{"ticker": "EPSM", "overview": {"name": "Epsium Enterprise Limited - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "EPSM", "has_prices": true, "as_of": "2026-10-30", "last": 0.8221, "prev_close": 0.86, "change": -0.037899999999999934, "change_pct": -0.04406976744186039, "session_volume": 49761.0, "vwap_5": 0.8480686457736246, "vwap_20": 1.0915273097332692, "vwap_60": 1.5662993152344926, "vwap_250": 2.4782783883653465, "high_52w": 12.17, "low_52w": 0.8221, "avg_volume_20": 42683.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-049355", "src": "13DG", "ticker": "EPSM", "cik": "1883437", "company": "Epsium Enterprise Ltd", "company_raw": "Epsium Enterprise Ltd", "who": "Epsium Enterprise Ltd", "who_key": "Epsium Enterprise Ltd", "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": "Epsium Enterprise Ltd crosses 5% of EPSM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1883437/0001213900-26-049355-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-049355", "src": "13DG", "ticker": "EPSM", "cik": "1883437", "company": "Epsium Enterprise Ltd", "company_raw": "Epsium Enterprise Ltd", "who": "Epsium Enterprise Ltd", "who_key": "Epsium Enterprise Ltd", "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": "Epsium Enterprise Ltd crosses 5% of EPSM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1883437/0001213900-26-049355-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Epsium Enterprise Limited - Class A Ordinary Shares", "new_value": "Epsium Enterprise Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001883437", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001883437", "applied": 1, "detected_at": "2026-10-24T10:53:36.829680"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EPSM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-03-26", "close": 4.82, "volume": 932197.0}, {"date": "2025-03-27", "close": 5.38, "volume": 455471.0}, {"date": "2025-03-28", "close": 5.25, "volume": 266138.0}, {"date": "2025-03-31", "close": 5.289, "volume": 338497.0}, {"date": "2025-04-01", "close": 5.1, "volume": 1274204.0}, {"date": "2025-04-02", "close": 4.9501, "volume": 496571.0}, {"date": "2025-04-03", "close": 5.27, "volume": 287143.0}, {"date": "2025-04-04", "close": 5.92, "volume": 1327674.0}, {"date": "2025-04-07", "close": 5.22, "volume": 105350.0}, {"date": "2025-04-08", "close": 5.09, "volume": 43503.0}, {"date": "2025-04-09", "close": 4.63, "volume": 155088.0}, {"date": "2025-04-10", "close": 4.6289, "volume": 53783.0}, {"date": "2025-04-11", "close": 4.725, "volume": 13387.0}, {"date": "2025-04-14", "close": 5.16, "volume": 15828.0}, {"date": "2025-04-15", "close": 5.09, "volume": 73596.0}, {"date": "2025-04-16", "close": 4.99, "volume": 33701.0}, {"date": "2025-04-17", "close": 4.999, "volume": 245118.0}, {"date": "2025-04-21", "close": 5.27, "volume": 287775.0}, {"date": "2025-04-22", "close": 5.41, "volume": 629275.0}, {"date": "2025-04-23", "close": 5.38, "volume": 3969728.0}, {"date": "2025-04-24", "close": 6.94, "volume": 2162260.0}, {"date": "2025-04-25", "close": 7.55, "volume": 2128410.0}, {"date": "2025-04-28", "close": 7.78, "volume": 2338641.0}, {"date": "2025-04-29", "close": 7.9, "volume": 882378.0}, {"date": "2025-04-30", "close": 8.29, "volume": 773784.0}, {"date": "2025-05-01", "close": 8.32, "volume": 197721.0}, {"date": "2025-05-02", "close": 8.5, "volume": 530367.0}, {"date": "2025-05-05", "close": 11.27, "volume": 613324.0}, {"date": "2025-05-06", "close": 14.69, "volume": 440505.0}, {"date": "2025-05-07", "close": 14.0, "volume": 229717.0}, {"date": "2025-05-08", "close": 13.56, "volume": 149326.0}, {"date": "2025-05-09", "close": 13.59, "volume": 81515.0}, {"date": "2025-05-12", "close": 12.2, "volume": 71056.0}, {"date": "2025-05-13", "close": 12.89, "volume": 1660749.0}, {"date": "2025-05-14", "close": 12.995, "volume": 814485.0}, {"date": "2025-05-15", "close": 13.1, "volume": 1220797.0}, {"date": "2025-05-16", "close": 14.78, "volume": 1219016.0}, {"date": "2025-05-19", "close": 14.39, "volume": 1182964.0}, {"date": "2025-05-20", "close": 13.81, "volume": 590206.0}, {"date": "2025-05-21", "close": 14.6, "volume": 175322.0}, {"date": "2025-05-22", "close": 14.68, "volume": 201944.0}, {"date": "2025-05-23", "close": 14.2, "volume": 101692.0}, {"date": "2025-05-27", "close": 14.22, "volume": 172304.0}, {"date": "2025-05-28", "close": 14.55, "volume": 698443.0}, {"date": "2025-05-29", "close": 14.77, "volume": 51143.0}, {"date": "2025-05-30", "close": 15.77, "volume": 149411.0}, {"date": "2025-06-02", "close": 16.71, "volume": 101032.0}, {"date": "2025-06-03", "close": 16.85, "volume": 161217.0}, {"date": "2025-06-04", "close": 16.64, "volume": 56403.0}, {"date": "2025-06-05", "close": 17.2, "volume": 138111.0}, {"date": "2025-06-06", "close": 17.32, "volume": 472043.0}, {"date": "2025-06-09", "close": 17.34, "volume": 405575.0}, {"date": "2025-06-10", "close": 18.25, "volume": 579296.0}, {"date": "2025-06-11", "close": 19.28, "volume": 209892.0}, {"date": "2025-06-12", "close": 20.19, "volume": 172217.0}, {"date": "2025-06-13", "close": 20.09, "volume": 65095.0}, {"date": "2025-06-16", "close": 19.83, "volume": 47147.0}, {"date": "2025-06-17", "close": 20.09, "volume": 87330.0}, {"date": "2025-06-18", "close": 20.2, "volume": 14091.0}, {"date": "2025-06-20", "close": 22.84, "volume": 299584.0}, {"date": "2025-06-23", "close": 24.91, "volume": 119869.0}, {"date": "2025-06-24", "close": 23.5, "volume": 69799.0}, {"date": "2025-06-25", "close": 23.56, "volume": 31826.0}, {"date": "2025-06-26", "close": 21.86, "volume": 28256.0}, {"date": "2025-06-27", "close": 15.34, "volume": 75579.0}, {"date": "2025-06-30", "close": 13.23, "volume": 33667.0}, {"date": "2025-07-01", "close": 17.5, "volume": 51553.0}, {"date": "2025-07-02", "close": 15.8, "volume": 26205.0}, {"date": "2025-07-03", "close": 13.3, "volume": 27537.0}, {"date": "2025-07-07", "close": 15.0, "volume": 79294.0}, {"date": "2025-07-08", "close": 16.7, "volume": 25177.0}, {"date": "2025-07-09", "close": 21.01, "volume": 84210.0}, {"date": "2025-07-10", "close": 21.57, "volume": 313888.0}, {"date": "2025-07-11", "close": 21.28, "volume": 178275.0}, {"date": "2025-07-14", "close": 21.13, "volume": 131315.0}, {"date": "2025-07-15", "close": 24.2, "volume": 425070.0}, {"date": "2025-07-16", "close": 26.82, "volume": 783637.0}, {"date": "2025-07-17", "close": 20.07, "volume": 211887.0}, {"date": "2025-07-18", "close": 18.31, "volume": 194655.0}, {"date": "2025-07-21", "close": 17.49, "volume": 101690.0}, {"date": "2025-07-22", "close": 17.3, "volume": 425284.0}, {"date": "2025-07-23", "close": 15.17, "volume": 321167.0}, {"date": "2025-07-24", "close": 14.46, "volume": 473300.0}, {"date": "2025-07-25", "close": 14.49, "volume": 69678.0}, {"date": "2025-07-28", "close": 13.45, "volume": 193140.0}, {"date": "2025-07-29", "close": 13.83, "volume": 74740.0}, {"date": "2025-07-30", "close": 16.0, "volume": 227955.0}, {"date": "2025-07-31", "close": 16.49, "volume": 566853.0}, {"date": "2025-08-01", "close": 16.48, "volume": 161929.0}, {"date": "2025-08-04", "close": 18.46, "volume": 1584674.0}, {"date": "2025-08-05", "close": 18.24, "volume": 730452.0}, {"date": "2025-08-06", "close": 18.1, "volume": 431031.0}, {"date": "2025-08-07", "close": 18.35, "volume": 427599.0}, {"date": "2025-08-08", "close": 18.77, "volume": 478517.0}, {"date": "2025-08-11", "close": 19.99, "volume": 385172.0}, {"date": "2025-08-12", "close": 20.41, "volume": 858577.0}, {"date": "2025-08-13", "close": 19.15, "volume": 552149.0}, {"date": "2025-08-14", "close": 19.94, "volume": 791557.0}, {"date": "2025-08-15", "close": 20.0, "volume": 199385.0}, {"date": "2025-08-18", "close": 20.03, "volume": 691306.0}, {"date": "2025-08-19", "close": 19.2, "volume": 139509.0}, {"date": "2025-08-20", "close": 20.4, "volume": 85525.0}, {"date": "2025-08-21", "close": 21.75, "volume": 626413.0}, {"date": "2025-08-22", "close": 24.74, "volume": 707178.0}, {"date": "2025-08-25", "close": 24.82, "volume": 723924.0}, {"date": "2025-08-26", "close": 25.61, "volume": 165826.0}, {"date": "2025-08-27", "close": 23.7, "volume": 383016.0}, {"date": "2025-08-28", "close": 23.99, "volume": 189529.0}, {"date": "2025-08-29", "close": 24.86, "volume": 273981.0}, {"date": "2025-09-02", "close": 25.14, "volume": 957167.0}, {"date": "2025-09-03", "close": 25.44, "volume": 122515.0}, {"date": "2025-09-04", "close": 23.8, "volume": 308290.0}, {"date": "2025-09-05", "close": 24.47, "volume": 305751.0}, {"date": "2025-09-08", "close": 26.98, "volume": 910522.0}, {"date": "2025-09-09", "close": 138.0, "volume": 665308.0}, {"date": "2025-09-10", "close": 40.41, "volume": 288711.0}, {"date": "2025-09-11", "close": 46.72, "volume": 234351.0}, {"date": "2025-09-12", "close": 39.5, "volume": 122117.0}, {"date": "2025-09-15", "close": 38.72, "volume": 218545.0}, {"date": "2025-09-16", "close": 41.29, "volume": 168525.0}, {"date": "2025-09-17", "close": 38.3, "volume": 84434.0}, {"date": "2025-09-18", "close": 36.01, "volume": 676454.0}, {"date": "2025-09-19", "close": 34.79, "volume": 1942961.0}, {"date": "2025-09-22", "close": 36.49, "volume": 823516.0}, {"date": "2025-09-23", "close": 34.05, "volume": 485087.0}, {"date": "2025-09-24", "close": 35.01, "volume": 350158.0}, {"date": "2025-09-25", "close": 36.98, "volume": 813181.0}, {"date": "2025-09-26", "close": 35.1, "volume": 911500.0}, {"date": "2025-09-29", "close": 24.59, "volume": 753663.0}, {"date": "2025-09-30", "close": 10.69, "volume": 936568.0}, {"date": "2025-10-01", "close": 11.58, "volume": 3877317.0}, {"date": "2025-10-02", "close": 15.08, "volume": 1364013.0}, {"date": "2025-10-03", "close": 26.93, "volume": 7154877.0}, {"date": "2025-10-06", "close": 29.9, "volume": 557527.0}, {"date": "2025-10-07", "close": 30.25, "volume": 387138.0}, {"date": "2025-10-08", "close": 33.19, "volume": 258082.0}, {"date": "2025-10-09", "close": 37.63, "volume": 560787.0}, {"date": "2025-10-10", "close": 33.36, "volume": 493512.0}, {"date": "2025-10-13", "close": 33.8, "volume": 395362.0}, {"date": "2025-10-14", "close": 33.01, "volume": 110789.0}, {"date": "2025-10-15", "close": 34.48, "volume": 111296.0}, {"date": "2025-10-16", "close": 32.6, "volume": 147732.0}, {"date": "2025-10-17", "close": 28.98, "volume": 207081.0}, {"date": "2025-10-20", "close": 26.56, "volume": 95828.0}, {"date": "2025-10-21", "close": 20.51, "volume": 212222.0}, {"date": "2025-10-22", "close": 20.0, "volume": 203139.0}, {"date": "2025-10-23", "close": 22.58, "volume": 179044.0}, {"date": "2025-10-24", "close": 21.5, "volume": 93072.0}, {"date": "2025-10-27", "close": 20.95, "volume": 43188.0}, {"date": "2025-10-28", "close": 18.85, "volume": 82214.0}, {"date": "2025-10-29", "close": 17.51, "volume": 69372.0}, {"date": "2025-10-30", "close": 16.29, "volume": 227168.0}, {"date": "2025-10-31", "close": 13.27, "volume": 90948.0}, {"date": "2025-11-03", "close": 12.17, "volume": 82391.0}, {"date": "2025-11-04", "close": 11.83, "volume": 84245.0}, {"date": "2025-11-05", "close": 10.7, "volume": 131139.0}, {"date": "2025-11-06", "close": 7.05, "volume": 336949.0}, {"date": "2025-11-07", "close": 6.0, "volume": 448155.0}, {"date": "2025-11-10", "close": 5.76, "volume": 310122.0}, {"date": "2025-11-11", "close": 3.4, "volume": 1067937.0}, {"date": "2025-11-12", "close": 2.81, "volume": 502292.0}, {"date": "2025-11-13", "close": 2.28, "volume": 313291.0}, {"date": "2025-11-14", "close": 1.91, "volume": 377974.0}, {"date": "2025-11-17", "close": 1.42, "volume": 569396.0}, {"date": "2025-11-18", "close": 2.72, "volume": 30425240.0}, {"date": "2025-11-19", "close": 2.2, "volume": 1814515.0}, {"date": "2025-11-20", "close": 3.66, "volume": 24601500.0}, {"date": "2025-11-21", "close": 3.59, "volume": 7652066.0}, {"date": "2025-11-24", "close": 4.2, "volume": 4375174.0}, {"date": "2025-11-25", "close": 3.8, "volume": 783740.0}, {"date": "2025-11-26", "close": 3.84, "volume": 466860.0}, {"date": "2025-11-28", "close": 3.76, "volume": 157641.0}, {"date": "2025-12-01", "close": 3.67, "volume": 287013.0}, {"date": "2025-12-02", "close": 3.71, "volume": 230848.0}, {"date": "2025-12-03", "close": 3.63, "volume": 158420.0}, {"date": "2025-12-04", "close": 3.81, "volume": 290132.0}, {"date": "2025-12-05", "close": 3.76, "volume": 132846.0}, {"date": "2025-12-08", "close": 3.15, "volume": 256367.0}, {"date": "2025-12-09", "close": 2.94, "volume": 293612.0}, {"date": "2025-12-10", "close": 2.97, "volume": 110792.0}, {"date": "2025-12-11", "close": 2.87, "volume": 82299.0}, {"date": "2025-12-12", "close": 2.59, "volume": 115754.0}, {"date": "2025-12-15", "close": 2.325, "volume": 179709.0}, {"date": "2025-12-16", "close": 2.35, "volume": 48434.0}, {"date": "2025-12-17", "close": 2.36, "volume": 152878.0}, {"date": "2025-12-18", "close": 2.35, "volume": 75298.0}, {"date": "2025-12-19", "close": 2.35, "volume": 48220.0}, {"date": "2025-12-22", "close": 2.27, "volume": 58933.0}, {"date": "2025-12-23", "close": 2.27, "volume": 48295.0}, {"date": "2025-12-24", "close": 2.15, "volume": 17895.0}, {"date": "2025-12-26", "close": 2.15, "volume": 58920.0}, {"date": "2025-12-29", "close": 2.15, "volume": 54628.0}, {"date": "2025-12-30", "close": 2.14, "volume": 43194.0}, {"date": "2025-12-31", "close": 2.0, "volume": 95710.0}, {"date": "2026-01-02", "close": 2.09, "volume": 38409.0}, {"date": "2026-01-05", "close": 2.18, "volume": 50436.0}, {"date": "2026-01-06", "close": 2.18, "volume": 15059.0}, {"date": "2026-01-07", "close": 2.13, "volume": 22509.0}, {"date": "2026-01-08", "close": 2.73, "volume": 158962.0}, {"date": "2026-01-09", "close": 2.45, "volume": 122121.0}, {"date": "2026-01-12", "close": 2.4, "volume": 71527.0}, {"date": "2026-01-13", "close": 2.41, "volume": 52078.0}, {"date": "2026-01-14", "close": 2.345, "volume": 27411.0}, {"date": "2026-01-15", "close": 2.22, "volume": 30365.0}, {"date": "2026-01-16", "close": 2.3, "volume": 11470.0}, {"date": "2026-01-20", "close": 2.24, "volume": 51897.0}, {"date": "2026-01-21", "close": 2.22, "volume": 30519.0}, {"date": "2026-01-22", "close": 2.28, "volume": 22889.0}, {"date": "2026-01-23", "close": 2.24, "volume": 28716.0}, {"date": "2026-01-26", "close": 2.29, "volume": 22979.0}, {"date": "2026-01-27", "close": 2.28, "volume": 33123.0}, {"date": "2026-01-28", "close": 2.15, "volume": 15366.0}, {"date": "2026-01-29", "close": 1.98, "volume": 95624.0}, {"date": "2026-01-30", "close": 1.61, "volume": 67055.0}, {"date": "2026-02-02", "close": 1.94, "volume": 59644.0}, {"date": "2026-02-03", "close": 1.92, "volume": 76664.0}, {"date": "2026-02-04", "close": 1.85, "volume": 34948.0}, {"date": "2026-02-05", "close": 1.76, "volume": 17220.0}, {"date": "2026-02-06", "close": 1.76, "volume": 33360.0}, {"date": "2026-02-09", "close": 1.82, "volume": 24384.0}, {"date": "2026-02-10", "close": 1.76, "volume": 7946.0}, {"date": "2026-02-11", "close": 1.73, "volume": 17096.0}, {"date": "2026-02-12", "close": 1.67, "volume": 14234.0}, {"date": "2026-02-13", "close": 1.573, "volume": 77876.0}, {"date": "2026-02-17", "close": 1.52, "volume": 32975.0}, {"date": "2026-02-18", "close": 1.52, "volume": 16111.0}, {"date": "2026-02-19", "close": 1.45, "volume": 32997.0}, {"date": "2026-02-20", "close": 1.41, "volume": 20740.0}, {"date": "2026-02-23", "close": 1.38, "volume": 21000.0}, {"date": "2026-02-24", "close": 1.34, "volume": 35128.0}, {"date": "2026-02-25", "close": 1.4, "volume": 13702.0}, {"date": "2026-02-26", "close": 1.35, "volume": 5640.0}, {"date": "2026-02-27", "close": 1.315, "volume": 10109.0}, {"date": "2026-03-02", "close": 1.29, "volume": 15863.0}, {"date": "2026-03-03", "close": 1.263, "volume": 7181.0}, {"date": "2026-03-04", "close": 1.17, "volume": 36631.0}, {"date": "2026-03-05", "close": 1.06, "volume": 24428.0}, {"date": "2026-03-06", "close": 1.74, "volume": 1944983.0}, {"date": "2026-03-09", "close": 2.2, "volume": 3181488.0}, {"date": "2026-03-10", "close": 1.91, "volume": 289208.0}, {"date": "2026-03-11", "close": 1.95, "volume": 96316.0}, {"date": "2026-03-12", "close": 1.87, "volume": 52652.0}, {"date": "2026-03-13", "close": 1.7, "volume": 69038.0}, {"date": "2026-03-16", "close": 1.73, "volume": 49514.0}, {"date": "2026-03-17", "close": 1.76, "volume": 83382.0}, {"date": "2026-03-18", "close": 1.78, "volume": 39875.0}, {"date": "2026-03-19", "close": 1.7, "volume": 24395.0}, {"date": "2026-03-20", "close": 1.58, "volume": 50710.0}, {"date": "2026-03-23", "close": 1.64, "volume": 22860.0}, {"date": "2026-03-24", "close": 1.56, "volume": 17044.0}, {"date": "2026-03-25", "close": 1.4, "volume": 58565.0}, {"date": "2026-03-26", "close": 1.45, "volume": 15770.0}, {"date": "2026-03-27", "close": 1.38, "volume": 12635.0}, {"date": "2026-03-30", "close": 1.32, "volume": 17973.0}, {"date": "2026-03-31", "close": 1.41, "volume": 15036.0}, {"date": "2026-04-01", "close": 1.52, "volume": 16321.0}, {"date": "2026-04-02", "close": 1.45, "volume": 7571.0}, {"date": "2026-04-06", "close": 1.35, "volume": 9655.0}, {"date": "2026-04-07", "close": 1.41, "volume": 23463.0}, {"date": "2026-04-08", "close": 1.43, "volume": 7957.0}, {"date": "2026-04-09", "close": 1.37, "volume": 5749.0}, {"date": "2026-04-10", "close": 1.33, "volume": 5677.0}, {"date": "2026-04-13", "close": 1.35, "volume": 5797.0}, {"date": "2026-04-14", "close": 1.3942, "volume": 10560.0}, {"date": "2026-04-15", "close": 1.36, "volume": 17904.0}, {"date": "2026-04-16", "close": 1.39, "volume": 11824.0}, {"date": "2026-04-17", "close": 1.4265, "volume": 13884.0}, {"date": "2026-04-20", "close": 1.33, "volume": 17608.0}, {"date": "2026-04-21", "close": 1.39, "volume": 49035.0}, {"date": "2026-04-22", "close": 1.35, "volume": 13115.0}, {"date": "2026-04-23", "close": 1.4, "volume": 14779.0}, {"date": "2026-04-24", "close": 1.39, "volume": 2181.0}, {"date": "2026-04-27", "close": 1.38, "volume": 14537.0}, {"date": "2026-04-28", "close": 1.39, "volume": 4681.0}, {"date": "2026-04-29", "close": 1.38, "volume": 42282.0}, {"date": "2026-04-30", "close": 1.42, "volume": 12391.0}, {"date": "2026-05-01", "close": 1.42, "volume": 6925.0}, {"date": "2026-05-04", "close": 1.35, "volume": 18875.0}, {"date": "2026-05-05", "close": 1.3401, "volume": 5401.0}, {"date": "2026-05-06", "close": 1.33, "volume": 8876.0}, {"date": "2026-05-07", "close": 1.3, "volume": 13260.0}, {"date": "2026-05-08", "close": 1.25, "volume": 12322.0}, {"date": "2026-05-11", "close": 1.2686, "volume": 10616.0}, {"date": "2026-05-12", "close": 1.26, "volume": 11259.0}, {"date": "2026-05-13", "close": 1.3, "volume": 11010.0}, {"date": "2026-05-14", "close": 1.34, "volume": 15972.0}, {"date": "2026-05-15", "close": 1.37, "volume": 316658.0}, {"date": "2026-05-18", "close": 1.33, "volume": 159144.0}, {"date": "2026-05-19", "close": 1.29, "volume": 21448.0}, {"date": "2026-05-20", "close": 1.33, "volume": 20697.0}, {"date": "2026-05-21", "close": 1.3579, "volume": 10434.0}, {"date": "2026-05-22", "close": 1.33, "volume": 6764.0}, {"date": "2026-05-26", "close": 1.26, "volume": 23430.0}, {"date": "2026-05-27", "close": 1.22, "volume": 3549.0}, {"date": "2026-05-28", "close": 1.21, "volume": 16893.0}, {"date": "2026-05-29", "close": 1.21, "volume": 6324.0}, {"date": "2026-06-01", "close": 1.2, "volume": 8737.0}, {"date": "2026-06-02", "close": 1.41, "volume": 213141.0}, {"date": "2026-06-03", "close": 1.56, "volume": 444663.0}, {"date": "2026-06-04", "close": 1.64, "volume": 416049.0}, {"date": "2026-06-05", "close": 1.13, "volume": 238266.0}, {"date": "2026-06-08", "close": 1.19, "volume": 7481942.0}, {"date": "2026-06-09", "close": 2.05, "volume": 65922970.0}, {"date": "2026-06-10", "close": 1.84, "volume": 1210462.0}, {"date": "2026-06-11", "close": 1.6, "volume": 349795.0}, {"date": "2026-06-12", "close": 1.53, "volume": 191282.0}, {"date": "2026-06-15", "close": 1.68, "volume": 130429.0}, {"date": "2026-06-16", "close": 1.65, "volume": 83169.0}, {"date": "2026-06-17", "close": 1.56, "volume": 58621.0}, {"date": "2026-06-18", "close": 1.36, "volume": 69982.0}, {"date": "2026-06-22", "close": 1.35, "volume": 29310.0}, {"date": "2026-06-23", "close": 1.35, "volume": 19254.0}, {"date": "2026-06-24", "close": 1.34, "volume": 11943.0}, {"date": "2026-06-25", "close": 1.31, "volume": 21321.0}, {"date": "2026-06-26", "close": 1.3, "volume": 26634.0}, {"date": "2026-06-29", "close": 1.25, "volume": 16820.0}, {"date": "2026-06-30", "close": 1.21, "volume": 15975.0}, {"date": "2026-07-01", "close": 1.28, "volume": 11515.0}, {"date": "2026-07-02", "close": 1.27, "volume": 11906.0}, {"date": "2026-07-06", "close": 1.41, "volume": 339932.0}, {"date": "2026-07-07", "close": 1.34, "volume": 20718.0}, {"date": "2026-07-08", "close": 1.31, "volume": 9259.0}, {"date": "2026-07-09", "close": 1.26, "volume": 571090.0}, {"date": "2026-07-10", "close": 1.2, "volume": 23658.0}, {"date": "2026-07-13", "close": 1.29, "volume": 22806.0}, {"date": "2026-07-14", "close": 1.28, "volume": 2961.0}, {"date": "2026-07-15", "close": 1.265, "volume": 11022.0}, {"date": "2026-07-16", "close": 1.235, "volume": 13375.0}, {"date": "2026-07-17", "close": 1.19, "volume": 12019.0}, {"date": "2026-07-20", "close": 1.1909, "volume": 13841.0}, {"date": "2026-07-21", "close": 1.3, "volume": 25228.0}, {"date": "2026-07-22", "close": 1.31, "volume": 29177.0}, {"date": "2026-07-23", "close": 1.33, "volume": 17061.0}, {"date": "2026-07-24", "close": 1.36, "volume": 9526.0}, {"date": "2026-07-27", "close": 1.38, "volume": 22469.0}, {"date": "2026-07-28", "close": 1.35, "volume": 4553.0}, {"date": "2026-07-29", "close": 1.34, "volume": 7163.0}, {"date": "2026-07-30", "close": 1.36, "volume": 14982.0}, {"date": "2026-07-31", "close": 1.4, "volume": 21754.0}, {"date": "2026-08-03", "close": 1.36, "volume": 17278.0}, {"date": "2026-08-04", "close": 1.35, "volume": 10600.0}, {"date": "2026-08-05", "close": 1.405, "volume": 11778.0}, {"date": "2026-08-06", "close": 1.47, "volume": 10966.0}, {"date": "2026-08-07", "close": 1.5009, "volume": 48891.0}, {"date": "2026-08-10", "close": 1.53, "volume": 23879.0}, {"date": "2026-08-11", "close": 1.57, "volume": 17159.0}, {"date": "2026-08-12", "close": 1.57, "volume": 16917.0}, {"date": "2026-08-13", "close": 1.47, "volume": 12777.0}, {"date": "2026-08-14", "close": 1.49, "volume": 12161.0}, {"date": "2026-08-17", "close": 1.42, "volume": 11139.0}, {"date": "2026-08-18", "close": 1.45, "volume": 4485.0}, {"date": "2026-08-19", "close": 1.5, "volume": 9235.0}, {"date": "2026-08-20", "close": 1.39, "volume": 14914.0}, {"date": "2026-08-21", "close": 1.41, "volume": 9509.0}, {"date": "2026-08-24", "close": 1.55, "volume": 22206.0}, {"date": "2026-08-25", "close": 1.5, "volume": 8848.0}, {"date": "2026-08-26", "close": 1.42, "volume": 9015.0}, {"date": "2026-08-27", "close": 1.5, "volume": 20719.0}, {"date": "2026-08-28", "close": 1.49, "volume": 7631.0}, {"date": "2026-08-31", "close": 1.54, "volume": 10469.0}, {"date": "2026-09-01", "close": 1.46, "volume": 3411.0}, {"date": "2026-09-02", "close": 1.4691, "volume": 1585.0}, {"date": "2026-09-03", "close": 1.44, "volume": 1115.0}, {"date": "2026-09-04", "close": 1.45, "volume": 5420.0}, {"date": "2026-09-08", "close": 1.4, "volume": 28242.0}, {"date": "2026-09-09", "close": 1.37, "volume": 38671.0}, {"date": "2026-09-10", "close": 1.37, "volume": 18972.0}, {"date": "2026-09-11", "close": 1.36, "volume": 227347.0}, {"date": "2026-09-14", "close": 1.34, "volume": 14513.0}, {"date": "2026-09-15", "close": 1.32, "volume": 21648.0}, {"date": "2026-09-16", "close": 1.32, "volume": 14321.0}, {"date": "2026-09-17", "close": 1.29, "volume": 5897.0}, {"date": "2026-09-18", "close": 1.23, "volume": 7730.0}, {"date": "2026-09-21", "close": 1.25, "volume": 19228.0}, {"date": "2026-09-22", "close": 1.61, "volume": 14600460.0}, {"date": "2026-09-23", "close": 1.43, "volume": 255211.0}, {"date": "2026-09-24", "close": 1.42, "volume": 38215.0}, {"date": "2026-09-25", "close": 1.28, "volume": 103314.0}, {"date": "2026-09-28", "close": 1.33, "volume": 24479.0}, {"date": "2026-09-29", "close": 1.24, "volume": 47975.0}, {"date": "2026-09-30", "close": 1.3, "volume": 54831.0}, {"date": "2026-10-01", "close": 1.23, "volume": 44715.0}, {"date": "2026-10-02", "close": 1.25, "volume": 23995.0}, {"date": "2026-10-05", "close": 1.21, "volume": 22581.0}, {"date": "2026-10-06", "close": 1.23, "volume": 17631.0}, {"date": "2026-10-07", "close": 1.23, "volume": 17223.0}, {"date": "2026-10-08", "close": 1.26, "volume": 185863.0}, {"date": "2026-10-09", "close": 1.135, "volume": 32132.0}, {"date": "2026-10-12", "close": 1.14, "volume": 21359.0}, {"date": "2026-10-13", "close": 1.14, "volume": 39452.0}, {"date": "2026-10-14", "close": 1.2, "volume": 133381.0}, {"date": "2026-10-15", "close": 1.05, "volume": 85930.0}, {"date": "2026-10-16", "close": 1.0, "volume": 65016.0}, {"date": "2026-10-19", "close": 0.97, "volume": 17534.0}, {"date": "2026-10-20", "close": 0.97, "volume": 23769.0}, {"date": "2026-10-21", "close": 0.9749, "volume": 12085.0}, {"date": "2026-10-22", "close": 0.9187, "volume": 24572.0}, {"date": "2026-10-23", "close": 0.9143, "volume": 5108.0}, {"date": "2026-10-26", "close": 0.9001, "volume": 12292.0}, {"date": "2026-10-27", "close": 0.8511, "volume": 28837.0}, {"date": "2026-10-28", "close": 0.8532, "volume": 20651.0}, {"date": "2026-10-29", "close": 0.86, "volume": 38493.0}, {"date": "2026-10-30", "close": 0.8221, "volume": 49761.0}], "refreshing": true}