{"ticker": "YYGH", "overview": {"cik": "1985337", "ticker": "YYGH", "name": "YY Group Holding Ltd.", "industry": "Services-Help Supply Services", "country": "British Virgin Islands", "sic": "7363", "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001185185-26-003501", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-12", "title": "Form SCHEDULE 13D", "accession": "0001185185-26-003438", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001981", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001876", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002420", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-13", "title": "FORM F-3", "accession": "0001185185-26-002899", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001769", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001185185-26-002690", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000103", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001185185-26-002621", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001644", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000096", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000095", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001617", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001185185-26-002531", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000078", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000077", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001560", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001501", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001423", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-05", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001164", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001185185-26-001522", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-04-24", "title": "FORM 20-F/A", "accession": "0001185185-26-001495", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-21", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001046", "price_sensitive": false}]}, "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": "YYGH", "has_prices": true, "as_of": "2026-08-14", "last": 1.33, "prev_close": 1.28, "change": 0.050000000000000044, "change_pct": 0.039062500000000035, "session_volume": 340458.0, "vwap_5": 1.2904400006439183, "vwap_20": 1.2385906049505961, "vwap_60": 3.06045361912779, "vwap_250": 5.136710917897544, "high_52w": 457.5458, "low_52w": 1.06, "avg_volume_20": 788294.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001185185-26-003586", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Yinan Ren", "who_key": "Ren Yinan", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Ren Yinan moves to a 48.33% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/2148796/0001185185-26-003586-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "13DG-0001185185-26-003438", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Yinan Ren", "who_key": "Ren Yinan", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "British Virgin Islands", "headline": "Ren Yinan takes a 29.5% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/2148796/0001185185-26-003438-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0000921895-26-001981", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 4.7% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001981-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130488}, {"id": "13DG-0000921895-26-001876", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 6.8% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001876-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0000921895-26-001769", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 9.9% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001769-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178008}, {"id": "13DG-0000921895-26-001644", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 7.6% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001644-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-18", "mins": 198168}, {"id": "13DG-0000921895-26-001617", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 5.4% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001617-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-10", "mins": 209688}, {"id": "13DG-0000921895-26-001560", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 41.6% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001560-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221208}, {"id": "13DG-0000921895-26-001501", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 35.7% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001501-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229848}, {"id": "13DG-0000921895-26-001423", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 32.9% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001423-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250008}, {"id": "13DG-0000921895-26-001164", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 31.5% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001164-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261528}, {"id": "13DG-0000921895-26-001046", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. adjusts its stake in YYGH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001046-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281688}, {"id": "13DG-0001193805-26-000470", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. takes an activist stake in YYGH \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0001193805-26-000470-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}], "recent_buys": [], "institutional": [{"id": "13DG-0001185185-26-003586", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Yinan Ren", "who_key": "Ren Yinan", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Ren Yinan moves to a 48.33% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/2148796/0001185185-26-003586-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "13DG-0001185185-26-003438", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Yinan Ren", "who_key": "Ren Yinan", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "British Virgin Islands", "headline": "Ren Yinan takes a 29.5% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/2148796/0001185185-26-003438-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0000921895-26-001981", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 4.7% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001981-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130488}, {"id": "13DG-0000921895-26-001876", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 6.8% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001876-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0000921895-26-001769", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 9.9% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001769-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178008}, {"id": "13DG-0000921895-26-001644", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 7.6% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001644-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-18", "mins": 198168}, {"id": "13DG-0000921895-26-001617", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 5.4% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001617-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-10", "mins": 209688}, {"id": "13DG-0000921895-26-001560", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 41.6% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001560-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221208}, {"id": "13DG-0000921895-26-001501", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 35.7% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001501-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229848}, {"id": "13DG-0000921895-26-001423", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 32.9% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001423-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250008}, {"id": "13DG-0000921895-26-001164", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. moves to a 31.5% activist stake in YYGH", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001164-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261528}, {"id": "13DG-0000921895-26-001046", "src": "13DG", "ticker": "YYGH", "cik": "1985337", "company": "YYForce Inc.", "company_raw": "YY Group Holding Ltd.", "who": "Hyperscale Data, Inc.", "who_key": "Hyperscale Data, Inc.", "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-Help Supply Services", "country": "British Virgin Islands", "headline": "Hyperscale Data, Inc. adjusts its stake in YYGH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/896493/0000921895-26-001046-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001185185-26-003501", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-12", "title": "Form SCHEDULE 13D", "accession": "0001185185-26-003438", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001981", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001876", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002420", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-13", "title": "FORM F-3", "accession": "0001185185-26-002899", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001769", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001185185-26-002690", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000103", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001185185-26-002621", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001644", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000096", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000095", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001617", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001185185-26-002531", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000078", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000077", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001560", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001501", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001423", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-05", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001164", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001185185-26-001522", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-04-24", "title": "FORM 20-F/A", "accession": "0001185185-26-001495", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-21", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001046", "price_sensitive": false}], "performance": {"ticker": "YYGH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-22", "close": 4350.435, "volume": 660.0}, {"date": "2024-04-23", "close": 3577.8578, "volume": 413.0}, {"date": "2024-04-24", "close": 3390.339, "volume": 112.0}, {"date": "2024-04-25", "close": 4350.435, "volume": 12498.0}, {"date": "2024-04-26", "close": 4410.441, "volume": 437.0}, {"date": "2024-04-29", "close": 3915.3915, "volume": 92.0}, {"date": "2024-04-30", "close": 3540.354, "volume": 147.0}, {"date": "2024-05-01", "close": 3540.354, "volume": 322.0}, {"date": "2024-05-02", "close": 3330.333, "volume": 176.0}, {"date": "2024-05-03", "close": 2925.2925, "volume": 81.0}, {"date": "2024-05-06", "close": 3015.3015, "volume": 56.0}, {"date": "2024-05-07", "close": 2805.2805, "volume": 72.0}, {"date": "2024-05-08", "close": 2790.279, "volume": 27.0}, {"date": "2024-05-09", "close": 2475.2475, "volume": 62.0}, {"date": "2024-05-10", "close": 2310.231, "volume": 54.0}, {"date": "2024-05-13", "close": 2820.282, "volume": 357.0}, {"date": "2024-05-14", "close": 2370.237, "volume": 370.0}, {"date": "2024-05-15", "close": 2235.2235, "volume": 115.0}, {"date": "2024-05-16", "close": 2235.2235, "volume": 68.0}, {"date": "2024-05-17", "close": 2250.225, "volume": 44.0}, {"date": "2024-05-20", "close": 2355.2355, "volume": 131.0}, {"date": "2024-05-21", "close": 2475.2475, "volume": 135.0}, {"date": "2024-05-22", "close": 2220.222, "volume": 78.0}, {"date": "2024-05-23", "close": 2130.213, "volume": 12.0}, {"date": "2024-05-24", "close": 2145.2145, "volume": 28.0}, {"date": "2024-05-28", "close": 1905.1905, "volume": 42.0}, {"date": "2024-05-29", "close": 1785.1785, "volume": 74.0}, {"date": "2024-05-30", "close": 1680.168, "volume": 95.0}, {"date": "2024-05-31", "close": 1725.1725, "volume": 30.0}, {"date": "2024-06-03", "close": 1695.1695, "volume": 53.0}, {"date": "2024-06-04", "close": 1650.165, "volume": 25.0}, {"date": "2024-06-05", "close": 1470.147, "volume": 135.0}, {"date": "2024-06-06", "close": 1442.3942, "volume": 46.0}, {"date": "2024-06-07", "close": 1440.144, "volume": 57.0}, {"date": "2024-06-10", "close": 1201.6202, "volume": 71.0}, {"date": "2024-06-11", "close": 1246.6247, "volume": 4.0}, {"date": "2024-06-12", "close": 1319.982, "volume": 43.0}, {"date": "2024-06-13", "close": 1725.1725, "volume": 1255.0}, {"date": "2024-06-14", "close": 1403.3903, "volume": 162.0}, {"date": "2024-06-17", "close": 1290.129, "volume": 27.0}, {"date": "2024-06-18", "close": 1215.4215, "volume": 27.0}, {"date": "2024-06-20", "close": 1230.123, "volume": 8.0}, {"date": "2024-06-21", "close": 1275.1275, "volume": 17.0}, {"date": "2024-06-24", "close": 1331.8332, "volume": 11.0}, {"date": "2024-06-25", "close": 1320.132, "volume": 5.0}, {"date": "2024-06-26", "close": 1335.1335, "volume": 23.0}, {"date": "2024-06-27", "close": 1380.138, "volume": 10.0}, {"date": "2024-06-28", "close": 1233.4233, "volume": 12.0}, {"date": "2024-07-01", "close": 1245.4245, "volume": 6.0}, {"date": "2024-07-02", "close": 1245.5746, "volume": 2.0}, {"date": "2024-07-03", "close": 1245.1245, "volume": 2.0}, {"date": "2024-07-05", "close": 1200.12, "volume": 19.0}, {"date": "2024-07-08", "close": 1141.6142, "volume": 4.0}, {"date": "2024-07-09", "close": 1218.8719, "volume": 9.0}, {"date": "2024-07-10", "close": 1200.12, "volume": 5.0}, {"date": "2024-07-11", "close": 1185.1185, "volume": 4.0}, {"date": "2024-07-12", "close": 1170.117, "volume": null}, {"date": "2024-07-15", "close": 1170.117, "volume": 4.0}, {"date": "2024-07-16", "close": 1185.1185, "volume": 4.0}, {"date": "2024-07-17", "close": 1191.4191, "volume": 5.0}, {"date": "2024-07-18", "close": 1100.6601, "volume": 35.0}, {"date": "2024-07-19", "close": 1101.4101, "volume": 12.0}, {"date": "2024-07-22", "close": 1096.7597, "volume": 4.0}, {"date": "2024-07-23", "close": 1073.3573, "volume": 14.0}, {"date": "2024-07-24", "close": 1072.6073, "volume": 3.0}, {"date": "2024-07-25", "close": 1095.1095, "volume": 3.0}, {"date": "2024-07-26", "close": 1099.61, "volume": 26.0}, {"date": "2024-07-29", "close": 1125.7126, "volume": 3.0}, {"date": "2024-07-30", "close": 1246.9247, "volume": 22.0}, {"date": "2024-07-31", "close": 1560.156, "volume": 111.0}, {"date": "2024-08-01", "close": 1350.135, "volume": 53.0}, {"date": "2024-08-02", "close": 1203.1203, "volume": 15.0}, {"date": "2024-08-05", "close": 1200.12, "volume": 7.0}, {"date": "2024-08-06", "close": 1215.4215, "volume": 12.0}, {"date": "2024-08-07", "close": 1260.126, "volume": 9.0}, {"date": "2024-08-08", "close": 1245.2745, "volume": 2.0}, {"date": "2024-08-09", "close": 1275.1275, "volume": 8.0}, {"date": "2024-08-12", "close": 1305.1305, "volume": 27.0}, {"date": "2024-08-13", "close": 1263.2763, "volume": 3.0}, {"date": "2024-08-14", "close": 1267.6268, "volume": 1.0}, {"date": "2024-08-15", "close": 1267.6268, "volume": 2.0}, {"date": "2024-08-16", "close": 1209.1209, "volume": 6.0}, {"date": "2024-08-19", "close": 1201.6202, "volume": 6.0}, {"date": "2024-08-20", "close": 1117.4617, "volume": 32.0}, {"date": "2024-08-21", "close": 1110.111, "volume": 7.0}, {"date": "2024-08-22", "close": 1110.111, "volume": 5.0}, {"date": "2024-08-23", "close": 1109.961, "volume": 17.0}, {"date": "2024-08-26", "close": 1125.1125, "volume": 7.0}, {"date": "2024-08-27", "close": 1170.117, "volume": 2.0}, {"date": "2024-08-28", "close": 1125.1125, "volume": 5.0}, {"date": "2024-08-29", "close": 1110.111, "volume": 8.0}, {"date": "2024-08-30", "close": 1140.114, "volume": 7.0}, {"date": "2024-09-03", "close": 1168.1668, "volume": 21.0}, {"date": "2024-09-04", "close": 1381.7882, "volume": 877.0}, {"date": "2024-09-05", "close": 1620.162, "volume": 5438.0}, {"date": "2024-09-06", "close": 1365.1365, "volume": 346.0}, {"date": "2024-09-09", "close": 1650.165, "volume": 102.0}, {"date": "2024-09-10", "close": 1635.1635, "volume": 78.0}, {"date": "2024-09-11", "close": 1575.1575, "volume": 12.0}, {"date": "2024-09-12", "close": 1455.1455, "volume": 23.0}, {"date": "2024-09-13", "close": 1412.2412, "volume": 32.0}, {"date": "2024-09-16", "close": 1374.8875, "volume": 22.0}, {"date": "2024-09-17", "close": 1377.8878, "volume": 7.0}, {"date": "2024-09-18", "close": 1359.586, "volume": 6.0}, {"date": "2024-09-19", "close": 1342.6343, "volume": 5.0}, {"date": "2024-09-20", "close": 1372.7873, "volume": 11.0}, {"date": "2024-09-23", "close": 1605.1605, "volume": 48.0}, {"date": "2024-09-24", "close": 1635.4635, "volume": 66.0}, {"date": "2024-09-25", "close": 1815.1815, "volume": 53.0}, {"date": "2024-09-26", "close": 1905.1905, "volume": 79.0}, {"date": "2024-09-27", "close": 1950.195, "volume": 24.0}, {"date": "2024-09-30", "close": 1770.177, "volume": 22.0}, {"date": "2024-10-01", "close": 1755.1755, "volume": 47.0}, {"date": "2024-10-02", "close": 1800.18, "volume": 10.0}, {"date": "2024-10-03", "close": 1800.48, "volume": 3.0}, {"date": "2024-10-04", "close": 1800.18, "volume": 24.0}, {"date": "2024-10-07", "close": 1815.1815, "volume": 10.0}, {"date": "2024-10-08", "close": 1829.583, "volume": 6.0}, {"date": "2024-10-09", "close": 1755.1755, "volume": 7.0}, {"date": "2024-10-10", "close": 1755.1755, "volume": 16.0}, {"date": "2024-10-11", "close": 1755.1755, "volume": 8.0}, {"date": "2024-10-14", "close": 1762.6763, "volume": 26.0}, {"date": "2024-10-15", "close": 1746.4746, "volume": 3.0}, {"date": "2024-10-16", "close": 1822.6823, "volume": 4.0}, {"date": "2024-10-17", "close": 1785.1785, "volume": 15.0}, {"date": "2024-10-18", "close": 1950.195, "volume": 21.0}, {"date": "2024-10-21", "close": 1875.1875, "volume": 12.0}, {"date": "2024-10-22", "close": 1875.1875, "volume": 7.0}, {"date": "2024-10-23", "close": 1800.18, "volume": 9.0}, {"date": "2024-10-24", "close": 1725.1725, "volume": 8.0}, {"date": "2024-10-25", "close": 1725.1725, "volume": 2.0}, {"date": "2024-10-28", "close": 1725.1725, "volume": 9.0}, {"date": "2024-10-29", "close": 1725.1725, "volume": null}, {"date": "2024-10-30", "close": 1860.186, "volume": 8.0}, {"date": "2024-10-31", "close": 2175.2175, "volume": 60.0}, {"date": "2024-11-01", "close": 2400.24, "volume": 100.0}, {"date": "2024-11-04", "close": 2430.243, "volume": 33.0}, {"date": "2024-11-05", "close": 2520.252, "volume": 23.0}, {"date": "2024-11-06", "close": 2715.2715, "volume": 46.0}, {"date": "2024-11-07", "close": 2715.4215, "volume": 36.0}, {"date": "2024-11-08", "close": 2775.2775, "volume": 17.0}, {"date": "2024-11-11", "close": 2925.2925, "volume": 12.0}, {"date": "2024-11-12", "close": 3120.312, "volume": 103.0}, {"date": "2024-11-13", "close": 3030.303, "volume": 39.0}, {"date": "2024-11-14", "close": 2925.2925, "volume": 35.0}, {"date": "2024-11-15", "close": 2610.261, "volume": 81.0}, {"date": "2024-11-18", "close": 2760.276, "volume": 15.0}, {"date": "2024-11-19", "close": 2745.2745, "volume": 46.0}, {"date": "2024-11-20", "close": 2850.285, "volume": 35.0}, {"date": "2024-11-21", "close": 2880.288, "volume": 16.0}, {"date": "2024-11-22", "close": 2962.7963, "volume": 30.0}, {"date": "2024-11-25", "close": 2775.2775, "volume": 25.0}, {"date": "2024-11-26", "close": 2880.288, "volume": 18.0}, {"date": "2024-11-27", "close": 2730.7231, "volume": 25.0}, {"date": "2024-11-29", "close": 2805.2805, "volume": 22.0}, {"date": "2024-12-02", "close": 2880.288, "volume": 9.0}, {"date": "2024-12-03", "close": 2820.282, "volume": 14.0}, {"date": "2024-12-04", "close": 2805.2805, "volume": 16.0}, {"date": "2024-12-05", "close": 2745.2745, "volume": 9.0}, {"date": "2024-12-06", "close": 2850.285, "volume": 30.0}, {"date": "2024-12-09", "close": 2880.288, "volume": 9.0}, {"date": "2024-12-10", "close": 2880.288, "volume": 3.0}, {"date": "2024-12-11", "close": 2955.2955, "volume": 10.0}, {"date": "2024-12-12", "close": 2895.2895, "volume": 70.0}, {"date": "2024-12-13", "close": 2940.294, "volume": 6.0}, {"date": "2024-12-16", "close": 2925.2925, "volume": 20.0}, {"date": "2024-12-17", "close": 2970.297, "volume": 16.0}, {"date": "2024-12-18", "close": 2850.285, "volume": 1.0}, {"date": "2024-12-19", "close": 2940.294, "volume": 6.0}, {"date": "2024-12-20", "close": 2910.291, "volume": 2.0}, {"date": "2024-12-23", "close": 2925.2925, "volume": 1.0}, {"date": "2024-12-24", "close": 2880.288, "volume": 129.0}, {"date": "2024-12-26", "close": 2790.279, "volume": 7.0}, {"date": "2024-12-27", "close": 2835.2835, "volume": 42.0}, {"date": "2024-12-30", "close": 2745.2745, "volume": 25.0}, {"date": "2024-12-31", "close": 2820.282, "volume": 75.0}, {"date": "2025-01-02", "close": 2625.2625, "volume": 23.0}, {"date": "2025-01-03", "close": 2655.2655, "volume": 327.0}, {"date": "2025-01-06", "close": 2580.258, "volume": 65.0}, {"date": "2025-01-07", "close": 2400.24, "volume": 11.0}, {"date": "2025-01-08", "close": 2357.9358, "volume": 6.0}, {"date": "2025-01-10", "close": 2295.2295, "volume": 27.0}, {"date": "2025-01-13", "close": 2310.231, "volume": 15.0}, {"date": "2025-01-14", "close": 2310.231, "volume": 15.0}, {"date": "2025-01-15", "close": 2460.246, "volume": 71.0}, {"date": "2025-01-16", "close": 2625.2625, "volume": 21.0}, {"date": "2025-01-17", "close": 2651.0651, "volume": 12.0}, {"date": "2025-01-21", "close": 2745.2745, "volume": 14.0}, {"date": "2025-01-22", "close": 2753.9754, "volume": 9.0}, {"date": "2025-01-23", "close": 2760.126, "volume": 9.0}, {"date": "2025-01-24", "close": 2775.2775, "volume": 22.0}, {"date": "2025-01-27", "close": 2640.264, "volume": 24.0}, {"date": "2025-01-28", "close": 2835.2835, "volume": 55.0}, {"date": "2025-01-29", "close": 2835.2835, "volume": 51.0}, {"date": "2025-01-30", "close": 2700.27, "volume": 34.0}, {"date": "2025-01-31", "close": 2760.276, "volume": 43.0}, {"date": "2025-02-03", "close": 2700.27, "volume": 18.0}, {"date": "2025-02-04", "close": 2805.2805, "volume": 24.0}, {"date": "2025-02-05", "close": 2775.2775, "volume": 37.0}, {"date": "2025-02-06", "close": 2835.2835, "volume": 28.0}, {"date": "2025-02-07", "close": 2835.2835, "volume": 5.0}, {"date": "2025-02-10", "close": 2550.255, "volume": 229.0}, {"date": "2025-02-11", "close": 2505.2505, "volume": 203.0}, {"date": "2025-02-12", "close": 2910.291, "volume": 277.0}, {"date": "2025-02-13", "close": 2685.4185, "volume": 396.0}, {"date": "2025-02-14", "close": 2734.9235, "volume": 65.0}, {"date": "2025-02-18", "close": 2595.2595, "volume": 362.0}, {"date": "2025-02-19", "close": 2676.2676, "volume": 61.0}, {"date": "2025-02-20", "close": 2625.2625, "volume": 56.0}, {"date": "2025-02-21", "close": 2565.2565, "volume": 30.0}, {"date": "2025-02-24", "close": 2640.264, "volume": 100.0}, {"date": "2025-02-25", "close": 2400.24, "volume": 41.0}, {"date": "2025-02-26", "close": 2745.2745, "volume": 56.0}, {"date": "2025-02-27", "close": 2718.4218, "volume": 4.0}, {"date": "2025-02-28", "close": 2610.261, "volume": 7.0}, {"date": "2025-03-03", "close": 2655.2655, "volume": 9.0}, {"date": "2025-03-04", "close": 2685.2685, "volume": 39.0}, {"date": "2025-03-05", "close": 2730.273, "volume": 28.0}, {"date": "2025-03-06", "close": 2775.2775, "volume": 4.0}, {"date": "2025-03-07", "close": 2580.258, "volume": 19.0}, {"date": "2025-03-10", "close": 2430.243, "volume": 27.0}, {"date": "2025-03-11", "close": 2595.2595, "volume": 13.0}, {"date": "2025-03-12", "close": 2490.249, "volume": 14.0}, {"date": "2025-03-13", "close": 2475.2475, "volume": 2.0}, {"date": "2025-03-14", "close": 2524.3024, "volume": 2.0}, {"date": "2025-03-17", "close": 2439.2439, "volume": 25.0}, {"date": "2025-03-18", "close": 2445.2445, "volume": 10.0}, {"date": "2025-03-19", "close": 2520.252, "volume": 1.0}, {"date": "2025-03-20", "close": 2484.2484, "volume": 55.0}, {"date": "2025-03-21", "close": 2580.258, "volume": 8.0}, {"date": "2025-03-24", "close": 2475.2475, "volume": 11.0}, {"date": "2025-03-25", "close": 2685.2685, "volume": 51.0}, {"date": "2025-03-26", "close": 2445.2445, "volume": 5.0}, {"date": "2025-03-27", "close": 2580.258, "volume": 16.0}, {"date": "2025-03-28", "close": 2639.2139, "volume": 3.0}, {"date": "2025-03-31", "close": 2505.2505, "volume": null}, {"date": "2025-04-01", "close": 2400.24, "volume": 31.0}, {"date": "2025-04-02", "close": 2325.2325, "volume": 256.0}, {"date": "2025-04-03", "close": 2070.207, "volume": 5.0}, {"date": "2025-04-04", "close": 1875.1875, "volume": 17.0}, {"date": "2025-04-07", "close": 1785.1785, "volume": 10.0}, {"date": "2025-04-08", "close": 1184.2184, "volume": 37.0}, {"date": "2025-04-09", "close": 1213.6214, "volume": 4.0}, {"date": "2025-04-10", "close": 1225.7726, "volume": 67.0}, {"date": "2025-04-11", "close": 1424.9925, "volume": 33.0}, {"date": "2025-04-14", "close": 1852.6853, "volume": 574.0}, {"date": "2025-04-15", "close": 1605.1605, "volume": 39.0}, {"date": "2025-04-16", "close": 1650.315, "volume": 5.0}, {"date": "2025-04-17", "close": 1687.6688, "volume": 7.0}, {"date": "2025-04-21", "close": 1500.15, "volume": 37.0}, {"date": "2025-04-22", "close": 1560.156, "volume": 3.0}, {"date": "2025-04-23", "close": 1612.0612, "volume": 1.0}, {"date": "2025-04-24", "close": 1545.1545, "volume": 19.0}, {"date": "2025-04-25", "close": 1650.015, "volume": 6.0}, {"date": "2025-04-28", "close": 1620.162, "volume": 14.0}, {"date": "2025-04-29", "close": 1575.1575, "volume": 5.0}, {"date": "2025-04-30", "close": 1575.1575, "volume": 5.0}, {"date": "2025-05-01", "close": 1650.165, "volume": 4.0}, {"date": "2025-05-02", "close": 1650.015, "volume": 119.0}, {"date": "2025-05-05", "close": 1620.162, "volume": 39.0}, {"date": "2025-05-06", "close": 1650.165, "volume": 2.0}, {"date": "2025-05-07", "close": 1725.1725, "volume": 71.0}, {"date": "2025-05-08", "close": 1800.18, "volume": 15.0}, {"date": "2025-05-09", "close": 1800.18, "volume": 3.0}, {"date": "2025-05-12", "close": 1942.6943, "volume": 2.0}, {"date": "2025-05-13", "close": 2130.213, "volume": 43.0}, {"date": "2025-05-14", "close": 2205.2205, "volume": 110.0}, {"date": "2025-05-15", "close": 2280.228, "volume": 12.0}, {"date": "2025-05-16", "close": 2400.24, "volume": 8.0}, {"date": "2025-05-19", "close": 2400.24, "volume": 2.0}, {"date": "2025-05-20", "close": 2295.2295, "volume": 9.0}, {"date": "2025-05-21", "close": 2340.234, "volume": 39.0}, {"date": "2025-05-22", "close": 2235.2235, "volume": 6.0}, {"date": "2025-05-23", "close": 2235.2235, "volume": null}, {"date": "2025-05-27", "close": 2107.7108, "volume": 28.0}, {"date": "2025-05-28", "close": 2055.2055, "volume": 45.0}, {"date": "2025-05-29", "close": 2055.2055, "volume": 10.0}, {"date": "2025-05-30", "close": 2040.204, "volume": 36.0}, {"date": "2025-06-02", "close": 2053.8554, "volume": 13.0}, {"date": "2025-06-03", "close": 2062.7063, "volume": 3.0}, {"date": "2025-06-04", "close": 2025.2025, "volume": 19.0}, {"date": "2025-06-05", "close": 1995.1995, "volume": 3.0}, {"date": "2025-06-06", "close": 2115.2115, "volume": null}, {"date": "2025-06-09", "close": 1875.1875, "volume": 197.0}, {"date": "2025-06-10", "close": 2160.216, "volume": 184.0}, {"date": "2025-06-11", "close": 2625.2625, "volume": 263.0}, {"date": "2025-06-12", "close": 2384.0384, "volume": 263.0}, {"date": "2025-06-13", "close": 2535.2535, "volume": 264.0}, {"date": "2025-06-16", "close": 2730.273, "volume": 189.0}, {"date": "2025-06-17", "close": 2760.276, "volume": 185.0}, {"date": "2025-06-18", "close": 2805.2805, "volume": 172.0}, {"date": "2025-06-20", "close": 3180.318, "volume": 269.0}, {"date": "2025-06-23", "close": 3180.318, "volume": 386.0}, {"date": "2025-06-24", "close": 3493.9994, "volume": 203.0}, {"date": "2025-06-25", "close": 3885.3885, "volume": 187.0}, {"date": "2025-06-26", "close": 3780.378, "volume": 245.0}, {"date": "2025-06-27", "close": 3720.372, "volume": 229.0}, {"date": "2025-06-30", "close": 4065.4065, "volume": 224.0}, {"date": "2025-07-01", "close": 3840.384, "volume": 195.0}, {"date": "2025-07-02", "close": 4380.438, "volume": 205.0}, {"date": "2025-07-03", "close": 4365.4365, "volume": 129.0}, {"date": "2025-07-07", "close": 4252.9253, "volume": 220.0}, {"date": "2025-07-08", "close": 4252.9253, "volume": 258.0}, {"date": "2025-07-09", "close": 4200.42, "volume": 195.0}, {"date": "2025-07-10", "close": 4095.4095, "volume": 183.0}, {"date": "2025-07-11", "close": 4545.4545, "volume": 253.0}, {"date": "2025-07-14", "close": 4155.4155, "volume": 260.0}, {"date": "2025-07-15", "close": 4065.4065, "volume": 140.0}, {"date": "2025-07-16", "close": 3915.3915, "volume": 143.0}, {"date": "2025-07-17", "close": 3661.2661, "volume": 187.0}, {"date": "2025-07-18", "close": 3870.387, "volume": 157.0}, {"date": "2025-07-21", "close": 4140.414, "volume": 177.0}, {"date": "2025-07-22", "close": 3945.3945, "volume": 180.0}, {"date": "2025-07-23", "close": 4305.4305, "volume": 164.0}, {"date": "2025-07-24", "close": 4560.456, "volume": 166.0}, {"date": "2025-07-25", "close": 5085.5086, "volume": 198.0}, {"date": "2025-07-28", "close": 3615.3615, "volume": 243.0}, {"date": "2025-07-29", "close": 3105.3105, "volume": 287.0}, {"date": "2025-07-30", "close": 3615.3615, "volume": 271.0}, {"date": "2025-07-31", "close": 3630.363, "volume": 257.0}, {"date": "2025-08-01", "close": 3733.1233, "volume": 270.0}, {"date": "2025-08-04", "close": 3690.369, "volume": 269.0}, {"date": "2025-08-05", "close": 3360.336, "volume": 268.0}, {"date": "2025-08-06", "close": 3315.3315, "volume": 273.0}, {"date": "2025-08-07", "close": 3390.339, "volume": 288.0}, {"date": "2025-08-08", "close": 3360.336, "volume": 272.0}, {"date": "2025-08-11", "close": 3285.3285, "volume": 264.0}, {"date": "2025-08-12", "close": 3150.315, "volume": 274.0}, {"date": "2025-08-13", "close": 3285.3285, "volume": 280.0}, {"date": "2025-08-14", "close": 3360.336, "volume": 342.0}, {"date": "2025-08-15", "close": 2835.2835, "volume": 577.0}, {"date": "2025-08-18", "close": 3090.309, "volume": 678.0}, {"date": "2025-08-19", "close": 2835.2835, "volume": 689.0}, {"date": "2025-08-20", "close": 2820.282, "volume": 686.0}, {"date": "2025-08-21", "close": 2880.288, "volume": 177.0}, {"date": "2025-08-22", "close": 3075.3075, "volume": 139.0}, {"date": "2025-08-25", "close": 3150.165, "volume": 147.0}, {"date": "2025-08-26", "close": 3255.3255, "volume": 99.0}, {"date": "2025-08-27", "close": 3375.3375, "volume": 118.0}, {"date": "2025-08-28", "close": 3607.8608, "volume": 104.0}, {"date": "2025-08-29", "close": 3840.384, "volume": 97.0}, {"date": "2025-09-02", "close": 3045.3045, "volume": 148.0}, {"date": "2025-09-03", "close": 2490.249, "volume": 783.0}, {"date": "2025-09-04", "close": 2535.2535, "volume": 846.0}, {"date": "2025-09-05", "close": 2107.7108, "volume": 857.0}, {"date": "2025-09-08", "close": 1860.186, "volume": 2593.0}, {"date": "2025-09-09", "close": 1400.5401, "volume": 1394.0}, {"date": "2025-09-10", "close": 510.201, "volume": 12884.0}, {"date": "2025-09-11", "close": 618.8119, "volume": 99621.0}, {"date": "2025-09-12", "close": 658.8659, "volume": 10049.0}, {"date": "2025-09-15", "close": 614.4614, "volume": 2545.0}, {"date": "2025-09-16", "close": 607.5608, "volume": 1580.0}, {"date": "2025-09-17", "close": 599.1599, "volume": 1372.0}, {"date": "2025-09-18", "close": 586.7087, "volume": 958.0}, {"date": "2025-09-19", "close": 563.4563, "volume": 1352.0}, {"date": "2025-09-22", "close": 577.1077, "volume": 965.0}, {"date": "2025-09-23", "close": 567.0567, "volume": 571.0}, {"date": "2025-09-24", "close": 578.9079, "volume": 622.0}, {"date": "2025-09-25", "close": 565.2565, "volume": 1016.0}, {"date": "2025-09-26", "close": 556.8557, "volume": 787.0}, {"date": "2025-09-29", "close": 554.7555, "volume": 544.0}, {"date": "2025-09-30", "close": 556.5557, "volume": 350.0}, {"date": "2025-10-01", "close": 578.9079, "volume": 708.0}, {"date": "2025-10-02", "close": 554.9055, "volume": 459.0}, {"date": "2025-10-03", "close": 568.5569, "volume": 388.0}, {"date": "2025-10-06", "close": 572.6073, "volume": 488.0}, {"date": "2025-10-07", "close": 550.7801, "volume": 577.0}, {"date": "2025-10-08", "close": 567.6568, "volume": 1101.0}, {"date": "2025-10-09", "close": 547.5548, "volume": 547.0}, {"date": "2025-10-10", "close": 504.5005, "volume": 850.0}, {"date": "2025-10-13", "close": 509.901, "volume": 391.0}, {"date": "2025-10-14", "close": 507.5758, "volume": 379.0}, {"date": "2025-10-15", "close": 474.0474, "volume": 673.0}, {"date": "2025-10-16", "close": 436.5437, "volume": 678.0}, {"date": "2025-10-17", "close": 413.4413, "volume": 580.0}, {"date": "2025-10-20", "close": 439.2439, "volume": 197.0}, {"date": "2025-10-21", "close": 439.3939, "volume": 256.0}, {"date": "2025-10-22", "close": 423.7924, "volume": 375.0}, {"date": "2025-10-23", "close": 427.2427, "volume": 281.0}, {"date": "2025-10-24", "close": 435.1935, "volume": 485.0}, {"date": "2025-10-27", "close": 463.6964, "volume": 427.0}, {"date": "2025-10-28", "close": 443.8944, "volume": 309.0}, {"date": "2025-10-29", "close": 526.1026, "volume": 38019.0}, {"date": "2025-10-30", "close": 454.0954, "volume": 2203.0}, {"date": "2025-10-31", "close": 466.8467, "volume": 822.0}, {"date": "2025-11-03", "close": 457.5458, "volume": 1784.0}, {"date": "2025-11-04", "close": 420.192, "volume": 657.0}, {"date": "2025-11-05", "close": 425.4425, "volume": 225.0}, {"date": "2025-11-06", "close": 420.6421, "volume": 331.0}, {"date": "2025-11-07", "close": 406.5407, "volume": 640.0}, {"date": "2025-11-10", "close": 412.3912, "volume": 531.0}, {"date": "2025-11-11", "close": 409.541, "volume": 229.0}, {"date": "2025-11-12", "close": 413.7414, "volume": 177.0}, {"date": "2025-11-13", "close": 393.1893, "volume": 121.0}, {"date": "2025-11-14", "close": 385.5386, "volume": 286.0}, {"date": "2025-11-17", "close": 356.5857, "volume": 198.0}, {"date": "2025-11-18", "close": 366.4866, "volume": 196.0}, {"date": "2025-11-19", "close": 392.8893, "volume": 252.0}, {"date": "2025-11-20", "close": 388.2388, "volume": 183.0}, {"date": "2025-11-21", "close": 394.9895, "volume": 122.0}, {"date": "2025-11-24", "close": 393.7894, "volume": 64.0}, {"date": "2025-11-25", "close": 390.7891, "volume": 133.0}, {"date": "2025-11-26", "close": 390.489, "volume": 95.0}, {"date": "2025-11-28", "close": 370.9871, "volume": 99.0}, {"date": "2025-12-01", "close": 396.7897, "volume": 782.0}, {"date": "2025-12-02", "close": 416.7417, "volume": 291.0}, {"date": "2025-12-03", "close": 437.8938, "volume": 1386.0}, {"date": "2025-12-04", "close": 425.4425, "volume": 482.0}, {"date": "2025-12-05", "close": 429.793, "volume": 200.0}, {"date": "2025-12-08", "close": 425.1425, "volume": 192.0}, {"date": "2025-12-09", "close": 406.3906, "volume": 143.0}, {"date": "2025-12-10", "close": 397.3897, "volume": 148.0}, {"date": "2025-12-11", "close": 381.7882, "volume": 187.0}, {"date": "2025-12-12", "close": 363.3363, "volume": 306.0}, {"date": "2025-12-15", "close": 336.1836, "volume": 283.0}, {"date": "2025-12-16", "close": 334.0834, "volume": 284.0}, {"date": "2025-12-17", "close": 316.6817, "volume": 198.0}, {"date": "2025-12-18", "close": 317.8818, "volume": 224.0}, {"date": "2025-12-19", "close": 310.231, "volume": 96.0}, {"date": "2025-12-22", "close": 304.6805, "volume": 262.0}, {"date": "2025-12-23", "close": 301.3801, "volume": 151.0}, {"date": "2025-12-24", "close": 298.2298, "volume": 689.0}, {"date": "2025-12-26", "close": 321.6322, "volume": 33405.0}, {"date": "2025-12-29", "close": 329.4329, "volume": 2130.0}, {"date": "2025-12-30", "close": 315.6316, "volume": 899.0}, {"date": "2025-12-31", "close": 301.6802, "volume": 280.0}, {"date": "2026-01-02", "close": 327.0327, "volume": 180.0}, {"date": "2026-01-05", "close": 343.5344, "volume": 797.0}, {"date": "2026-01-06", "close": 345.0345, "volume": 442.0}, {"date": "2026-01-07", "close": 335.7336, "volume": 284.0}, {"date": "2026-01-08", "close": 334.0834, "volume": 206.0}, {"date": "2026-01-09", "close": 336.1836, "volume": 142.0}, {"date": "2026-01-12", "close": 334.8335, "volume": 207.0}, {"date": "2026-01-13", "close": 334.0834, "volume": 130.0}, {"date": "2026-01-14", "close": 324.1824, "volume": 152.0}, {"date": "2026-01-15", "close": 329.733, "volume": 146.0}, {"date": "2026-01-16", "close": 328.0828, "volume": 103.0}, {"date": "2026-01-20", "close": 306.7807, "volume": 205.0}, {"date": "2026-01-21", "close": 313.2313, "volume": 208.0}, {"date": "2026-01-22", "close": 310.6811, "volume": 268.0}, {"date": "2026-01-23", "close": 320.8821, "volume": 740.0}, {"date": "2026-01-26", "close": 319.532, "volume": 108.0}, {"date": "2026-01-27", "close": 331.0831, "volume": 489.0}, {"date": "2026-01-28", "close": 361.5362, "volume": 3279.0}, {"date": "2026-01-29", "close": 325.5326, "volume": 579.0}, {"date": "2026-01-30", "close": 324.0324, "volume": 302.0}, {"date": "2026-02-02", "close": 323.8824, "volume": 121.0}, {"date": "2026-02-03", "close": 317.2817, "volume": 78.0}, {"date": "2026-02-04", "close": 315.1815, "volume": 87.0}, {"date": "2026-02-05", "close": 285.4785, "volume": 210.0}, {"date": "2026-02-06", "close": 284.4284, "volume": 214.0}, {"date": "2026-02-09", "close": 315.4815, "volume": 342.0}, {"date": "2026-02-10", "close": 319.2319, "volume": 61.0}, {"date": "2026-02-11", "close": 312.4812, "volume": 135.0}, {"date": "2026-02-12", "close": 309.931, "volume": 908.0}, {"date": "2026-02-13", "close": 307.8308, "volume": 201.0}, {"date": "2026-02-17", "close": 300.33, "volume": 138.0}, {"date": "2026-02-18", "close": 309.931, "volume": 22.0}, {"date": "2026-02-19", "close": 300.03, "volume": 103.0}, {"date": "2026-02-20", "close": 294.0294, "volume": 95.0}, {"date": "2026-02-23", "close": 288.3288, "volume": 94.0}, {"date": "2026-02-24", "close": 283.5284, "volume": 63.0}, {"date": "2026-02-25", "close": 293.7294, "volume": 62.0}, {"date": "2026-02-26", "close": 275.8776, "volume": 149.0}, {"date": "2026-02-27", "close": 285.1785, "volume": 392.0}, {"date": "2026-03-02", "close": 224.8725, "volume": 576.0}, {"date": "2026-03-03", "close": 210.6211, "volume": 343.0}, {"date": "2026-03-04", "close": 215.5716, "volume": 288.0}, {"date": "2026-03-05", "close": 232.9733, "volume": 8136.0}, {"date": "2026-03-06", "close": 168.9169, "volume": 15455.0}, {"date": "2026-03-09", "close": 154.5155, "volume": 4568.0}, {"date": "2026-03-10", "close": 157.5158, "volume": 1898.0}, {"date": "2026-03-11", "close": 162.3162, "volume": 5488.0}, {"date": "2026-03-12", "close": 113.0363, "volume": 22327.0}, {"date": "2026-03-13", "close": 75.3075, "volume": 21716.0}, {"date": "2026-03-16", "close": 68.2568, "volume": 18934.0}, {"date": "2026-03-17", "close": 57.0057, "volume": 58034.0}, {"date": "2026-03-18", "close": 66.7567, "volume": 469004.0}, {"date": "2026-03-19", "close": 45.3045, "volume": 73101.0}, {"date": "2026-03-20", "close": 41.7042, "volume": 6666.0}, {"date": "2026-03-23", "close": 37.2037, "volume": 19819.0}, {"date": "2026-03-24", "close": 32.4032, "volume": 20522.0}, {"date": "2026-03-25", "close": 32.7033, "volume": 160250.0}, {"date": "2026-03-26", "close": 30.7531, "volume": 18802.0}, {"date": "2026-03-27", "close": 30.9031, "volume": 9523.0}, {"date": "2026-03-30", "close": 32.1032, "volume": 231442.0}, {"date": "2026-03-31", "close": 31.5032, "volume": 11056.0}, {"date": "2026-04-01", "close": 32.1032, "volume": 13058.0}, {"date": "2026-04-02", "close": 31.5032, "volume": 11247.0}, {"date": "2026-04-06", "close": 32.4032, "volume": 10321.0}, {"date": "2026-04-07", "close": 32.7033, "volume": 31323.0}, {"date": "2026-04-08", "close": 34.5035, "volume": 16722.0}, {"date": "2026-04-09", "close": 37.5038, "volume": 15053.0}, {"date": "2026-04-10", "close": 43.5044, "volume": 18935.0}, {"date": "2026-04-13", "close": 48.0048, "volume": 10793.0}, {"date": "2026-04-14", "close": 45.6046, "volume": 7915.0}, {"date": "2026-04-15", "close": 48.6049, "volume": 8215.0}, {"date": "2026-04-16", "close": 45.6046, "volume": 4251.0}, {"date": "2026-04-17", "close": 48.3048, "volume": 11768.0}, {"date": "2026-04-20", "close": 47.4047, "volume": 3661.0}, {"date": "2026-04-21", "close": 46.5047, "volume": 4520.0}, {"date": "2026-04-22", "close": 48.0048, "volume": 12664.0}, {"date": "2026-04-23", "close": 43.5044, "volume": 1558.0}, {"date": "2026-04-24", "close": 39.904, "volume": 4093.0}, {"date": "2026-04-27", "close": 40.8041, "volume": 1774.0}, {"date": "2026-04-28", "close": 39.604, "volume": 1587.0}, {"date": "2026-04-29", "close": 31.5032, "volume": 4547.0}, {"date": "2026-04-30", "close": 29.706, "volume": 3750.0}, {"date": "2026-05-01", "close": 25.5146, "volume": 11305.0}, {"date": "2026-05-04", "close": 22.1422, "volume": 8303.0}, {"date": "2026-05-05", "close": 30.303, "volume": 21837.0}, {"date": "2026-05-06", "close": 32.7033, "volume": 31809.0}, {"date": "2026-05-07", "close": 33.6034, "volume": 2297.0}, {"date": "2026-05-08", "close": 33.6034, "volume": 3663.0}, {"date": "2026-05-11", "close": 31.8032, "volume": 64896.0}, {"date": "2026-05-12", "close": 31.8032, "volume": 2598.0}, {"date": "2026-05-13", "close": 31.5032, "volume": 17570.0}, {"date": "2026-05-14", "close": 32.7033, "volume": 16764.0}, {"date": "2026-05-15", "close": 30.9031, "volume": 4035.0}, {"date": "2026-05-18", "close": 31.5032, "volume": 2936.0}, {"date": "2026-05-19", "close": 24.3114, "volume": 5932.0}, {"date": "2026-05-20", "close": 18.0378, "volume": 66809.0}, {"date": "2026-05-21", "close": 14.8545, "volume": 24116.0}, {"date": "2026-05-22", "close": 11.2661, "volume": 72276.0}, {"date": "2026-05-26", "close": 7.0897, "volume": 1210667.0}, {"date": "2026-05-27", "close": 6.2556, "volume": 1318261.0}, {"date": "2026-05-28", "close": 6.9607, "volume": 3409482.0}, {"date": "2026-05-29", "close": 5.7006, "volume": 554111.0}, {"date": "2026-06-01", "close": 5.6916, "volume": 183316.0}, {"date": "2026-06-02", "close": 4.5905, "volume": 1682127.0}, {"date": "2026-06-03", "close": 4.4074, "volume": 2245223.0}, {"date": "2026-06-04", "close": 4.8605, "volume": 11841976.0}, {"date": "2026-06-05", "close": 3.9304, "volume": 2495721.0}, {"date": "2026-06-08", "close": 3.8914, "volume": 1230836.0}, {"date": "2026-06-09", "close": 3.7594, "volume": 4107583.0}, {"date": "2026-06-10", "close": 4.9505, "volume": 10105076.0}, {"date": "2026-06-11", "close": 3.6904, "volume": 2398377.0}, {"date": "2026-06-12", "close": 3.5704, "volume": 2555172.0}, {"date": "2026-06-15", "close": 3.7864, "volume": 1149114.0}, {"date": "2026-06-16", "close": 4.2304, "volume": 6481422.0}, {"date": "2026-06-17", "close": 3.8674, "volume": 926349.0}, {"date": "2026-06-18", "close": 2.4092, "volume": 2734482.0}, {"date": "2026-06-22", "close": 2.1722, "volume": 333300.0}, {"date": "2026-06-23", "close": 2.13, "volume": 676957.0}, {"date": "2026-06-24", "close": 1.72, "volume": 1276051.0}, {"date": "2026-06-25", "close": 1.27, "volume": 2222103.0}, {"date": "2026-06-26", "close": 1.42, "volume": 1032274.0}, {"date": "2026-06-29", "close": 1.25, "volume": 541797.0}, {"date": "2026-06-30", "close": 1.24, "volume": 488955.0}, {"date": "2026-07-01", "close": 1.3, "volume": 1167402.0}, {"date": "2026-07-02", "close": 1.25, "volume": 384018.0}, {"date": "2026-07-06", "close": 1.57, "volume": 1685311.0}, {"date": "2026-07-07", "close": 1.5, "volume": 364203.0}, {"date": "2026-07-08", "close": 1.42, "volume": 236512.0}, {"date": "2026-07-09", "close": 1.37, "volume": 5068894.0}, {"date": "2026-07-10", "close": 1.43, "volume": 3848206.0}, {"date": "2026-07-13", "close": 1.18, "volume": 701400.0}, {"date": "2026-07-14", "close": 1.145, "volume": 12865870.0}, {"date": "2026-07-15", "close": 1.13, "volume": 711320.0}, {"date": "2026-07-16", "close": 1.07, "volume": 439007.0}, {"date": "2026-07-17", "close": 1.06, "volume": 156289.0}, {"date": "2026-07-20", "close": 1.16, "volume": 385488.0}, {"date": "2026-07-21", "close": 1.28, "volume": 596097.0}, {"date": "2026-07-22", "close": 1.355, "volume": 463000.0}, {"date": "2026-07-23", "close": 1.28, "volume": 332383.0}, {"date": "2026-07-24", "close": 1.17, "volume": 390256.0}, {"date": "2026-07-27", "close": 1.25, "volume": 338523.0}, {"date": "2026-07-28", "close": 1.22, "volume": 214956.0}, {"date": "2026-07-29", "close": 1.25, "volume": 2148855.0}, {"date": "2026-07-30", "close": 1.25, "volume": 226380.0}, {"date": "2026-07-31", "close": 1.2, "volume": 230674.0}, {"date": "2026-08-03", "close": 1.23, "volume": 184616.0}, {"date": "2026-08-04", "close": 1.2, "volume": 4746428.0}, {"date": "2026-08-05", "close": 1.2, "volume": 404476.0}, {"date": "2026-08-06", "close": 1.15, "volume": 371245.0}, {"date": "2026-08-07", "close": 1.12, "volume": 384142.0}, {"date": "2026-08-10", "close": 1.21, "volume": 554618.0}, {"date": "2026-08-11", "close": 1.31, "volume": 843567.0}, {"date": "2026-08-12", "close": 1.3, "volume": 2094522.0}, {"date": "2026-08-13", "close": 1.28, "volume": 515215.0}, {"date": "2026-08-14", "close": 1.33, "volume": 340458.0}], "refreshing": true}