-03", "close": 0.865, "volume": null}, {"date": "2025-02-04", "close": 0.865, "volume": null}, {"date": "2025-02-05", "close": 0.865, "volume": null}, {"date": "2025-02-06", "close": 0.865, "volume": null}, {"date": "2025-02-07", "close": 0.865, "volume": null}, {"date": "2025-02-10", "close": 0.88, "volume": 1705.0}, {"date": "2025-02-11", "close": 0.88, "volume": null}, {"date": "2025-02-12", "close": 0.88, "volume": null}, {"date": "2025-02-13", "close": 0.88, "volume": null}, {"date": "2025-02-14", "close": 0.88, "volume": null}, {"date": "2025-02-18", "close": 1.15, "volume": 21850.0}, {"date": "2025-02-19", "close": 1.1, "volume": 400.0}, {"date": "2025-02-20", "close": 1.2, "volume": 2400.0}, {"date": "2025-02-21", "close": 1.2, "volume": null}, {"date": "2025-02-24", "close": 1.2, "volume": null}, {"date": "2025-02-25", "close": 1.23, "volume": 10000.0}, {"date": "2025-02-26", "close": 1.23, "volume": null}, {"date": "2025-02-27", "close": 1.25, "volume": 2000.0}, {"date": "2025-02-28", "close": 1.25, "volume": null}, {"date": "2025-03-03", "close": 1.25, "volume": null}, {"date": "2025-03-04", "close": 1.25, "volume": null}, {"date": "2025-03-05", "close": 1.25, "volume": null}, {"date": "2025-03-06", "close": 1.25, "volume": null}, {"date": "2025-03-07", "close": 1.1912, "volume": 1500.0}, {"date": "2025-03-10", "close": 1.1912, "volume": null}, {"date": "2025-03-11", "close": 1.1912, "volume": null}, {"date": "2025-03-12", "close": 1.1912, "volume": null}, {"date": "2025-03-13", "close": 1.1912, "volume": null}, {"date": "2025-03-14", "close": 1.1912, "volume": null}, {"date": "2025-03-17", "close": 1.1912, "volume": null}, {"date": "2025-03-18", "close": 1.1912, "volume": null}, {"date": "2025-03-19", "close": 1.1912, "volume": null}, {"date": "2025-03-20", "close": 1.1912, "volume": null}, {"date": "2025-03-21", "close": 1.35, "volume": 3700.0}, {"date": "2025-03-24", "close": 1.35, "volume": null}, {"date": "2025-03-25", "close": 1.35, "volume": null}, {"date": "2025-03-26", "close": 1.25, "volume": 18800.0}, {"date": "2025-03-27", "close": 1.3116, "volume": 3800.0}, {"date": "2025-03-28", "close": 1.3116, "volume": null}, {"date": "2025-03-31", "close": 1.37, "volume": 700.0}, {"date": "2025-04-01", "close": 1.3513, "volume": 640.0}, {"date": "2025-04-02", "close": 1.36, "volume": 3600.0}, {"date": "2025-04-03", "close": 1.39, "volume": 3700.0}, {"date": "2025-04-04", "close": 1.2, "volume": 2300.0}, {"date": "2025-04-07", "close": 1.39, "volume": 4600.0}, {"date": "2025-04-08", "close": 1.2, "volume": 5000.0}, {"date": "2025-04-09", "close": 1.2, "volume": null}, {"date": "2025-04-10", "close": 1.2, "volume": null}, {"date": "2025-04-11", "close": 1.2, "volume": null}, {"date": "2025-04-14", "close": 1.2, "volume": null}, {"date": "2025-04-15", "close": 1.2, "volume": null}, {"date": "2025-04-16", "close": 1.2, "volume": null}, {"date": "2025-04-17", "close": 1.6581, "volume": 1400.0}, {"date": "2025-04-21", "close": 1.66, "volume": 1617.0}, {"date": "2025-04-22", "close": 1.551, "volume": 250.0}, {"date": "2025-04-23", "close": 1.551, "volume": null}, {"date": "2025-04-24", "close": 1.551, "volume": null}, {"date": "2025-04-25", "close": 1.551, "volume": null}, {"date": "2025-04-28", "close": 1.551, "volume": null}, {"date": "2025-04-29", "close": 1.551, "volume": null}, {"date": "2025-04-30", "close": 1.551, "volume": null}, {"date": "2025-05-01", "close": 1.551, "volume": null}, {"date": "2025-05-02", "close": 1.551, "volume": null}, {"date": "2025-05-05", "close": 1.7, "volume": 6003.0}, {"date": "2025-05-06", "close": 1.51, "volume": 4200.0}, {"date": "2025-05-07", "close": 1.58, "volume": 3100.0}, {"date": "2025-05-08", "close": 1.58, "volume": null}, {"date": "2025-05-09", "close": 1.61, "volume": 2750.0}, {"date": "2025-05-12", "close": 1.61, "volume": 15200.0}, {"date": "2025-05-13", "close": 1.61, "volume": 2000.0}, {"date": "2025-05-14", "close": 1.61, "volume": 10405.0}, {"date": "2025-05-15", "close": 1.61, "volume": null}, {"date": "2025-05-16", "close": 1.64, "volume": 5500.0}, {"date": "2025-05-19", "close": 1.64, "volume": null}, {"date": "2025-05-20", "close": 1.64, "volume": null}, {"date": "2025-05-21", "close": 1.64, "volume": null}, {"date": "2025-05-22", "close": 1.64, "volume": null}, {"date": "2025-05-23", "close": 1.5992, "volume": 10000.0}, {"date": "2025-05-27", "close": 1.6, "volume": 300.0}, {"date": "2025-05-28", "close": 1.6, "volume": null}, {"date": "2025-05-29", "close": 1.62, "volume": 2500.0}, {"date": "2025-05-30", "close": 1.62, "volume": null}, {"date": "2025-06-02", "close": 1.68, "volume": 15750.0}, {"date": "2025-06-03", "close": 1.8, "volume": 15900.0}, {"date": "2025-06-04", "close": 1.7, "volume": 8000.0}, {"date": "2025-06-05", "close": 2.1, "volume": 16500.0}, {"date": "2025-06-06", "close": 2.0, "volume": 4545.0}, {"date": "2025-06-09", "close": 2.0112, "volume": 5255.0}, {"date": "2025-06-10", "close": 1.96, "volume": 5421.0}, {"date": "2025-06-11", "close": 1.96, "volume": 8850.0}, {"date": "2025-06-12", "close": 1.76, "volume": 250.0}, {"date": "2025-06-13", "close": 1.76, "volume": null}, {"date": "2025-06-16", "close": 1.76, "volume": null}, {"date": "2025-06-17", "close": 1.76, "volume": null}, {"date": "2025-06-18", "close": 1.76, "volume": null}, {"date": "2025-06-20", "close": 1.92, "volume": 17296.0}, {"date": "2025-06-23", "close": 1.9, "volume": 10000.0}, {"date": "2025-06-24", "close": 1.89, "volume": 10903.0}, {"date": "2025-06-25", "close": 1.89, "volume": null}, {"date": "2025-06-26", "close": 1.89, "volume": null}, {"date": "2025-06-27", "close": 1.9, "volume": 1600.0}, {"date": "2025-06-30", "close": 1.9, "volume": null}, {"date": "2025-07-01", "close": 2.05, "volume": 5000.0}, {"date": "2025-07-02", "close": 2.05, "volume": null}, {"date": "2025-07-03", "close": 2.05, "volume": null}, {"date": "2025-07-07", "close": 2.05, "volume": null}, {"date": "2025-07-08", "close": 2.05, "volume": null}, {"date": "2025-07-09", "close": 2.0, "volume": 4600.0}, {"date": "2025-07-10", "close": 2.0, "volume": null}, {"date": "2025-07-11", "close": 2.0, "volume": 11200.0}, {"date": "2025-07-14", "close": 2.0141, "volume": 6500.0}, {"date": "2025-07-15", "close": 1.94, "volume": 5900.0}, {"date": "2025-07-16", "close": 1.95, "volume": 400.0}, {"date": "2025-07-17", "close": 1.98, "volume": 7145.0}, {"date": "2025-07-18", "close": 1.98, "volume": 4575.0}, {"date": "2025-07-21", "close": 2.0411, "volume": 1010.0}, {"date": "2025-07-22", "close": 2.08, "volume": 2140.0}, {"date": "2025-07-23", "close": 2.11, "volume": 7300.0}, {"date": "2025-07-24", "close": 2.11, "volume": 2450.0}, {"date": "2025-07-25", "close": 2.2, "volume": 6400.0}, {"date": "2025-07-28", "close": 2.09, "volume": 15205.0}, {"date": "2025-07-29", "close": 2.2, "volume": 2600.0}, {"date": "2025-07-30", "close": 2.2, "volume": 3633.0}, {"date": "2025-07-31", "close": 2.19, "volume": 5723.0}, {"date": "2025-08-01", "close": 2.35, "volume": 3940.0}, {"date": "2025-08-04", "close": 2.55, "volume": 857.0}, {"date": "2025-08-05", "close": 2.3401, "volume": 8102.0}, {"date": "2025-08-06", "close": 2.35, "volume": 2830.0}, {"date": "2025-08-07", "close": 2.35, "volume": null}, {"date": "2025-08-08", "close": 2.5, "volume": 7719.0}, {"date": "2025-08-11", "close": 2.65, "volume": 14850.0}, {"date": "2025-08-12", "close": 2.64, "volume": 17035.0}, {"date": "2025-08-13", "close": 2.65, "volume": 9400.0}, {"date": "2025-08-14", "close": 2.6, "volume": 500.0}, {"date": "2025-08-15", "close": 2.6821, "volume": 5680.0}, {"date": "2025-08-18", "close": 2.67, "volume": 33700.0}, {"date": "2025-08-19", "close": 2.67, "volume": 15660.0}, {"date": "2025-08-20", "close": 2.67, "volume": null}, {"date": "2025-08-21", "close": 2.51, "volume": 5100.0}, {"date": "2025-08-22", "close": 2.75, "volume": 1900.0}, {"date": "2025-08-25", "close": 2.82, "volume": 21100.0}, {"date": "2025-08-26", "close": 2.75, "volume": 7048.0}, {"date": "2025-08-27", "close": 2.75, "volume": null}, {"date": "2025-08-28", "close": 2.8334, "volume": 16124.0}, {"date": "2025-08-29", "close": 2.76, "volume": 8199.0}, {"date": "2025-09-02", "close": 2.75, "volume": 14431.0}, {"date": "2025-09-03", "close": 2.75, "volume": null}, {"date": "2025-09-04", "close": 2.9017, "volume": 2625.0}, {"date": "2025-09-05", "close": 3.05, "volume": 5420.0}, {"date": "2025-09-08", "close": 3.05, "volume": null}, {"date": "2025-09-09", "close": 3.17, "volume": 21430.0}, {"date": "2025-09-10", "close": 2.9852, "volume": 571.0}, {"date": "2025-09-11", "close": 2.9852, "volume": null}, {"date": "2025-09-12", "close": 2.9852, "volume": null}, {"date": "2025-09-15", "close": 2.9, "volume": 14304.0}, {"date": "2025-09-16", "close": 3.0308, "volume": 17081.0}, {"date": "2025-09-17", "close": 3.0, "volume": 2708.0}, {"date": "2025-09-18", "close": 3.0, "volume": 18509.0}, {"date": "2025-09-19", "close": 3.0, "volume": 5051.0}, {"date": "2025-09-22", "close": 2.9125, "volume": 9964.0}, {"date": "2025-09-23", "close": 2.7, "volume": 35145.0}, {"date": "2025-09-24", "close": 2.7, "volume": 3358.0}, {"date": "2025-09-25", "close": 2.7, "volume": 6062.0}, {"date": "2025-09-26", "close": 2.9, "volume": 27916.0}, {"date": "2025-09-29", "close": 3.03, "volume": 17192.0}, {"date": "2025-09-30", "close": 3.0353, "volume": 4791.0}, {"date": "2025-10-01", "close": 3.06, "volume": 7475.0}, {"date": "2025-10-02", "close": 3.1, "volume": 12410.0}, {"date": "2025-10-03", "close": 3.0548, "volume": 20059.0}, {"date": "2025-10-06", "close": 3.0441, "volume": 46015.0}, {"date": "2025-10-07", "close": 2.9, "volume": 12885.0}, {"date": "2025-10-08", "close": 2.96, "volume": 26271.0}, {"date": "2025-10-09", "close": 3.25, "volume": 13001.0}, {"date": "2025-10-10", "close": 2.876, "volume": 1360.0}, {"date": "2025-10-13", "close": 3.24, "volume": 6735.0}, {"date": "2025-10-14", "close": 3.0, "volume": 19197.0}, {"date": "2025-10-15", "close": 3.07, "volume": 51326.0}, {"date": "2025-10-16", "close": 3.077, "volume": 8000.0}, {"date": "2025-10-17", "close": 2.77, "volume": 6268.0}, {"date": "2025-10-20", "close": 2.76, "volume": 9388.0}, {"date": "2025-10-21", "close": 2.58, "volume": 27041.0}, {"date": "2025-10-22", "close": 2.6, "volume": 8192.0}, {"date": "2025-10-23", "close": 2.6, "volume": 18600.0}, {"date": "2025-10-24", "close": 2.47, "volume": 32306.0}, {"date": "2025-10-27", "close": 2.47, "volume": 27049.0}, {"date": "2025-10-28", "close": 2.7224, "volume": 30650.0}, {"date": "2025-10-29", "close": 2.72, "volume": 15099.0}, {"date": "2025-10-30", "close": 2.7918, "volume": 11148.0}, {"date": "2025-10-31", "close": 2.7501, "volume": 12900.0}, {"date": "2025-11-03", "close": 2.65, "volume": 7930.0}, {"date": "2025-11-04", "close": 2.52, "volume": 8873.0}, {"date": "2025-11-05", "close": 2.5476, "volume": 14981.0}, {"date": "2025-11-06", "close": 2.63, "volume": 3900.0}, {"date": "2025-11-07", "close": 2.45, "volume": 2849.0}, {"date": "2025-11-10", "close": 2.79, "volume": 72382.0}, {"date": "2025-11-11", "close": 2.7, "volume": 11748.0}, {"date": "2025-11-12", "close": 2.99, "volume": 72672.0}, {"date": "2025-11-13", "close": 2.6, "volume": 19393.0}, {"date": "2025-11-14", "close": 2.71, "volume": 10507.0}, {"date": "2025-11-17", "close": 2.36, "volume": 39626.0}, {"date": "2025-11-18", "close": 2.5, "volume": 3671.0}, {"date": "2025-11-19", "close": 2.4, "volume": 10303.0}, {"date": "2025-11-20", "close": 2.32, "volume": 50312.0}, {"date": "2025-11-21", "close": 2.4, "volume": 28054.0}, {"date": "2025-11-24", "close": 2.4348, "volume": 3067.0}, {"date": "2025-11-25", "close": 2.58, "volume": 23242.0}, {"date": "2025-11-26", "close": 2.99, "volume": 24662.0}, {"date": "2025-11-28", "close": 3.0, "volume": 19248.0}, {"date": "2025-12-01", "close": 3.19, "volume": 120914.0}, {"date": "2025-12-02", "close": 3.15, "volume": 11343.0}, {"date": "2025-12-03", "close": 3.22, "volume": 16331.0}, {"date": "2025-12-04", "close": 3.15, "volume": 5625.0}, {"date": "2025-12-05", "close": 3.48, "volume": 16651.0}, {"date": "2025-12-08", "close": 3.1, "volume": 29513.0}, {"date": "2025-12-09", "close": 3.1, "volume": 54159.0}, {"date": "2025-12-10", "close": 3.0605, "volume": 72737.0}, {"date": "2025-12-11", "close": 3.5, "volume": 22954.0}, {"date": "2025-12-12", "close": 2.96, "volume": 30623.0}, {"date": "2025-12-15", "close": 3.0, "volume": 19388.0}, {"date": "2025-12-16", "close": 2.79, "volume": 21902.0}, {"date": "2025-12-17", "close": 2.71, "volume": 21984.0}, {"date": "2025-12-18", "close": 2.8, "volume": 27426.0}, {"date": "2025-12-19", "close": 3.25, "volume": 187298.0}, {"date": "2025-12-22", "close": 3.7, "volume": 575107.0}, {"date": "2025-12-23", "close": 3.9, "volume": 230631.0}, {"date": "2025-12-24", "close": 3.94, "volume": 113569.0}, {"date": "2025-12-26", "close": 4.29, "volume": 125428.0}, {"date": "2025-12-29", "close": 3.86, "volume": 93415.0}, {"date": "2025-12-30", "close": 3.87, "volume": 72770.0}, {"date": "2025-12-31", "close": 3.881, "volume": 57436.0}, {"date": "2026-01-02", "close": 3.98, "volume": 177784.0}, {"date": "2026-01-05", "close": 4.1158, "volume": 155330.0}, {"date": "2026-01-06", "close": 4.191, "volume": 90049.0}, {"date": "2026-01-07", "close": 4.1, "volume": 59947.0}, {"date": "2026-01-08", "close": 3.9, "volume": 56827.0}, {"date": "2026-01-09", "close": 4.05, "volume": 70059.0}, {"date": "2026-01-12", "close": 4.55, "volume": 90587.0}, {"date": "2026-01-13", "close": 4.77, "volume": 87828.0}, {"date": "2026-01-14", "close": 4.49, "volume": 78485.0}, {"date": "2026-01-15", "close": 4.307, "volume": 54301.0}, {"date": "2026-01-16", "close": 4.44, "volume": 75200.0}, {"date": "2026-01-20", "close": 4.69, "volume": 106784.0}, {"date": "2026-01-21", "close": 4.75, "volume": 223888.0}, {"date": "2026-01-22", "close": 5.15, "volume": 243814.0}, {"date": "2026-01-23", "close": 5.2688, "volume": 195183.0}, {"date": "2026-01-26", "close": 5.21, "volume": 296687.0}, {"date": "2026-01-27", "close": 5.3, "volume": 218563.0}, {"date": "2026-01-28", "close": 5.89, "volume": 374046.0}, {"date": "2026-01-29", "close": 6.1, "volume": 261715.0}, {"date": "2026-01-30", "close": 5.0, "volume": 458631.0}, {"date": "2026-02-02", "close": 4.9, "volume": 149085.0}, {"date": "2026-02-03", "close": 5.48, "volume": 90868.0}, {"date": "2026-02-04", "close": 5.79, "volume": 158862.0}, {"date": "2026-02-05", "close": 5.01, "volume": 89963.0}, {"date": "2026-02-06", "close": 5.4, "volume": 92097.0}, {"date": "2026-02-09", "close": 5.75, "volume": 119832.0}, {"date": "2026-02-10", "close": 5.56, "volume": 73408.0}, {"date": "2026-02-11", "close": 5.8701, "volume": 52916.0}, {"date": "2026-02-12", "close": 5.18, "volume": 162281.0}, {"date": "2026-02-13", "close": 5.2, "volume": 35112.0}, {"date": "2026-02-17", "close": 5.1083, "volume": 157192.0}, {"date": "2026-02-18", "close": 5.47, "volume": 64878.0}, {"date": "2026-02-19", "close": 5.66, "volume": 115906.0}, {"date": "2026-02-20", "close": 6.3, "volume": 152973.0}, {"date": "2026-02-23", "close": 7.25, "volume": 216582.0}, {"date": "2026-02-24", "close": 7.05, "volume": 127984.0}, {"date": "2026-02-25", "close": 7.35, "volume": 146687.0}, {"date": "2026-02-26", "close": 7.11, "volume": 109521.0}, {"date": "2026-02-27", "close": 7.75, "volume": 147006.0}, {"date": "2026-03-02", "close": 7.9, "volume": 195905.0}, {"date": "2026-03-03", "close": 7.0472, "volume": 155717.0}, {"date": "2026-03-04", "close": 7.55, "volume": 96122.0}, {"date": "2026-03-05", "close": 7.07, "volume": 162178.0}, {"date": "2026-03-06", "close": 7.101, "volume": 132126.0}, {"date": "2026-03-09", "close": 6.8, "volume": 150197.0}, {"date": "2026-03-10", "close": 7.0279, "volume": 120630.0}, {"date": "2026-03-11", "close": 6.64, "volume": 175045.0}, {"date": "2026-03-12", "close": 6.33, "volume": 222498.0}, {"date": "2026-03-13", "close": 6.18, "volume": 288033.0}, {"date": "2026-03-16", "close": 6.03, "volume": 321966.0}, {"date": "2026-03-17", "close": 6.14, "volume": 341060.0}, {"date": "2026-03-18", "close": 5.49, "volume": 406717.0}, {"date": "2026-03-19", "close": 5.08, "volume": 448513.0}, {"date": "2026-03-20", "close": 4.91, "volume": 301175.0}, {"date": "2026-03-23", "close": 5.28, "volume": 669729.0}, {"date": "2026-03-24", "close": 5.38, "volume": 302629.0}, {"date": "2026-03-25", "close": 5.55, "volume": 350688.0}, {"date": "2026-03-26", "close": 5.09, "volume": 412721.0}, {"date": "2026-03-27", "close": 5.35, "volume": 393619.0}, {"date": "2026-03-30", "close": 5.19, "volume": 128858.0}, {"date": "2026-03-31", "close": 5.88, "volume": 302225.0}, {"date": "2026-04-01", "close": 5.94, "volume": 241887.0}, {"date": "2026-04-02", "close": 5.94, "volume": 280320.0}, {"date": "2026-04-06", "close": 5.88, "volume": 108174.0}, {"date": "2026-04-07", "close": 5.98, "volume": 222326.0}, {"date": "2026-04-08", "close": 6.22, "volume": 298969.0}, {"date": "2026-04-09", "close": 6.52, "volume": 337324.0}, {"date": "2026-04-10", "close": 6.29, "volume": 262619.0}, {"date": "2026-04-13", "close": 6.41, "volume": 127632.0}, {"date": "2026-04-14", "close": 6.51, "volume": 352104.0}, {"date": "2026-04-15", "close": 6.43, "volume": 335280.0}, {"date": "2026-04-16", "close": 6.42, "volume": 156999.0}, {"date": "2026-04-17", "close": 6.47, "volume": 209210.0}, {"date": "2026-04-20", "close": 6.47, "volume": null}, {"date": "2026-04-21", "close": 6.24, "volume": 246050.0}, {"date": "2026-04-22", "close": 6.56, "volume": 134492.0}, {"date": "2026-04-23", "close": 6.44, "volume": 280952.0}, {"date": "2026-04-24", "close": 6.33, "volume": 135619.0}, {"date": "2026-04-27", "close": 6.19, "volume": 116763.0}, {"date": "2026-04-28", "close": 5.87, "volume": 188130.0}, {"date": "2026-04-29", "close": 5.64, "volume": 202457.0}, {"date": "2026-04-30", "close": 5.9, "volume": 602112.0}, {"date": "2026-05-01", "close": 5.85, "volume": 168929.0}, {"date": "2026-05-04", "close": 5.52, "volume": 141802.0}, {"date": "2026-05-05", "close": 5.43, "volume": 93083.0}, {"date": "2026-05-06", "close": 6.09, "volume": 212981.0}, {"date": "2026-05-07", "close": 5.99, "volume": 150489.0}, {"date": "2026-05-08", "close": 5.95, "volume": 139098.0}, {"date": "2026-05-11", "close": 6.14, "volume": 218090.0}, {"date": "2026-05-12", "close": 6.38, "volume": 203483.0}, {"date": "2026-05-13", "close": 6.47, "volume": 301561.0}, {"date": "2026-05-14", "close": 6.1, "volume": 107161.0}, {"date": "2026-05-15", "close": 5.53, "volume": 175968.0}, {"date": "2026-05-18", "close": 5.29, "volume": 184037.0}, {"date": "2026-05-19", "close": 5.24, "volume": 251408.0}, {"date": "2026-05-20", "close": 5.61, "volume": 321322.0}, {"date": "2026-05-21", "close": 5.27, "volume": 359053.0}, {"date": "2026-05-22", "close": 5.16, "volume": 270659.0}, {"date": "2026-05-26", "close": 5.74, "volume": 321665.0}, {"date": "2026-05-27", "close": 5.46, "volume": 310695.0}, {"date": "2026-05-28", "close": 5.53, "volume": 475574.0}, {"date": "2026-05-29", "close": 5.5, "volume": 810466.0}, {"date": "2026-06-01", "close": 5.2, "volume": 670415.0}, {"date": "2026-06-02", "close": 5.2, "volume": 188623.0}, {"date": "2026-06-03", "close": 4.92, "volume": 552243.0}, {"date": "2026-06-04", "close": 5.04, "volume": 388221.0}, {"date": "2026-06-05", "close": 4.58, "volume": 900207.0}, {"date": "2026-06-08", "close": 4.58, "volume": 240625.0}, {"date": "2026-06-09", "close": 4.34, "volume": 742184.0}, {"date": "2026-06-10", "close": 4.12, "volume": 713445.0}, {"date": "2026-06-11", "close": 4.51, "volume": 580577.0}, {"date": "2026-06-12", "close": 4.7, "volume": 339869.0}, {"date": "2026-06-15", "close": 5.08, "volume": 477538.0}, {"date": "2026-06-16", "close": 5.11, "volume": 366601.0}, {"date": "2026-06-17", "close": 4.87, "volume": 420122.0}, {"date": "2026-06-18", "close": 4.83, "volume": 819709.0}, {"date": "2026-06-22", "close": 4.84, "volume": 319433.0}, {"date": "2026-06-23", "close": 4.45, "volume": 905115.0}, {"date": "2026-06-24", "close": 4.23, "volume": 590498.0}, {"date": "2026-06-25", "close": 4.42, "volume": 668110.0}, {"date": "2026-06-26", "close": 4.7, "volume": 811918.0}, {"date": "2026-06-29", "close": 4.77, "volume": 559855.0}, {"date": "2026-06-30", "close": 4.66, "volume": 298762.0}, {"date": "2026-07-01", "close": 4.65, "volume": 174511.0}, {"date": "2026-07-02", "close": 5.0, "volume": 426996.0}, {"date": "2026-07-06", "close": 5.12, "volume": 874059.0}, {"date": "2026-07-07", "close": 4.74, "volume": 831548.0}, {"date": "2026-07-08", "close": 4.61, "volume": 585926.0}, {"date": "2026-07-09", "close": 4.85, "volume": 1141361.0}, {"date": "2026-07-10", "close": 4.77, "volume": 264187.0}, {"date": "2026-07-13", "close": 4.46, "volume": 652084.0}, {"date": "2026-07-14", "close": 4.59, "volume": 355258.0}, {"date": "2026-07-15", "close": 4.45, "volume": 269370.0}, {"date": "2026-07-16", "close": 4.1, "volume": 556316.0}, {"date": "2026-07-17", "close": 4.11, "volume": 430492.0}, {"date": "2026-07-20", "close": 4.05, "volume": 437553.0}, {"date": "2026-07-21", "close": 4.42, "volume": 433781.0}, {"date": "2026-07-22", "close": 4.7, "volume": 415197.0}, {"date": "2026-07-23", "close": 4.32, "volume": 551241.0}, {"date": "2026-07-24", "close": 4.4, "volume": 330421.0}, {"date": "2026-07-27", "close": 4.47, "volume": 283574.0}, {"date": "2026-07-28", "close": 4.3, "volume": 248584.0}, {"date": "2026-07-29", "close": 4.18, "volume": 346421.0}, {"date": "2026-07-30", "close": 4.39, "volume": 292271.0}, {"date": "2026-07-31", "close": 4.27, "volume": 219770.0}, {"date": "2026-08-03", "close": 4.34, "volume": 112087.0}, {"date": "2026-08-04", "close": 4.59, "volume": 223697.0}, {"date": "2026-08-05", "close": 4.86, "volume": 813642.0}, {"date": "2026-08-06", "close": 4.89, "volume": 366403.0}, {"date": "2026-08-07", "close": 5.2, "volume": 493622.0}, {"date": "2026-08-10", "close": 5.37, "volume": 576746.0}, {"date": "2026-08-11", "close": 5.34, "volume": 394823.0}, {"date": "2026-08-12", "close": 5.29, "volume": 470401.0}, {"date": "2026-08-13", "close": 5.17, "volume": 471822.0}, {"date": "2026-08-14", "close": 5.21, "volume": 314434.0}, {"date": "2026-08-17", "close": 5.26, "volume": 578175.0}, {"date": "2026-08-18", "close": 5.1, "volume": 788899.0}, {"date": "2026-08-19", "close": 5.4, "volume": 576054.0}, {"date": "2026-08-20", "close": 5.3, "volume": 647355.0}, {"date": "2026-08-21", "close": 5.33, "volume": 823194.0}, {"date": "2026-08-24", "close": 5.32, "volume": 841393.0}, {"date": "2026-08-25", "close": 5.56, "volume": 818968.0}, {"date": "2026-08-26", "close": 5.57, "volume": 522567.0}, {"date": "2026-08-27", "close": 5.73, "volume": 505064.0}, {"date": "2026-08-28", "close": 5.47, "volume": 652839.0}, {"date": "2026-08-31", "close": 5.52, "volume": 390205.0}, {"date": "2026-09-01", "close": 5.2, "volume": 785595.0}, {"date": "2026-09-02", "close": 5.63, "volume": 877157.0}, {"date": "2026-09-03", "close": 5.92, "volume": 889886.0}, {"date": "2026-09-04", "close": 5.76, "volume": 513074.0}, {"date": "2026-09-08", "close": 5.85, "volume": 382304.0}, {"date": "2026-09-09", "close": 5.99, "volume": 664029.0}, {"date": "2026-09-10", "close": 5.71, "volume": 485424.0}, {"date": "2026-09-11", "close": 5.5, "volume": 624037.0}, {"date": "2026-09-14", "close": 5.45, "volume": 750321.0}, {"date": "2026-09-15", "close": 5.36, "volume": 642420.0}, {"date": "2026-09-16", "close": 5.13, "volume": 922057.0}, {"date": "2026-09-17", "close": 5.42, "volume": 622429.0}, {"date": "2026-09-18", "close": 5.5, "volume": 465169.0}, {"date": "2026-09-21", "close": 5.7, "volume": 627516.0}, {"date": "2026-09-22", "close": 5.83, "volume": 895991.0}, {"date": "2026-09-23", "close": 5.45, "volume": 930045.0}, {"date": "2026-09-24", "close": 5.27, "volume": 802239.0}, {"date": "2026-09-25", "close": 5.34, "volume": 679261.0}, {"date": "2026-09-28", "close": 5.12, "volume": 889831.0}, {"date": "2026-09-29", "close": 5.37, "volume": 576966.0}, {"date": "2026-09-30", "close": 5.22, "volume": 553055.0}, {"date": "2026-10-01", "close": 5.22, "volume": 769074.0}, {"date": "2026-10-02", "close": 5.25, "volume": 933376.0}, {"date": "2026-10-05", "close": 5.25, "volume": 626769.0}, {"date": "2026-10-06", "close": 5.18, "volume": 575898.0}, {"date": "2026-10-07", "close": 4.8, "volume": 1045821.0}, {"date": "2026-10-08", "close": 4.74, "volume": 723785.0}], "refreshing": true}