{"ticker": "WRD", "overview": {"name": "WeRide Inc. - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WRD", "has_prices": true, "as_of": "2026-07-24", "last": 5.32, "prev_close": 5.71, "change": -0.3899999999999997, "change_pct": -0.06830122591943952, "session_volume": 1972267.0, "vwap_5": 5.728472129305085, "vwap_20": 5.764658414449324, "vwap_60": 6.653974192825393, "vwap_250": 8.731879816910684, "high_52w": 10.9, "low_52w": 5.32, "avg_volume_20": 2227304.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001552781-26-000171", "src": "13DG", "ticker": "WRD", "cik": "1867729", "company": "WeRide Inc.", "company_raw": "WeRide Inc.", "who": "Uber Technologies, Inc", "who_key": "Uber Technologies, Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Uber Technologies, Inc crosses 5% of WRD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/0001552781-26-000171-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}], "recent_buys": [], "institutional": [{"id": "13DG-0001552781-26-000171", "src": "13DG", "ticker": "WRD", "cik": "1867729", "company": "WeRide Inc.", "company_raw": "WeRide Inc.", "who": "Uber Technologies, Inc", "who_key": "Uber Technologies, Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Uber Technologies, Inc crosses 5% of WRD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/0001552781-26-000171-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "WeRide Inc. - American Depositary Shares", "new_value": "WeRide Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001867729", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001867729", "applied": 1, "detected_at": "2026-10-28T17:07:11.111354"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WRD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-25", "close": 16.55, "volume": 1950574.0}, {"date": "2024-10-28", "close": 17.0, "volume": 673833.0}, {"date": "2024-10-29", "close": 15.41, "volume": 544148.0}, {"date": "2024-10-30", "close": 15.25, "volume": 174289.0}, {"date": "2024-10-31", "close": 14.77, "volume": 92172.0}, {"date": "2024-11-01", "close": 14.52, "volume": 330671.0}, {"date": "2024-11-04", "close": 15.46, "volume": 178771.0}, {"date": "2024-11-05", "close": 15.57, "volume": 173510.0}, {"date": "2024-11-06", "close": 15.51, "volume": 114052.0}, {"date": "2024-11-07", "close": 15.66, "volume": 58166.0}, {"date": "2024-11-08", "close": 15.5, "volume": 111555.0}, {"date": "2024-11-11", "close": 22.47, "volume": 997256.0}, {"date": "2024-11-12", "close": 17.18, "volume": 445379.0}, {"date": "2024-11-13", "close": 19.04, "volume": 317731.0}, {"date": "2024-11-14", "close": 15.79, "volume": 276744.0}, {"date": "2024-11-15", "close": 17.37, "volume": 150487.0}, {"date": "2024-11-18", "close": 18.33, "volume": 402295.0}, {"date": "2024-11-19", "close": 19.29, "volume": 132955.0}, {"date": "2024-11-20", "close": 17.7, "volume": 163625.0}, {"date": "2024-11-21", "close": 18.2, "volume": 89216.0}, {"date": "2024-11-22", "close": 19.865, "volume": 134972.0}, {"date": "2024-11-25", "close": 18.27, "volume": 196186.0}, {"date": "2024-11-26", "close": 17.5, "volume": 112376.0}, {"date": "2024-11-27", "close": 17.16, "volume": 107283.0}, {"date": "2024-11-29", "close": 17.37, "volume": 34518.0}, {"date": "2024-12-02", "close": 16.73, "volume": 108941.0}, {"date": "2024-12-03", "close": 17.14, "volume": 132010.0}, {"date": "2024-12-04", "close": 16.94, "volume": 65412.0}, {"date": "2024-12-05", "close": 15.95, "volume": 91844.0}, {"date": "2024-12-06", "close": 16.81, "volume": 120530.0}, {"date": "2024-12-09", "close": 17.16, "volume": 217391.0}, {"date": "2024-12-10", "close": 15.92, "volume": 209812.0}, {"date": "2024-12-11", "close": 16.0, "volume": 141963.0}, {"date": "2024-12-12", "close": 16.04, "volume": 60390.0}, {"date": "2024-12-13", "close": 16.2, "volume": 47613.0}, {"date": "2024-12-16", "close": 16.0, "volume": 54614.0}, {"date": "2024-12-17", "close": 15.66, "volume": 89021.0}, {"date": "2024-12-18", "close": 14.68, "volume": 139313.0}, {"date": "2024-12-19", "close": 15.07, "volume": 46956.0}, {"date": "2024-12-20", "close": 14.7, "volume": 139490.0}, {"date": "2024-12-23", "close": 14.75, "volume": 79309.0}, {"date": "2024-12-24", "close": 14.69, "volume": 35739.0}, {"date": "2024-12-26", "close": 14.58, "volume": 67702.0}, {"date": "2024-12-27", "close": 14.2, "volume": 82673.0}, {"date": "2024-12-30", "close": 13.85, "volume": 79635.0}, {"date": "2024-12-31", "close": 14.18, "volume": 38955.0}, {"date": "2025-01-02", "close": 14.19, "volume": 54609.0}, {"date": "2025-01-03", "close": 13.89, "volume": 165872.0}, {"date": "2025-01-06", "close": 13.11, "volume": 118572.0}, {"date": "2025-01-07", "close": 13.79, "volume": 121162.0}, {"date": "2025-01-08", "close": 13.05, "volume": 42380.0}, {"date": "2025-01-10", "close": 12.81, "volume": 40299.0}, {"date": "2025-01-13", "close": 12.22, "volume": 98813.0}, {"date": "2025-01-14", "close": 12.3, "volume": 26015.0}, {"date": "2025-01-15", "close": 12.46, "volume": 21557.0}, {"date": "2025-01-16", "close": 12.62, "volume": 19633.0}, {"date": "2025-01-17", "close": 13.25, "volume": 62492.0}, {"date": "2025-01-21", "close": 12.82, "volume": 30490.0}, {"date": "2025-01-22", "close": 13.91, "volume": 86454.0}, {"date": "2025-01-23", "close": 14.5, "volume": 187662.0}, {"date": "2025-01-24", "close": 15.32, "volume": 95570.0}, {"date": "2025-01-27", "close": 14.35, "volume": 90888.0}, {"date": "2025-01-28", "close": 14.54, "volume": 33855.0}, {"date": "2025-01-29", "close": 15.19, "volume": 48653.0}, {"date": "2025-01-30", "close": 14.95, "volume": 68399.0}, {"date": "2025-01-31", "close": 14.69, "volume": 24430.0}, {"date": "2025-02-03", "close": 14.32, "volume": 52648.0}, {"date": "2025-02-04", "close": 14.58, "volume": 25625.0}, {"date": "2025-02-05", "close": 13.8, "volume": 43725.0}, {"date": "2025-02-06", "close": 15.93, "volume": 142703.0}, {"date": "2025-02-07", "close": 15.94, "volume": 101954.0}, {"date": "2025-02-10", "close": 15.99, "volume": 99944.0}, {"date": "2025-02-11", "close": 15.9, "volume": 47976.0}, {"date": "2025-02-12", "close": 16.56, "volume": 99579.0}, {"date": "2025-02-13", "close": 17.17, "volume": 105892.0}, {"date": "2025-02-14", "close": 31.5, "volume": 21075360.0}, {"date": "2025-02-18", "close": 40.4, "volume": 10528640.0}, {"date": "2025-02-19", "close": 34.01, "volume": 4642895.0}, {"date": "2025-02-20", "close": 27.59, "volume": 3835540.0}, {"date": "2025-02-21", "close": 24.42, "volume": 5184775.0}, {"date": "2025-02-24", "close": 24.05, "volume": 7114310.0}, {"date": "2025-02-25", "close": 22.33, "volume": 3402416.0}, {"date": "2025-02-26", "close": 23.34, "volume": 2816034.0}, {"date": "2025-02-27", "close": 19.83, "volume": 2636173.0}, {"date": "2025-02-28", "close": 19.95, "volume": 1972836.0}, {"date": "2025-03-03", "close": 17.6, "volume": 2350408.0}, {"date": "2025-03-04", "close": 16.88, "volume": 2531911.0}, {"date": "2025-03-05", "close": 17.8, "volume": 4555185.0}, {"date": "2025-03-06", "close": 15.95, "volume": 2557132.0}, {"date": "2025-03-07", "close": 16.39, "volume": 2530284.0}, {"date": "2025-03-10", "close": 16.01, "volume": 1642797.0}, {"date": "2025-03-11", "close": 16.31, "volume": 2827010.0}, {"date": "2025-03-12", "close": 16.58, "volume": 2370403.0}, {"date": "2025-03-13", "close": 16.27, "volume": 1593056.0}, {"date": "2025-03-14", "close": 18.4, "volume": 7906655.0}, {"date": "2025-03-17", "close": 18.01, "volume": 3832881.0}, {"date": "2025-03-18", "close": 16.78, "volume": 1285825.0}, {"date": "2025-03-19", "close": 16.8, "volume": 970837.0}, {"date": "2025-03-20", "close": 15.96, "volume": 888144.0}, {"date": "2025-03-21", "close": 15.88, "volume": 682921.0}, {"date": "2025-03-24", "close": 16.51, "volume": 1818008.0}, {"date": "2025-03-25", "close": 16.11, "volume": 714803.0}, {"date": "2025-03-26", "close": 14.95, "volume": 1124755.0}, {"date": "2025-03-27", "close": 15.36, "volume": 1473654.0}, {"date": "2025-03-28", "close": 14.52, "volume": 920512.0}, {"date": "2025-03-31", "close": 13.57, "volume": 1002236.0}, {"date": "2025-04-01", "close": 13.92, "volume": 1684481.0}, {"date": "2025-04-02", "close": 13.71, "volume": 807606.0}, {"date": "2025-04-03", "close": 12.88, "volume": 978193.0}, {"date": "2025-04-04", "close": 11.23, "volume": 1567745.0}, {"date": "2025-04-07", "close": 10.17, "volume": 1477335.0}, {"date": "2025-04-08", "close": 8.84, "volume": 1719823.0}, {"date": "2025-04-09", "close": 10.77, "volume": 4579281.0}, {"date": "2025-04-10", "close": 9.81, "volume": 1071606.0}, {"date": "2025-04-11", "close": 9.95, "volume": 891726.0}, {"date": "2025-04-14", "close": 10.03, "volume": 1004285.0}, {"date": "2025-04-15", "close": 9.46, "volume": 766880.0}, {"date": "2025-04-16", "close": 8.63, "volume": 1235016.0}, {"date": "2025-04-17", "close": 8.23, "volume": 924222.0}, {"date": "2025-04-21", "close": 8.44, "volume": 2285616.0}, {"date": "2025-04-22", "close": 8.79, "volume": 1080505.0}, {"date": "2025-04-23", "close": 7.3, "volume": 9500921.0}, {"date": "2025-04-24", "close": 7.09, "volume": 11191160.0}, {"date": "2025-04-25", "close": 7.04, "volume": 9332485.0}, {"date": "2025-04-28", "close": 6.65, "volume": 13361010.0}, {"date": "2025-04-29", "close": 6.7, "volume": 7070432.0}, {"date": "2025-04-30", "close": 6.49, "volume": 5023742.0}, {"date": "2025-05-01", "close": 6.58, "volume": 4353337.0}, {"date": "2025-05-02", "close": 7.35, "volume": 14355240.0}, {"date": "2025-05-05", "close": 6.85, "volume": 10756000.0}, {"date": "2025-05-06", "close": 9.02, "volume": 49849030.0}, {"date": "2025-05-07", "close": 8.31, "volume": 35198570.0}, {"date": "2025-05-08", "close": 8.27, "volume": 24132470.0}, {"date": "2025-05-09", "close": 8.01, "volume": 23542650.0}, {"date": "2025-05-12", "close": 10.21, "volume": 47692700.0}, {"date": "2025-05-13", "close": 9.59, "volume": 24814740.0}, {"date": "2025-05-14", "close": 9.44, "volume": 27495950.0}, {"date": "2025-05-15", "close": 8.76, "volume": 16943590.0}, {"date": "2025-05-16", "close": 8.735, "volume": 15442360.0}, {"date": "2025-05-19", "close": 8.55, "volume": 9338759.0}, {"date": "2025-05-20", "close": 8.45, "volume": 23344970.0}, {"date": "2025-05-21", "close": 10.26, "volume": 72021530.0}, {"date": "2025-05-22", "close": 10.08, "volume": 25315070.0}, {"date": "2025-05-23", "close": 9.11, "volume": 17287060.0}, {"date": "2025-05-27", "close": 10.77, "volume": 41499050.0}, {"date": "2025-05-28", "close": 10.55, "volume": 32193450.0}, {"date": "2025-05-29", "close": 10.17, "volume": 32034160.0}, {"date": "2025-05-30", "close": 9.9, "volume": 19990750.0}, {"date": "2025-06-02", "close": 9.8, "volume": 10108750.0}, {"date": "2025-06-03", "close": 9.61, "volume": 12240240.0}, {"date": "2025-06-04", "close": 9.16, "volume": 22762850.0}, {"date": "2025-06-05", "close": 8.75, "volume": 16939830.0}, {"date": "2025-06-06", "close": 8.82, "volume": 10225740.0}, {"date": "2025-06-09", "close": 9.15, "volume": 9087322.0}, {"date": "2025-06-10", "close": 8.92, "volume": 7625999.0}, {"date": "2025-06-11", "close": 8.78, "volume": 8785768.0}, {"date": "2025-06-12", "close": 8.53, "volume": 8066378.0}, {"date": "2025-06-13", "close": 7.85, "volume": 11007900.0}, {"date": "2025-06-16", "close": 8.16, "volume": 8118664.0}, {"date": "2025-06-17", "close": 7.72, "volume": 8244793.0}, {"date": "2025-06-18", "close": 7.66, "volume": 6810116.0}, {"date": "2025-06-20", "close": 7.51, "volume": 6759375.0}, {"date": "2025-06-23", "close": 7.49, "volume": 9504028.0}, {"date": "2025-06-24", "close": 8.06, "volume": 13147600.0}, {"date": "2025-06-25", "close": 7.86, "volume": 12559500.0}, {"date": "2025-06-26", "close": 8.25, "volume": 9930679.0}, {"date": "2025-06-27", "close": 8.03, "volume": 6991407.0}, {"date": "2025-06-30", "close": 7.88, "volume": 4532304.0}, {"date": "2025-07-01", "close": 7.64, "volume": 4836396.0}, {"date": "2025-07-02", "close": 8.02, "volume": 6546843.0}, {"date": "2025-07-03", "close": 8.14, "volume": 3364946.0}, {"date": "2025-07-07", "close": 7.99, "volume": 4887200.0}, {"date": "2025-07-08", "close": 8.56, "volume": 8834691.0}, {"date": "2025-07-09", "close": 8.57, "volume": 9279477.0}, {"date": "2025-07-10", "close": 8.85, "volume": 7555130.0}, {"date": "2025-07-11", "close": 8.54, "volume": 3814126.0}, {"date": "2025-07-14", "close": 8.615, "volume": 3580207.0}, {"date": "2025-07-15", "close": 8.59, "volume": 5457997.0}, {"date": "2025-07-16", "close": 8.78, "volume": 7189114.0}, {"date": "2025-07-17", "close": 9.26, "volume": 9806842.0}, {"date": "2025-07-18", "close": 9.1, "volume": 5694574.0}, {"date": "2025-07-21", "close": 9.23, "volume": 10278890.0}, {"date": "2025-07-22", "close": 9.48, "volume": 7337345.0}, {"date": "2025-07-23", "close": 9.99, "volume": 11538500.0}, {"date": "2025-07-24", "close": 10.32, "volume": 12126980.0}, {"date": "2025-07-25", "close": 10.34, "volume": 8814441.0}, {"date": "2025-07-28", "close": 10.255, "volume": 16782030.0}, {"date": "2025-07-29", "close": 9.95, "volume": 10960180.0}, {"date": "2025-07-30", "close": 9.35, "volume": 7760224.0}, {"date": "2025-07-31", "close": 9.18, "volume": 17005730.0}, {"date": "2025-08-01", "close": 8.65, "volume": 7975892.0}, {"date": "2025-08-04", "close": 8.7, "volume": 5591154.0}, {"date": "2025-08-05", "close": 8.68, "volume": 4675934.0}, {"date": "2025-08-06", "close": 8.67, "volume": 4760090.0}, {"date": "2025-08-07", "close": 9.18, "volume": 7936224.0}, {"date": "2025-08-08", "close": 9.19, "volume": 5016462.0}, {"date": "2025-08-11", "close": 8.8, "volume": 4594762.0}, {"date": "2025-08-12", "close": 9.31, "volume": 6328001.0}, {"date": "2025-08-13", "close": 9.97, "volume": 10892990.0}, {"date": "2025-08-14", "close": 9.65, "volume": 4409005.0}, {"date": "2025-08-15", "close": 9.92, "volume": 8422129.0}, {"date": "2025-08-18", "close": 9.89, "volume": 3878725.0}, {"date": "2025-08-19", "close": 9.385, "volume": 5914970.0}, {"date": "2025-08-20", "close": 9.01, "volume": 4930048.0}, {"date": "2025-08-21", "close": 9.1, "volume": 2870822.0}, {"date": "2025-08-22", "close": 9.52, "volume": 3470768.0}, {"date": "2025-08-25", "close": 9.6, "volume": 3755026.0}, {"date": "2025-08-26", "close": 9.76, "volume": 2683051.0}, {"date": "2025-08-27", "close": 9.5, "volume": 4023966.0}, {"date": "2025-08-28", "close": 9.57, "volume": 2893867.0}, {"date": "2025-08-29", "close": 9.36, "volume": 2321909.0}, {"date": "2025-09-02", "close": 9.16, "volume": 3980867.0}, {"date": "2025-09-03", "close": 8.99, "volume": 2668513.0}, {"date": "2025-09-04", "close": 8.87, "volume": 2822715.0}, {"date": "2025-09-05", "close": 9.07, "volume": 2735269.0}, {"date": "2025-09-08", "close": 9.18, "volume": 3443450.0}, {"date": "2025-09-09", "close": 9.5, "volume": 5198250.0}, {"date": "2025-09-10", "close": 9.34, "volume": 3463764.0}, {"date": "2025-09-11", "close": 9.9, "volume": 5840335.0}, {"date": "2025-09-12", "close": 9.84, "volume": 3328308.0}, {"date": "2025-09-15", "close": 10.32, "volume": 11776600.0}, {"date": "2025-09-16", "close": 10.29, "volume": 6963908.0}, {"date": "2025-09-17", "close": 10.42, "volume": 6618600.0}, {"date": "2025-09-18", "close": 10.46, "volume": 5930573.0}, {"date": "2025-09-19", "close": 11.53, "volume": 22958170.0}, {"date": "2025-09-22", "close": 11.56, "volume": 14691230.0}, {"date": "2025-09-23", "close": 11.24, "volume": 12736080.0}, {"date": "2025-09-24", "close": 11.39, "volume": 9583932.0}, {"date": "2025-09-25", "close": 10.91, "volume": 7385992.0}, {"date": "2025-09-26", "close": 10.19, "volume": 8461220.0}, {"date": "2025-09-29", "close": 10.42, "volume": 11331040.0}, {"date": "2025-09-30", "close": 9.9, "volume": 8504943.0}, {"date": "2025-10-01", "close": 10.32, "volume": 4832381.0}, {"date": "2025-10-02", "close": 11.27, "volume": 10085600.0}, {"date": "2025-10-03", "close": 10.97, "volume": 6909594.0}, {"date": "2025-10-06", "close": 11.3, "volume": 8168628.0}, {"date": "2025-10-07", "close": 11.05, "volume": 5660757.0}, {"date": "2025-10-08", "close": 12.38, "volume": 13064560.0}, {"date": "2025-10-09", "close": 11.97, "volume": 7079502.0}, {"date": "2025-10-10", "close": 10.17, "volume": 16826520.0}, {"date": "2025-10-13", "close": 10.76, "volume": 5521105.0}, {"date": "2025-10-14", "close": 10.62, "volume": 7022005.0}, {"date": "2025-10-15", "close": 11.07, "volume": 8131340.0}, {"date": "2025-10-16", "close": 10.53, "volume": 5783112.0}, {"date": "2025-10-17", "close": 10.1, "volume": 6765169.0}, {"date": "2025-10-20", "close": 10.37, "volume": 3799169.0}, {"date": "2025-10-21", "close": 10.18, "volume": 2620797.0}, {"date": "2025-10-22", "close": 9.83, "volume": 8461953.0}, {"date": "2025-10-23", "close": 10.12, "volume": 4719035.0}, {"date": "2025-10-24", "close": 10.64, "volume": 7009266.0}, {"date": "2025-10-27", "close": 11.16, "volume": 6220044.0}, {"date": "2025-10-28", "close": 11.72, "volume": 14216180.0}, {"date": "2025-10-29", "close": 11.1, "volume": 7089647.0}, {"date": "2025-10-30", "close": 10.6, "volume": 4017237.0}, {"date": "2025-10-31", "close": 10.67, "volume": 6599493.0}, {"date": "2025-11-03", "close": 10.9, "volume": 7317849.0}, {"date": "2025-11-04", "close": 9.405, "volume": 11428560.0}, {"date": "2025-11-05", "close": 8.91, "volume": 11735250.0}, {"date": "2025-11-06", "close": 8.56, "volume": 11161650.0}, {"date": "2025-11-07", "close": 7.99, "volume": 12707250.0}, {"date": "2025-11-10", "close": 8.17, "volume": 9768771.0}, {"date": "2025-11-11", "close": 8.11, "volume": 3979271.0}, {"date": "2025-11-12", "close": 7.93, "volume": 4304953.0}, {"date": "2025-11-13", "close": 7.27, "volume": 6652039.0}, {"date": "2025-11-14", "close": 7.03, "volume": 7753105.0}, {"date": "2025-11-17", "close": 7.12, "volume": 5213419.0}, {"date": "2025-11-18", "close": 7.12, "volume": 4083920.0}, {"date": "2025-11-19", "close": 7.15, "volume": 4688171.0}, {"date": "2025-11-20", "close": 7.07, "volume": 6796121.0}, {"date": "2025-11-21", "close": 7.2, "volume": 6254088.0}, {"date": "2025-11-24", "close": 8.26, "volume": 9961707.0}, {"date": "2025-11-25", "close": 7.92, "volume": 6211485.0}, {"date": "2025-11-26", "close": 8.04, "volume": 4162700.0}, {"date": "2025-11-28", "close": 8.24, "volume": 2804765.0}, {"date": "2025-12-01", "close": 8.5, "volume": 6020364.0}, {"date": "2025-12-02", "close": 8.67, "volume": 4497857.0}, {"date": "2025-12-03", "close": 9.12, "volume": 5014170.0}, {"date": "2025-12-04", "close": 9.36, "volume": 3995708.0}, {"date": "2025-12-05", "close": 9.51, "volume": 4913307.0}, {"date": "2025-12-08", "close": 9.24, "volume": 4744969.0}, {"date": "2025-12-09", "close": 8.91, "volume": 6577336.0}, {"date": "2025-12-10", "close": 8.97, "volume": 3214085.0}, {"date": "2025-12-11", "close": 8.92, "volume": 3813239.0}, {"date": "2025-12-12", "close": 8.63, "volume": 3151301.0}, {"date": "2025-12-15", "close": 8.44, "volume": 3011644.0}, {"date": "2025-12-16", "close": 8.64, "volume": 2769812.0}, {"date": "2025-12-17", "close": 8.45, "volume": 3419746.0}, {"date": "2025-12-18", "close": 8.56, "volume": 2224963.0}, {"date": "2025-12-19", "close": 8.92, "volume": 5472269.0}, {"date": "2025-12-22", "close": 8.97, "volume": 4574318.0}, {"date": "2025-12-23", "close": 8.87, "volume": 3004025.0}, {"date": "2025-12-24", "close": 8.83, "volume": 1321965.0}, {"date": "2025-12-26", "close": 8.71, "volume": 2559527.0}, {"date": "2025-12-29", "close": 8.66, "volume": 3251274.0}, {"date": "2025-12-30", "close": 8.9, "volume": 3441747.0}, {"date": "2025-12-31", "close": 8.68, "volume": 3045724.0}, {"date": "2026-01-02", "close": 9.39, "volume": 5278064.0}, {"date": "2026-01-05", "close": 9.66, "volume": 5250561.0}, {"date": "2026-01-06", "close": 9.91, "volume": 4421054.0}, {"date": "2026-01-07", "close": 9.68, "volume": 3006490.0}, {"date": "2026-01-08", "close": 9.77, "volume": 1946430.0}, {"date": "2026-01-09", "close": 9.64, "volume": 2465351.0}, {"date": "2026-01-12", "close": 9.79, "volume": 3322822.0}, {"date": "2026-01-13", "close": 8.81, "volume": 7705598.0}, {"date": "2026-01-14", "close": 8.9, "volume": 2978063.0}, {"date": "2026-01-15", "close": 8.73, "volume": 3254721.0}, {"date": "2026-01-16", "close": 8.85, "volume": 3185053.0}, {"date": "2026-01-20", "close": 8.48, "volume": 6256657.0}, {"date": "2026-01-21", "close": 8.84, "volume": 4197910.0}, {"date": "2026-01-22", "close": 9.05, "volume": 3928538.0}, {"date": "2026-01-23", "close": 8.82, "volume": 3150297.0}, {"date": "2026-01-26", "close": 8.65, "volume": 2196785.0}, {"date": "2026-01-27", "close": 8.84, "volume": 2326272.0}, {"date": "2026-01-28", "close": 8.66, "volume": 3031875.0}, {"date": "2026-01-29", "close": 8.26, "volume": 3894169.0}, {"date": "2026-01-30", "close": 8.01, "volume": 6832872.0}, {"date": "2026-02-02", "close": 7.7, "volume": 4431036.0}, {"date": "2026-02-03", "close": 7.58, "volume": 7600072.0}, {"date": "2026-02-04", "close": 7.11, "volume": 6553217.0}, {"date": "2026-02-05", "close": 7.36, "volume": 5710849.0}, {"date": "2026-02-06", "close": 7.81, "volume": 4448932.0}, {"date": "2026-02-09", "close": 8.06, "volume": 3040092.0}, {"date": "2026-02-10", "close": 8.01, "volume": 2154955.0}, {"date": "2026-02-11", "close": 7.55, "volume": 4085623.0}, {"date": "2026-02-12", "close": 7.46, "volume": 2584753.0}, {"date": "2026-02-13", "close": 7.57, "volume": 1448347.0}, {"date": "2026-02-17", "close": 7.68, "volume": 1744585.0}, {"date": "2026-02-18", "close": 7.37, "volume": 3832870.0}, {"date": "2026-02-19", "close": 7.3, "volume": 2919583.0}, {"date": "2026-02-20", "close": 7.09, "volume": 3624773.0}, {"date": "2026-02-23", "close": 7.34, "volume": 3386067.0}, {"date": "2026-02-24", "close": 7.43, "volume": 2129789.0}, {"date": "2026-02-25", "close": 7.27, "volume": 2080821.0}, {"date": "2026-02-26", "close": 7.09, "volume": 2783645.0}, {"date": "2026-02-27", "close": 6.99, "volume": 2888550.0}, {"date": "2026-03-02", "close": 6.73, "volume": 3969692.0}, {"date": "2026-03-03", "close": 6.34, "volume": 4136670.0}, {"date": "2026-03-04", "close": 6.61, "volume": 3691475.0}, {"date": "2026-03-05", "close": 6.52, "volume": 3008473.0}, {"date": "2026-03-06", "close": 6.37, "volume": 1931181.0}, {"date": "2026-03-09", "close": 6.29, "volume": 4871677.0}, {"date": "2026-03-10", "close": 6.76, "volume": 4883507.0}, {"date": "2026-03-11", "close": 6.82, "volume": 2350299.0}, {"date": "2026-03-12", "close": 6.82, "volume": 2500725.0}, {"date": "2026-03-13", "close": 6.65, "volume": 3715196.0}, {"date": "2026-03-16", "close": 6.58, "volume": 4021070.0}, {"date": "2026-03-17", "close": 6.44, "volume": 2506224.0}, {"date": "2026-03-18", "close": 6.26, "volume": 3327902.0}, {"date": "2026-03-19", "close": 6.23, "volume": 4678490.0}, {"date": "2026-03-20", "close": 6.35, "volume": 25141120.0}, {"date": "2026-03-23", "close": 6.92, "volume": 25258340.0}, {"date": "2026-03-24", "close": 7.56, "volume": 11023000.0}, {"date": "2026-03-25", "close": 7.53, "volume": 9378689.0}, {"date": "2026-03-26", "close": 7.64, "volume": 9095827.0}, {"date": "2026-03-27", "close": 6.955, "volume": 5896717.0}, {"date": "2026-03-30", "close": 7.11, "volume": 5732373.0}, {"date": "2026-03-31", "close": 8.09, "volume": 12161890.0}, {"date": "2026-04-01", "close": 7.89, "volume": 3263858.0}, {"date": "2026-04-02", "close": 7.81, "volume": 2183512.0}, {"date": "2026-04-06", "close": 7.66, "volume": 1441935.0}, {"date": "2026-04-07", "close": 7.47, "volume": 2536279.0}, {"date": "2026-04-08", "close": 7.79, "volume": 2938916.0}, {"date": "2026-04-09", "close": 7.59, "volume": 2141135.0}, {"date": "2026-04-10", "close": 7.5, "volume": 2572354.0}, {"date": "2026-04-13", "close": 7.6, "volume": 2156080.0}, {"date": "2026-04-14", "close": 7.9, "volume": 2731709.0}, {"date": "2026-04-15", "close": 8.1, "volume": 2671841.0}, {"date": "2026-04-16", "close": 8.04, "volume": 2000135.0}, {"date": "2026-04-17", "close": 8.21, "volume": 4094291.0}, {"date": "2026-04-20", "close": 8.21, "volume": 2043390.0}, {"date": "2026-04-21", "close": 8.1, "volume": 2018005.0}, {"date": "2026-04-22", "close": 8.04, "volume": 1873599.0}, {"date": "2026-04-23", "close": 7.67, "volume": 2378594.0}, {"date": "2026-04-24", "close": 7.96, "volume": 2010552.0}, {"date": "2026-04-27", "close": 8.17, "volume": 1823561.0}, {"date": "2026-04-28", "close": 7.82, "volume": 1679821.0}, {"date": "2026-04-29", "close": 7.48, "volume": 2288484.0}, {"date": "2026-04-30", "close": 7.72, "volume": 1455195.0}, {"date": "2026-05-01", "close": 7.64, "volume": 1042603.0}, {"date": "2026-05-04", "close": 7.84, "volume": 1744124.0}, {"date": "2026-05-05", "close": 7.63, "volume": 1526742.0}, {"date": "2026-05-06", "close": 7.71, "volume": 2728951.0}, {"date": "2026-05-07", "close": 7.39, "volume": 2921773.0}, {"date": "2026-05-08", "close": 7.51, "volume": 2710903.0}, {"date": "2026-05-11", "close": 7.76, "volume": 3766613.0}, {"date": "2026-05-12", "close": 7.71, "volume": 2825425.0}, {"date": "2026-05-13", "close": 7.65, "volume": 6069114.0}, {"date": "2026-05-14", "close": 7.6, "volume": 2754866.0}, {"date": "2026-05-15", "close": 7.14, "volume": 3290096.0}, {"date": "2026-05-18", "close": 7.01, "volume": 2192411.0}, {"date": "2026-05-19", "close": 6.65, "volume": 4142232.0}, {"date": "2026-05-20", "close": 7.14, "volume": 2960752.0}, {"date": "2026-05-21", "close": 7.38, "volume": 2490645.0}, {"date": "2026-05-22", "close": 7.34, "volume": 2342493.0}, {"date": "2026-05-26", "close": 7.37, "volume": 2389645.0}, {"date": "2026-05-27", "close": 7.29, "volume": 2468533.0}, {"date": "2026-05-28", "close": 7.42, "volume": 2695213.0}, {"date": "2026-05-29", "close": 7.55, "volume": 2406444.0}, {"date": "2026-06-01", "close": 7.81, "volume": 3039753.0}, {"date": "2026-06-02", "close": 7.75, "volume": 2522849.0}, {"date": "2026-06-03", "close": 7.96, "volume": 4590094.0}, {"date": "2026-06-04", "close": 7.25, "volume": 3678814.0}, {"date": "2026-06-05", "close": 6.6, "volume": 4614183.0}, {"date": "2026-06-08", "close": 6.56, "volume": 1945700.0}, {"date": "2026-06-09", "close": 6.47, "volume": 3071703.0}, {"date": "2026-06-10", "close": 6.1, "volume": 3867262.0}, {"date": "2026-06-11", "close": 6.29, "volume": 3215331.0}, {"date": "2026-06-12", "close": 6.17, "volume": 2159172.0}, {"date": "2026-06-15", "close": 6.48, "volume": 2988315.0}, {"date": "2026-06-16", "close": 6.3, "volume": 2423137.0}, {"date": "2026-06-17", "close": 6.31, "volume": 2788404.0}, {"date": "2026-06-18", "close": 6.35, "volume": 2943156.0}, {"date": "2026-06-22", "close": 6.03, "volume": 4283531.0}, {"date": "2026-06-23", "close": 5.75, "volume": 2624750.0}, {"date": "2026-06-24", "close": 5.6, "volume": 2179552.0}, {"date": "2026-06-25", "close": 5.42, "volume": 3909202.0}, {"date": "2026-06-26", "close": 5.5, "volume": 3200664.0}, {"date": "2026-06-29", "close": 5.71, "volume": 3095718.0}, {"date": "2026-06-30", "close": 5.82, "volume": 2611610.0}, {"date": "2026-07-01", "close": 5.71, "volume": 1890355.0}, {"date": "2026-07-02", "close": 5.52, "volume": 1743385.0}, {"date": "2026-07-06", "close": 5.63, "volume": 1313367.0}, {"date": "2026-07-07", "close": 5.43, "volume": 1917025.0}, {"date": "2026-07-08", "close": 5.38, "volume": 1833331.0}, {"date": "2026-07-09", "close": 5.55, "volume": 1864311.0}, {"date": "2026-07-10", "close": 5.57, "volume": 2227166.0}, {"date": "2026-07-13", "close": 5.74, "volume": 1975408.0}, {"date": "2026-07-14", "close": 6.12, "volume": 4039195.0}, {"date": "2026-07-15", "close": 6.18, "volume": 2691582.0}, {"date": "2026-07-16", "close": 6.15, "volume": 2386416.0}, {"date": "2026-07-17", "close": 5.98, "volume": 3022668.0}, {"date": "2026-07-20", "close": 5.95, "volume": 1767935.0}, {"date": "2026-07-21", "close": 5.92, "volume": 1872834.0}, {"date": "2026-07-22", "close": 5.79, "volume": 1411476.0}, {"date": "2026-07-23", "close": 5.71, "volume": 1709375.0}, {"date": "2026-07-24", "close": 5.32, "volume": 1972267.0}], "refreshing": true}