{"ticker": "PUSA", "overview": {"cik": "2009312", "ticker": "PUSA", "name": "Powerus Corp", "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "sic": "7997", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0002157254-26-000006", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-28", "title": "Form EFFECT", "accession": "9999999995-26-003365", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-119272", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0002157254-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001493152-26-048151", "price_sensitive": true}, {"form": "S-3", "date": "2026-10-19", "title": "Shelf registration", "accession": "0001493152-26-047466", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0001493152-26-047462", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-13", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-115598", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-13", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-115597", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115321", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-08", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-114800", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-114548", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045960", "price_sensitive": true}, {"form": "S-8", "date": "2026-10-06", "title": "Employee share plan", "accession": "0001493152-26-045943", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0002157254-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001128941-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0002157265-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001917783-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0002157253-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0002157574-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001395260-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045385", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001493152-26-041764", "price_sensitive": false}, {"form": "425", "date": "2026-08-17", "title": "Form 425", "accession": "0001493152-26-038735", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038731", "price_sensitive": true}]}, "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": "PUSA", "has_prices": true, "as_of": "2026-07-24", "last": 3.22, "prev_close": 3.29, "change": -0.06999999999999984, "change_pct": -0.021276595744680802, "session_volume": 284675.0, "vwap_5": 3.3535472745601873, "vwap_20": 3.6794953811468325, "vwap_60": 4.580059971489092, "vwap_250": 4.534339451935853, "high_52w": 6.4, "low_52w": 2.72, "avg_volume_20": 319175.55, "sessions": 363, "market_cap": null}, "trades": [{"id": "0002157254-26-000006", "src": "INSIDERS", "ticker": "PUSA", "cik": "2009312", "company": "Powerus Corp", "company_raw": "Powerus Corp", "who": "Michael Sinensky", "who_key": "Sinensky Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "10% owner files routine paperwork on PUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2157254/000215725426000006/0002157254-26-000006-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0001104659-26-120790", "src": "13DG", "ticker": "PUSA", "cik": "2009312", "company": "Powerus Corp", "company_raw": "Powerus Corp", "who": "Powerus Corp", "who_key": "Powerus Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Powerus Corp moves to a 9.8% activist stake in PUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2009312/0001104659-26-120790-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0001104659-26-119272", "src": "13DG", "ticker": "PUSA", "cik": "2009312", "company": "Powerus Corp", "company_raw": "Powerus Corp", "who": "Powerus Corp", "who_key": "Powerus Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Powerus Corp moves to a 11.6% activist stake in PUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2009312/0001104659-26-119272-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0002157254-26-000004", "src": "INSIDERS", "ticker": "PUSA", "cik": "2009312", "company": "Powerus Corp", "company_raw": "Powerus Corp", "who": "Michael Sinensky", "who_key": "Sinensky Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "10% owner files routine paperwork on PUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2157254/000215725426000004/0002157254-26-000004-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11032}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-120790", "src": "13DG", "ticker": "PUSA", "cik": "2009312", "company": "Powerus Corp", "company_raw": "Powerus Corp", "who": "Powerus Corp", "who_key": "Powerus Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Powerus Corp moves to a 9.8% activist stake in PUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2009312/0001104659-26-120790-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0001104659-26-119272", "src": "13DG", "ticker": "PUSA", "cik": "2009312", "company": "Powerus Corp", "company_raw": "Powerus Corp", "who": "Powerus Corp", "who_key": "Powerus Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Powerus Corp moves to a 11.6% activist stake in PUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2009312/0001104659-26-119272-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "PUSA (Powerus Corp)", "new_value": "Aureus Greenway Holdings Inc. - Common Stock", "effective": "", "evidence": "we hold PUSA as Powerus Corp; the NASDAQ universe lists that code as Aureus Greenway Holdings Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T02:35:37.255006"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aureus Greenway Holdings Inc. - Common Stock", "new_value": "Powerus Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002009312", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002009312", "applied": 1, "detected_at": "2026-10-27T02:34:54.701168"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0002157254-26-000006", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-28", "title": "Form EFFECT", "accession": "9999999995-26-003365", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-119272", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0002157254-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001493152-26-048151", "price_sensitive": true}, {"form": "S-3", "date": "2026-10-19", "title": "Shelf registration", "accession": "0001493152-26-047466", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0001493152-26-047462", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-13", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-115598", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-13", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-115597", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115321", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-08", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-114800", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-114548", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045960", "price_sensitive": true}, {"form": "S-8", "date": "2026-10-06", "title": "Employee share plan", "accession": "0001493152-26-045943", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0002157254-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001128941-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0002157265-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001917783-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0002157253-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0002157574-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001395260-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045385", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001493152-26-041764", "price_sensitive": false}, {"form": "425", "date": "2026-08-17", "title": "Form 425", "accession": "0001493152-26-038735", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038731", "price_sensitive": true}], "performance": {"ticker": "PUSA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-02-12", "close": 3.88, "volume": 2345807.0}, {"date": "2025-02-13", "close": 3.47, "volume": 1906522.0}, {"date": "2025-02-14", "close": 3.15, "volume": 177685.0}, {"date": "2025-02-18", "close": 2.71, "volume": 662255.0}, {"date": "2025-02-19", "close": 3.86, "volume": 1021270.0}, {"date": "2025-02-20", "close": 5.47, "volume": 2490513.0}, {"date": "2025-02-21", "close": 5.39, "volume": 156371.0}, {"date": "2025-02-24", "close": 3.56, "volume": 987244.0}, {"date": "2025-02-25", "close": 3.69, "volume": 602396.0}, {"date": "2025-02-26", "close": 4.95, "volume": 4984124.0}, {"date": "2025-02-27", "close": 5.38, "volume": 2082781.0}, {"date": "2025-02-28", "close": 5.44, "volume": 1931833.0}, {"date": "2025-03-03", "close": 2.17, "volume": 3800353.0}, {"date": "2025-03-04", "close": 0.77, "volume": 4510258.0}, {"date": "2025-03-05", "close": 0.7835, "volume": 12646490.0}, {"date": "2025-03-06", "close": 0.5984, "volume": 2417209.0}, {"date": "2025-03-07", "close": 0.6951, "volume": 1411958.0}, {"date": "2025-03-10", "close": 0.75, "volume": 1257659.0}, {"date": "2025-03-11", "close": 0.71, "volume": 448015.0}, {"date": "2025-03-12", "close": 0.67, "volume": 199042.0}, {"date": "2025-03-13", "close": 0.6608, "volume": 191457.0}, {"date": "2025-03-14", "close": 0.6113, "volume": 323808.0}, {"date": "2025-03-17", "close": 0.5608, "volume": 327074.0}, {"date": "2025-03-18", "close": 0.6099, "volume": 278664.0}, {"date": "2025-03-19", "close": 0.805, "volume": 11031320.0}, {"date": "2025-03-20", "close": 1.05, "volume": 7845470.0}, {"date": "2025-03-21", "close": 0.702, "volume": 2431243.0}, {"date": "2025-03-24", "close": 0.701, "volume": 773196.0}, {"date": "2025-03-25", "close": 0.7221, "volume": 466738.0}, {"date": "2025-03-26", "close": 0.692, "volume": 314795.0}, {"date": "2025-03-27", "close": 0.6504, "volume": 241875.0}, {"date": "2025-03-28", "close": 0.6434, "volume": 221473.0}, {"date": "2025-03-31", "close": 0.689, "volume": 80027.0}, {"date": "2025-04-01", "close": 0.66, "volume": 257410.0}, {"date": "2025-04-02", "close": 0.5998, "volume": 174053.0}, {"date": "2025-04-03", "close": 0.58, "volume": 88131.0}, {"date": "2025-04-04", "close": 0.599, "volume": 264604.0}, {"date": "2025-04-07", "close": 0.5517, "volume": 105220.0}, {"date": "2025-04-08", "close": 0.82, "volume": 13899440.0}, {"date": "2025-04-09", "close": 0.6561, "volume": 4495045.0}, {"date": "2025-04-10", "close": 0.621, "volume": 382399.0}, {"date": "2025-04-11", "close": 0.6416, "volume": 225396.0}, {"date": "2025-04-14", "close": 0.61, "volume": 297587.0}, {"date": "2025-04-15", "close": 0.67, "volume": 310686.0}, {"date": "2025-04-16", "close": 0.622, "volume": 148247.0}, {"date": "2025-04-17", "close": 0.622, "volume": 305673.0}, {"date": "2025-04-21", "close": 0.5999, "volume": 304777.0}, {"date": "2025-04-22", "close": 0.6, "volume": 96798.0}, {"date": "2025-04-23", "close": 0.6101, "volume": 193509.0}, {"date": "2025-04-24", "close": 0.59, "volume": 193189.0}, {"date": "2025-04-25", "close": 0.6001, "volume": 120116.0}, {"date": "2025-04-28", "close": 0.596, "volume": 92699.0}, {"date": "2025-04-29", "close": 0.58, "volume": 205370.0}, {"date": "2025-04-30", "close": 0.5815, "volume": 149738.0}, {"date": "2025-05-01", "close": 0.58, "volume": 136269.0}, {"date": "2025-05-02", "close": 0.566, "volume": 97018.0}, {"date": "2025-05-05", "close": 0.5848, "volume": 67404.0}, {"date": "2025-05-06", "close": 0.5882, "volume": 1061987.0}, {"date": "2025-05-07", "close": 0.6088, "volume": 741073.0}, {"date": "2025-05-08", "close": 0.612, "volume": 148605.0}, {"date": "2025-05-09", "close": 0.6324, "volume": 215422.0}, {"date": "2025-05-12", "close": 0.595, "volume": 164592.0}, {"date": "2025-05-13", "close": 0.6401, "volume": 103755.0}, {"date": "2025-05-14", "close": 0.649, "volume": 3012184.0}, {"date": "2025-05-15", "close": 0.6019, "volume": 438767.0}, {"date": "2025-05-16", "close": 0.5909, "volume": 301285.0}, {"date": "2025-05-19", "close": 0.587, "volume": 69756.0}, {"date": "2025-05-20", "close": 0.6, "volume": 63531.0}, {"date": "2025-05-21", "close": 0.5737, "volume": 98135.0}, {"date": "2025-05-22", "close": 0.588, "volume": 22724.0}, {"date": "2025-05-23", "close": 0.584, "volume": 42013.0}, {"date": "2025-05-27", "close": 0.58, "volume": 126540.0}, {"date": "2025-05-28", "close": 0.586, "volume": 97940.0}, {"date": "2025-05-29", "close": 0.5863, "volume": 176925.0}, {"date": "2025-05-30", "close": 0.585, "volume": 106978.0}, {"date": "2025-06-02", "close": 0.552, "volume": 135199.0}, {"date": "2025-06-03", "close": 0.578, "volume": 124463.0}, {"date": "2025-06-04", "close": 0.59, "volume": 236579.0}, {"date": "2025-06-05", "close": 0.6289, "volume": 573105.0}, {"date": "2025-06-06", "close": 0.6355, "volume": 153713.0}, {"date": "2025-06-09", "close": 0.61, "volume": 95766.0}, {"date": "2025-06-10", "close": 0.633, "volume": 76071.0}, {"date": "2025-06-11", "close": 0.6341, "volume": 121923.0}, {"date": "2025-06-12", "close": 0.6599, "volume": 184957.0}, {"date": "2025-06-13", "close": 0.5918, "volume": 158050.0}, {"date": "2025-06-16", "close": 0.61, "volume": 120263.0}, {"date": "2025-06-17", "close": 0.6056, "volume": 40468.0}, {"date": "2025-06-18", "close": 0.6101, "volume": 69860.0}, {"date": "2025-06-20", "close": 0.6114, "volume": 65096.0}, {"date": "2025-06-23", "close": 0.605, "volume": 26660.0}, {"date": "2025-06-24", "close": 0.619, "volume": 45843.0}, {"date": "2025-06-25", "close": 0.605, "volume": 27054.0}, {"date": "2025-06-26", "close": 0.5999, "volume": 79303.0}, {"date": "2025-06-27", "close": 0.5885, "volume": 50472.0}, {"date": "2025-06-30", "close": 0.578, "volume": 35996.0}, {"date": "2025-07-01", "close": 0.5724, "volume": 47617.0}, {"date": "2025-07-02", "close": 0.5724, "volume": 54184.0}, {"date": "2025-07-03", "close": 0.5771, "volume": 22734.0}, {"date": "2025-07-07", "close": 0.58, "volume": 57611.0}, {"date": "2025-07-08", "close": 0.6011, "volume": 222525.0}, {"date": "2025-07-09", "close": 0.605, "volume": 48581.0}, {"date": "2025-07-10", "close": 0.63, "volume": 105740.0}, {"date": "2025-07-11", "close": 0.632, "volume": 35593.0}, {"date": "2025-07-14", "close": 0.605, "volume": 33912.0}, {"date": "2025-07-15", "close": 0.61, "volume": 48047.0}, {"date": "2025-07-16", "close": 0.611, "volume": 52158.0}, {"date": "2025-07-17", "close": 0.616, "volume": 44055.0}, {"date": "2025-07-18", "close": 0.6196, "volume": 84639.0}, {"date": "2025-07-21", "close": 0.62, "volume": 64248.0}, {"date": "2025-07-22", "close": 0.621, "volume": 49447.0}, {"date": "2025-07-23", "close": 1.91, "volume": 30228540.0}, {"date": "2025-07-24", "close": 1.84, "volume": 6745340.0}, {"date": "2025-07-25", "close": 2.35, "volume": 5562214.0}, {"date": "2025-07-28", "close": 1.88, "volume": 972280.0}, {"date": "2025-07-29", "close": 2.14, "volume": 649615.0}, {"date": "2025-07-30", "close": 1.99, "volume": 637178.0}, {"date": "2025-07-31", "close": 2.48, "volume": 609642.0}, {"date": "2025-08-01", "close": 2.95, "volume": 1515453.0}, {"date": "2025-08-04", "close": 2.76, "volume": 562002.0}, {"date": "2025-08-05", "close": 3.25, "volume": 391399.0}, {"date": "2025-08-06", "close": 3.05, "volume": 383388.0}, {"date": "2025-08-07", "close": 2.86, "volume": 720694.0}, {"date": "2025-08-08", "close": 2.64, "volume": 106374.0}, {"date": "2025-08-11", "close": 3.88, "volume": 1537316.0}, {"date": "2025-08-12", "close": 4.74, "volume": 774277.0}, {"date": "2025-08-13", "close": 4.35, "volume": 351921.0}, {"date": "2025-08-14", "close": 3.6, "volume": 273371.0}, {"date": "2025-08-15", "close": 3.62, "volume": 258051.0}, {"date": "2025-08-18", "close": 3.83, "volume": 152321.0}, {"date": "2025-08-19", "close": 2.93, "volume": 533596.0}, {"date": "2025-08-20", "close": 2.8, "volume": 250475.0}, {"date": "2025-08-21", "close": 2.9, "volume": 231511.0}, {"date": "2025-08-22", "close": 3.6, "volume": 179015.0}, {"date": "2025-08-25", "close": 3.35, "volume": 135104.0}, {"date": "2025-08-26", "close": 3.08, "volume": 120052.0}, {"date": "2025-08-27", "close": 3.12, "volume": 117599.0}, {"date": "2025-08-28", "close": 3.57, "volume": 287073.0}, {"date": "2025-08-29", "close": 4.34, "volume": 366349.0}, {"date": "2025-09-02", "close": 3.91, "volume": 370898.0}, {"date": "2025-09-03", "close": 4.36, "volume": 503812.0}, {"date": "2025-09-04", "close": 3.2, "volume": 508980.0}, {"date": "2025-09-05", "close": 3.71, "volume": 384434.0}, {"date": "2025-09-08", "close": 4.16, "volume": 432924.0}, {"date": "2025-09-09", "close": 4.1, "volume": 161851.0}, {"date": "2025-09-10", "close": 4.87, "volume": 893750.0}, {"date": "2025-09-11", "close": 4.22, "volume": 402666.0}, {"date": "2025-09-12", "close": 4.315, "volume": 222661.0}, {"date": "2025-09-15", "close": 4.18, "volume": 572830.0}, {"date": "2025-09-16", "close": 4.15, "volume": 288257.0}, {"date": "2025-09-17", "close": 3.71, "volume": 322277.0}, {"date": "2025-09-18", "close": 3.4, "volume": 328254.0}, {"date": "2025-09-19", "close": 3.33, "volume": 574045.0}, {"date": "2025-09-22", "close": 2.25, "volume": 852502.0}, {"date": "2025-09-23", "close": 2.28, "volume": 499818.0}, {"date": "2025-09-24", "close": 2.01, "volume": 283348.0}, {"date": "2025-09-25", "close": 2.18, "volume": 1136039.0}, {"date": "2025-09-26", "close": 2.87, "volume": 1629125.0}, {"date": "2025-09-29", "close": 3.17, "volume": 585980.0}, {"date": "2025-09-30", "close": 3.26, "volume": 392899.0}, {"date": "2025-10-01", "close": 3.51, "volume": 621214.0}, {"date": "2025-10-02", "close": 3.82, "volume": 345202.0}, {"date": "2025-10-03", "close": 3.52, "volume": 313074.0}, {"date": "2025-10-06", "close": 3.7, "volume": 164300.0}, {"date": "2025-10-07", "close": 3.48, "volume": 72783.0}, {"date": "2025-10-08", "close": 3.5, "volume": 98128.0}, {"date": "2025-10-09", "close": 3.71, "volume": 159408.0}, {"date": "2025-10-10", "close": 3.51, "volume": 144797.0}, {"date": "2025-10-13", "close": 4.14, "volume": 154692.0}, {"date": "2025-10-14", "close": 4.43, "volume": 221935.0}, {"date": "2025-10-15", "close": 4.64, "volume": 157901.0}, {"date": "2025-10-16", "close": 5.01, "volume": 162618.0}, {"date": "2025-10-17", "close": 5.91, "volume": 659250.0}, {"date": "2025-10-20", "close": 7.07, "volume": 986317.0}, {"date": "2025-10-21", "close": 6.81, "volume": 204487.0}, {"date": "2025-10-22", "close": 5.67, "volume": 345506.0}, {"date": "2025-10-23", "close": 6.74, "volume": 311312.0}, {"date": "2025-10-24", "close": 7.64, "volume": 466341.0}, {"date": "2025-10-27", "close": 7.815, "volume": 595800.0}, {"date": "2025-10-28", "close": 5.73, "volume": 443421.0}, {"date": "2025-10-29", "close": 6.73, "volume": 281590.0}, {"date": "2025-10-30", "close": 6.08, "volume": 237391.0}, {"date": "2025-10-31", "close": 5.71, "volume": 204402.0}, {"date": "2025-11-03", "close": 5.27, "volume": 99208.0}, {"date": "2025-11-04", "close": 5.24, "volume": 239290.0}, {"date": "2025-11-05", "close": 5.38, "volume": 169967.0}, {"date": "2025-11-06", "close": 5.145, "volume": 19549.0}, {"date": "2025-11-07", "close": 5.69, "volume": 33797.0}, {"date": "2025-11-10", "close": 5.45, "volume": 15259.0}, {"date": "2025-11-11", "close": 5.24, "volume": 11983.0}, {"date": "2025-11-12", "close": 5.11, "volume": 47716.0}, {"date": "2025-11-13", "close": 4.94, "volume": 56784.0}, {"date": "2025-11-14", "close": 4.72, "volume": 39363.0}, {"date": "2025-11-17", "close": 4.0, "volume": 62764.0}, {"date": "2025-11-18", "close": 4.43, "volume": 65624.0}, {"date": "2025-11-19", "close": 4.53, "volume": 50040.0}, {"date": "2025-11-20", "close": 4.09, "volume": 36068.0}, {"date": "2025-11-21", "close": 4.36, "volume": 37644.0}, {"date": "2025-11-24", "close": 4.86, "volume": 44890.0}, {"date": "2025-11-25", "close": 4.65, "volume": 27181.0}, {"date": "2025-11-26", "close": 4.53, "volume": 26156.0}, {"date": "2025-11-28", "close": 4.48, "volume": 29324.0}, {"date": "2025-12-01", "close": 4.56, "volume": 50128.0}, {"date": "2025-12-02", "close": 4.3, "volume": 17063.0}, {"date": "2025-12-03", "close": 4.9, "volume": 206617.0}, {"date": "2025-12-04", "close": 5.0, "volume": 37102.0}, {"date": "2025-12-05", "close": 4.91, "volume": 40398.0}, {"date": "2025-12-08", "close": 3.82, "volume": 138594.0}, {"date": "2025-12-09", "close": 4.17, "volume": 28354.0}, {"date": "2025-12-10", "close": 4.1, "volume": 45504.0}, {"date": "2025-12-11", "close": 4.09, "volume": 42693.0}, {"date": "2025-12-12", "close": 4.13, "volume": 18978.0}, {"date": "2025-12-15", "close": 3.66, "volume": 21899.0}, {"date": "2025-12-16", "close": 3.67, "volume": 22270.0}, {"date": "2025-12-17", "close": 3.77, "volume": 62966.0}, {"date": "2025-12-18", "close": 3.79, "volume": 18383.0}, {"date": "2025-12-19", "close": 4.03, "volume": 18400.0}, {"date": "2025-12-22", "close": 3.9, "volume": 17322.0}, {"date": "2025-12-23", "close": 3.9, "volume": 26283.0}, {"date": "2025-12-24", "close": 3.92, "volume": 5163.0}, {"date": "2025-12-26", "close": 3.99, "volume": 3735.0}, {"date": "2025-12-29", "close": 3.62, "volume": 16006.0}, {"date": "2025-12-30", "close": 3.07, "volume": 83842.0}, {"date": "2025-12-31", "close": 3.15, "volume": 15618.0}, {"date": "2026-01-02", "close": 2.95, "volume": 41202.0}, {"date": "2026-01-05", "close": 3.47, "volume": 20703.0}, {"date": "2026-01-06", "close": 3.51, "volume": 8294.0}, {"date": "2026-01-07", "close": 3.44, "volume": 14581.0}, {"date": "2026-01-08", "close": 3.51, "volume": 13884.0}, {"date": "2026-01-09", "close": 3.65, "volume": 31473.0}, {"date": "2026-01-12", "close": 4.0, "volume": 109101.0}, {"date": "2026-01-13", "close": 4.22, "volume": 167467.0}, {"date": "2026-01-14", "close": 3.92, "volume": 120305.0}, {"date": "2026-01-15", "close": 3.895, "volume": 207706.0}, {"date": "2026-01-16", "close": 4.22, "volume": 60074.0}, {"date": "2026-01-20", "close": 4.15, "volume": 14181.0}, {"date": "2026-01-21", "close": 4.17, "volume": 96226.0}, {"date": "2026-01-22", "close": 4.03, "volume": 94178.0}, {"date": "2026-01-23", "close": 4.05, "volume": 72214.0}, {"date": "2026-01-26", "close": 3.38, "volume": 173913.0}, {"date": "2026-01-27", "close": 2.72, "volume": 108108.0}, {"date": "2026-01-28", "close": 3.2, "volume": 53710.0}, {"date": "2026-01-29", "close": 3.32, "volume": 60753.0}, {"date": "2026-01-30", "close": 3.32, "volume": 44571.0}, {"date": "2026-02-02", "close": 3.51, "volume": 54101.0}, {"date": "2026-02-03", "close": 3.58, "volume": 37545.0}, {"date": "2026-02-04", "close": 3.64, "volume": 52705.0}, {"date": "2026-02-05", "close": 3.67, "volume": 46126.0}, {"date": "2026-02-06", "close": 3.93, "volume": 96981.0}, {"date": "2026-02-09", "close": 4.01, "volume": 21818.0}, {"date": "2026-02-10", "close": 4.04, "volume": 2571.0}, {"date": "2026-02-11", "close": 3.98, "volume": 59668.0}, {"date": "2026-02-12", "close": 4.18, "volume": 44950.0}, {"date": "2026-02-13", "close": 3.98, "volume": 15693.0}, {"date": "2026-02-17", "close": 4.25, "volume": 11585.0}, {"date": "2026-02-18", "close": 4.35, "volume": 31079.0}, {"date": "2026-02-19", "close": 4.48, "volume": 61924.0}, {"date": "2026-02-20", "close": 4.4, "volume": 51867.0}, {"date": "2026-02-23", "close": 4.12, "volume": 23570.0}, {"date": "2026-02-24", "close": 3.94, "volume": 16916.0}, {"date": "2026-02-25", "close": 4.145, "volume": 8334.0}, {"date": "2026-02-26", "close": 4.24, "volume": 12954.0}, {"date": "2026-02-27", "close": 4.05, "volume": 5625.0}, {"date": "2026-03-02", "close": 4.4, "volume": 42587.0}, {"date": "2026-03-03", "close": 4.4, "volume": 16078.0}, {"date": "2026-03-04", "close": 5.01, "volume": 202002.0}, {"date": "2026-03-05", "close": 5.03, "volume": 19297.0}, {"date": "2026-03-06", "close": 4.88, "volume": 24252.0}, {"date": "2026-03-09", "close": 5.48, "volume": 28832550.0}, {"date": "2026-03-10", "close": 5.05, "volume": 2656623.0}, {"date": "2026-03-11", "close": 4.63, "volume": 1441732.0}, {"date": "2026-03-12", "close": 5.3, "volume": 2290288.0}, {"date": "2026-03-13", "close": 4.82, "volume": 977941.0}, {"date": "2026-03-16", "close": 4.75, "volume": 1084009.0}, {"date": "2026-03-17", "close": 4.41, "volume": 535992.0}, {"date": "2026-03-18", "close": 5.08, "volume": 1353699.0}, {"date": "2026-03-19", "close": 5.06, "volume": 1103750.0}, {"date": "2026-03-20", "close": 4.75, "volume": 489563.0}, {"date": "2026-03-23", "close": 4.33, "volume": 878114.0}, {"date": "2026-03-24", "close": 4.03, "volume": 543339.0}, {"date": "2026-03-25", "close": 3.98, "volume": 397311.0}, {"date": "2026-03-26", "close": 3.94, "volume": 420995.0}, {"date": "2026-03-27", "close": 3.41, "volume": 501803.0}, {"date": "2026-03-30", "close": 3.29, "volume": 489868.0}, {"date": "2026-03-31", "close": 3.39, "volume": 405032.0}, {"date": "2026-04-01", "close": 3.98, "volume": 1200872.0}, {"date": "2026-04-02", "close": 3.92, "volume": 619601.0}, {"date": "2026-04-06", "close": 3.8, "volume": 677127.0}, {"date": "2026-04-07", "close": 3.95, "volume": 582189.0}, {"date": "2026-04-08", "close": 3.3, "volume": 998614.0}, {"date": "2026-04-09", "close": 3.29, "volume": 597991.0}, {"date": "2026-04-10", "close": 3.27, "volume": 563001.0}, {"date": "2026-04-13", "close": 3.45, "volume": 402296.0}, {"date": "2026-04-14", "close": 3.61, "volume": 712525.0}, {"date": "2026-04-15", "close": 3.27, "volume": 576503.0}, {"date": "2026-04-16", "close": 3.24, "volume": 538107.0}, {"date": "2026-04-17", "close": 3.28, "volume": 448472.0}, {"date": "2026-04-20", "close": 3.36, "volume": 288207.0}, {"date": "2026-04-21", "close": 3.44, "volume": 361232.0}, {"date": "2026-04-22", "close": 3.64, "volume": 824556.0}, {"date": "2026-04-23", "close": 3.63, "volume": 312914.0}, {"date": "2026-04-24", "close": 3.98, "volume": 814367.0}, {"date": "2026-04-27", "close": 3.84, "volume": 411203.0}, {"date": "2026-04-28", "close": 3.93, "volume": 153706.0}, {"date": "2026-04-29", "close": 3.87, "volume": 207579.0}, {"date": "2026-04-30", "close": 3.92, "volume": 355583.0}, {"date": "2026-05-01", "close": 4.89, "volume": 2861650.0}, {"date": "2026-05-04", "close": 4.95, "volume": 2757920.0}, {"date": "2026-05-05", "close": 5.03, "volume": 944658.0}, {"date": "2026-05-06", "close": 4.79, "volume": 640337.0}, {"date": "2026-05-07", "close": 4.54, "volume": 574198.0}, {"date": "2026-05-08", "close": 4.44, "volume": 548437.0}, {"date": "2026-05-11", "close": 4.29, "volume": 535673.0}, {"date": "2026-05-12", "close": 4.18, "volume": 347190.0}, {"date": "2026-05-13", "close": 4.06, "volume": 703248.0}, {"date": "2026-05-14", "close": 4.26, "volume": 649265.0}, {"date": "2026-05-15", "close": 4.33, "volume": 988167.0}, {"date": "2026-05-18", "close": 4.33, "volume": 618496.0}, {"date": "2026-05-19", "close": 3.83, "volume": 332458.0}, {"date": "2026-05-20", "close": 3.89, "volume": 355786.0}, {"date": "2026-05-21", "close": 3.76, "volume": 559432.0}, {"date": "2026-05-22", "close": 3.58, "volume": 460243.0}, {"date": "2026-05-26", "close": 3.65, "volume": 310078.0}, {"date": "2026-05-27", "close": 3.67, "volume": 614763.0}, {"date": "2026-05-28", "close": 4.32, "volume": 38875050.0}, {"date": "2026-05-29", "close": 4.2, "volume": 3139039.0}, {"date": "2026-06-01", "close": 4.78, "volume": 3497694.0}, {"date": "2026-06-02", "close": 6.4, "volume": 6044601.0}, {"date": "2026-06-03", "close": 6.17, "volume": 2744591.0}, {"date": "2026-06-04", "close": 5.9, "volume": 1588054.0}, {"date": "2026-06-05", "close": 5.16, "volume": 1530675.0}, {"date": "2026-06-08", "close": 5.08, "volume": 851770.0}, {"date": "2026-06-09", "close": 5.08, "volume": 819488.0}, {"date": "2026-06-10", "close": 4.93, "volume": 642386.0}, {"date": "2026-06-11", "close": 5.06, "volume": 454612.0}, {"date": "2026-06-12", "close": 4.71, "volume": 625732.0}, {"date": "2026-06-15", "close": 4.5, "volume": 725524.0}, {"date": "2026-06-16", "close": 4.42, "volume": 1296542.0}, {"date": "2026-06-17", "close": 4.38, "volume": 765906.0}, {"date": "2026-06-18", "close": 4.21, "volume": 1075909.0}, {"date": "2026-06-22", "close": 4.36, "volume": 631534.0}, {"date": "2026-06-23", "close": 4.1, "volume": 556732.0}, {"date": "2026-06-24", "close": 3.89, "volume": 495437.0}, {"date": "2026-06-25", "close": 3.87, "volume": 343917.0}, {"date": "2026-06-26", "close": 3.92, "volume": 380119.0}, {"date": "2026-06-29", "close": 4.05, "volume": 407103.0}, {"date": "2026-06-30", "close": 3.99, "volume": 418809.0}, {"date": "2026-07-01", "close": 4.02, "volume": 314157.0}, {"date": "2026-07-02", "close": 3.85, "volume": 393811.0}, {"date": "2026-07-06", "close": 3.94, "volume": 265971.0}, {"date": "2026-07-07", "close": 3.66, "volume": 473686.0}, {"date": "2026-07-08", "close": 3.8, "volume": 203804.0}, {"date": "2026-07-09", "close": 3.9, "volume": 311744.0}, {"date": "2026-07-10", "close": 3.73, "volume": 169944.0}, {"date": "2026-07-13", "close": 3.64, "volume": 185061.0}, {"date": "2026-07-14", "close": 3.7, "volume": 178160.0}, {"date": "2026-07-15", "close": 3.67, "volume": 173285.0}, {"date": "2026-07-16", "close": 3.41, "volume": 426396.0}, {"date": "2026-07-17", "close": 3.63, "volume": 326680.0}, {"date": "2026-07-20", "close": 3.49, "volume": 214587.0}, {"date": "2026-07-21", "close": 3.41, "volume": 580447.0}, {"date": "2026-07-22", "close": 3.37, "volume": 235847.0}, {"date": "2026-07-23", "close": 3.29, "volume": 439225.0}, {"date": "2026-07-24", "close": 3.22, "volume": 284675.0}], "refreshing": true}