{"ticker": "BBOT", "overview": {"cik": "1869105", "ticker": "BBOT", "name": "BridgeBio Oncology Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430449", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414135", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414131", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414127", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414123", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390624", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-10", "title": "Form EFFECT", "accession": "9999999995-26-002939", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-08", "title": "Form EFFECT", "accession": "9999999995-26-002909", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385225", "price_sensitive": true}, {"form": "S-3", "date": "2026-09-01", "title": "Shelf registration", "accession": "0001193125-26-378637", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-01", "title": "Form POS AM", "accession": "0001193125-26-378366", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-12", "title": "Form 424B3", "accession": "0001193125-26-345123", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344661", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344608", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296504", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296503", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296502", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296501", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-075546", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075538", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-22", "title": "Form 424B3", "accession": "0001193125-26-277572", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277513", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276050", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276048", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276046", "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": "BBOT", "has_prices": true, "as_of": "2026-09-18", "last": 4.77, "prev_close": 4.89, "change": -0.1200000000000001, "change_pct": -0.024539877300613522, "session_volume": 1229848.0, "vwap_5": 4.862574241828647, "vwap_20": 6.147036922400882, "vwap_60": 7.378695349552974, "vwap_250": 9.193495047319459, "high_52w": 13.73, "low_52w": 4.76, "avg_volume_20": 640835.9, "sessions": 400, "market_cap": {"value": 382110886.08, "shares": 80107104.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-430449", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Marc Cobo", "who_key": "Cobo Marc", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 544.0400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526430449/0001193125-26-430449-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18288}, {"id": "0001213900-26-075538", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000121390026075538/0001213900-26-075538-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}, {"id": "0001193125-26-296501", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Pedro Beltran", "who_key": "Beltran Pedro", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8166.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526296501/0001193125-26-296501-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}, {"id": "0001193125-26-296502", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Yong Ben", "who_key": "Ben Yong", "role": "Chief Med & Dev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8166.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526296502/0001193125-26-296502-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}, {"id": "0001193125-26-296503", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Idan Elmelech", "who_key": "Elmelech Idan", "role": "COO & Principal Financial Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2675.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526296503/0001193125-26-296503-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}, {"id": "0001193125-26-296504", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Marc Cobo", "who_key": "Cobo Marc", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 975.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526296504/0001193125-26-296504-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}, {"id": "13DG-0001213900-26-075546", "src": "13DG", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "BridgeBio Oncology Therapeutics, Inc.", "who_key": "BridgeBio Oncology Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Oncology Therapeutics, Inc. moves to a 22.32% activist stake in BBOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/0001213900-26-075546-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179568}, {"id": "0001193125-26-276033", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Neil Kumar", "who_key": "Kumar Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526276033/0001193125-26-276033-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001193125-26-276035", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Jake Bauer", "who_key": "Bauer Jake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526276035/0001193125-26-276035-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001193125-26-276041", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Bihua Chen", "who_key": "Chen Bihua", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526276041/0001193125-26-276041-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001193125-26-276043", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Raymond J. Kelleher", "who_key": "Kelleher Raymond J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526276043/0001193125-26-276043-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001193125-26-276046", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Peter F. Lebowitz", "who_key": "Lebowitz Peter F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526276046/0001193125-26-276046-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001193125-26-276048", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Frank McCormick", "who_key": "MCCORMICK FRANK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526276048/0001193125-26-276048-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001193125-26-276050", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Praveen P. Tipirneni", "who_key": "Tipirneni Praveen P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526276050/0001193125-26-276050-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001193125-26-219439", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Pedro Beltran", "who_key": "Beltran Pedro", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526219439/0001193125-26-219439-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254448}, {"id": "0001193125-26-219447", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Idan Elmelech", "who_key": "Elmelech Idan", "role": "COO & Principal Financial Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526219447/0001193125-26-219447-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254448}, {"id": "0001193125-26-207031", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Uneek Mehra", "who_key": "Mehra Uneek", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 4731.719999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526207031/0001193125-26-207031-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310608}, {"id": "0001193125-26-207035", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Pedro Beltran", "who_key": "Beltran Pedro", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9454.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526207035/0001193125-26-207035-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310608}, {"id": "0001193125-26-207041", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Yong Ben", "who_key": "Ben Yong", "role": "Chief Med & Dev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9454.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526207041/0001193125-26-207041-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310608}, {"id": "0001193125-26-126602", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Peter F. Lebowitz", "who_key": "Lebowitz Peter F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526126602/0001193125-26-126602-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322128}, {"id": "0001193125-26-104369", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Yong Ben", "who_key": "Ben Yong", "role": "Chief Med & Dev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526104369/0001193125-26-104369-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342288}, {"id": "0001193125-26-104379", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Pedro Beltran", "who_key": "Beltran Pedro", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526104379/0001193125-26-104379-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342288}, {"id": "0001193125-26-104384", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Uneek Mehra", "who_key": "Mehra Uneek", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526104384/0001193125-26-104384-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342288}, {"id": "0001193125-26-003027", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Eli M. Wallace", "who_key": "Wallace Eli M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312526003027/0001193125-26-003027-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440208}, {"id": "0001193125-25-317962", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Eli M. Wallace", "who_key": "Wallace Eli M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312525317962/0001193125-25-317962-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471888}, {"id": "0001193125-25-241634", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "BridgeBio Pharma LLC", "who_key": "BridgeBio Pharma LLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312525241634/0001193125-25-241634-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559728}, {"id": "0001193125-25-231917", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Eli M. Wallace", "who_key": "Wallace Eli M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000119312525231917/0001193125-25-231917-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571248}, {"id": "0000950170-25-111986", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Uneek Mehra", "who_key": "Mehra Uneek", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000095017025111986/0000950170-25-111986-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624528}, {"id": "0000950170-25-111992", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Eli M. Wallace", "who_key": "Wallace Eli M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000095017025111992/0000950170-25-111992-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624528}, {"id": "0000950170-25-111997", "src": "INSIDERS", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "Yong Ben", "who_key": "Ben Yong", "role": "Chief Med & Dev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/000095017025111997/0000950170-25-111997-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624528}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-075546", "src": "13DG", "ticker": "BBOT", "cik": "1869105", "company": "BridgeBio Oncology Therapeutics, Inc.", "company_raw": "BridgeBio Oncology Therapeutics, Inc.", "who": "BridgeBio Oncology Therapeutics, Inc.", "who_key": "BridgeBio Oncology Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Oncology Therapeutics, Inc. moves to a 22.32% activist stake in BBOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1869105/0001213900-26-075546-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179568}], "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": "BridgeBio Oncology Therapeutics, Inc. - Common Stock", "new_value": "BridgeBio Oncology Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001869105", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001869105", "applied": 1, "detected_at": "2026-09-10T10:06:58.824667"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430449", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414135", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414131", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414127", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414123", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390624", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-10", "title": "Form EFFECT", "accession": "9999999995-26-002939", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-08", "title": "Form EFFECT", "accession": "9999999995-26-002909", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385225", "price_sensitive": true}, {"form": "S-3", "date": "2026-09-01", "title": "Shelf registration", "accession": "0001193125-26-378637", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-01", "title": "Form POS AM", "accession": "0001193125-26-378366", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-12", "title": "Form 424B3", "accession": "0001193125-26-345123", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344661", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344608", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296504", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296503", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296502", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296501", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-075546", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075538", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-22", "title": "Form 424B3", "accession": "0001193125-26-277572", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277513", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276050", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276048", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276046", "price_sensitive": false}], "performance": {"ticker": "BBOT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-02-09", "close": 10.19, "volume": 4883342.0}, {"date": "2024-02-12", "close": 10.55, "volume": 352472.0}, {"date": "2024-02-13", "close": 10.37, "volume": 16286.0}, {"date": "2024-02-14", "close": 10.41, "volume": 91329.0}, {"date": "2024-02-15", "close": 10.6, "volume": 12438.0}, {"date": "2024-02-16", "close": 10.3, "volume": 8944.0}, {"date": "2024-02-20", "close": 10.22, "volume": 5470.0}, {"date": "2024-02-21", "close": 10.31, "volume": 934.0}, {"date": "2024-02-22", "close": 10.5, "volume": 5870.0}, {"date": "2024-02-23", "close": 10.45, "volume": 3513.0}, {"date": "2024-02-26", "close": 10.45, "volume": 4911.0}, {"date": "2024-02-27", "close": 10.45, "volume": 6964.0}, {"date": "2024-02-28", "close": 10.4, "volume": 1680.0}, {"date": "2024-02-29", "close": 10.36, "volume": 816.0}, {"date": "2024-03-01", "close": 10.4, "volume": 3837.0}, {"date": "2024-03-04", "close": 10.4, "volume": 16776.0}, {"date": "2024-03-05", "close": 10.32, "volume": 3297.0}, {"date": "2024-03-06", "close": 10.35, "volume": 5758.0}, {"date": "2024-03-07", "close": 10.3391, "volume": 2816.0}, {"date": "2024-03-08", "close": 10.34, "volume": 2191.0}, {"date": "2024-03-11", "close": 10.26, "volume": 107.0}, {"date": "2024-03-12", "close": 10.25, "volume": 5503.0}, {"date": "2024-03-13", "close": 10.4, "volume": 2268.0}, {"date": "2024-03-14", "close": 10.39, "volume": 2021.0}, {"date": "2024-03-15", "close": 10.4, "volume": 1045.0}, {"date": "2024-03-18", "close": 10.22, "volume": 18166.0}, {"date": "2024-03-19", "close": 10.29, "volume": 683.0}, {"date": "2024-03-20", "close": 10.29, "volume": null}, {"date": "2024-03-21", "close": 10.3, "volume": 1521.0}, {"date": "2024-03-22", "close": 10.25, "volume": 2820.0}, {"date": "2024-03-25", "close": 10.26, "volume": 211.0}, {"date": "2024-03-26", "close": 10.25, "volume": 6613.0}, {"date": "2024-03-27", "close": 10.3116, "volume": 473.0}, {"date": "2024-03-28", "close": 10.4, "volume": 74646.0}, {"date": "2024-04-01", "close": 10.32, "volume": 3265.0}, {"date": "2024-04-02", "close": 10.45, "volume": 100.0}, {"date": "2024-04-03", "close": 10.32, "volume": 100.0}, {"date": "2024-04-04", "close": 10.34, "volume": 21555.0}, {"date": "2024-04-05", "close": 10.23, "volume": 200.0}, {"date": "2024-04-08", "close": 10.35, "volume": 212.0}, {"date": "2024-04-09", "close": 10.35, "volume": null}, {"date": "2024-04-10", "close": 10.35, "volume": null}, {"date": "2024-04-11", "close": 10.34, "volume": 1505.0}, {"date": "2024-04-12", "close": 10.34, "volume": 4391.0}, {"date": "2024-04-15", "close": 10.33, "volume": 1936.0}, {"date": "2024-04-16", "close": 10.34, "volume": 805.0}, {"date": "2024-04-17", "close": 10.34, "volume": null}, {"date": "2024-04-18", "close": 10.34, "volume": null}, {"date": "2024-04-19", "close": 10.25, "volume": 11198.0}, {"date": "2024-04-22", "close": 10.25, "volume": 1584.0}, {"date": "2024-04-23", "close": 10.34, "volume": 3211.0}, {"date": "2024-04-24", "close": 10.34, "volume": null}, {"date": "2024-04-25", "close": 10.29, "volume": 2056.0}, {"date": "2024-04-26", "close": 10.29, "volume": null}, {"date": "2024-04-29", "close": 10.26, "volume": 100.0}, {"date": "2024-04-30", "close": 10.35, "volume": 525.0}, {"date": "2024-05-01", "close": 10.24, "volume": 1004.0}, {"date": "2024-05-02", "close": 10.34, "volume": 2577.0}, {"date": "2024-05-03", "close": 10.34, "volume": null}, {"date": "2024-05-06", "close": 10.24, "volume": 878.0}, {"date": "2024-05-07", "close": 10.34, "volume": 718.0}, {"date": "2024-05-08", "close": 10.25, "volume": 641.0}, {"date": "2024-05-09", "close": 10.34, "volume": 736.0}, {"date": "2024-05-10", "close": 10.34, "volume": null}, {"date": "2024-05-13", "close": 10.34, "volume": null}, {"date": "2024-05-14", "close": 10.34, "volume": null}, {"date": "2024-05-15", "close": 10.34, "volume": 604.0}, {"date": "2024-05-16", "close": 10.34, "volume": null}, {"date": "2024-05-17", "close": 10.34, "volume": 329.0}, {"date": "2024-05-20", "close": 10.34, "volume": 379.0}, {"date": "2024-05-21", "close": 10.25, "volume": 434.0}, {"date": "2024-05-22", "close": 10.25, "volume": 108.0}, {"date": "2024-05-23", "close": 10.26, "volume": 122.0}, {"date": "2024-05-24", "close": 10.26, "volume": null}, {"date": "2024-05-28", "close": 10.26, "volume": null}, {"date": "2024-05-29", "close": 10.26, "volume": null}, {"date": "2024-05-30", "close": 10.26, "volume": null}, {"date": "2024-05-31", "close": 10.26, "volume": null}, {"date": "2024-06-03", "close": 10.26, "volume": null}, {"date": "2024-06-04", "close": 10.26, "volume": null}, {"date": "2024-06-05", "close": 10.26, "volume": null}, {"date": "2024-06-06", "close": 10.26, "volume": null}, {"date": "2024-06-07", "close": 10.26, "volume": null}, {"date": "2024-06-10", "close": 10.26, "volume": null}, {"date": "2024-06-11", "close": 10.26, "volume": null}, {"date": "2024-06-12", "close": 10.24, "volume": 1400.0}, {"date": "2024-06-13", "close": 10.24, "volume": 206.0}, {"date": "2024-06-14", "close": 10.24, "volume": null}, {"date": "2024-06-17", "close": 10.2, "volume": 4691.0}, {"date": "2024-06-18", "close": 10.2, "volume": null}, {"date": "2024-06-20", "close": 10.2, "volume": null}, {"date": "2024-06-21", "close": 10.2, "volume": null}, {"date": "2024-06-24", "close": 10.2, "volume": 3083.0}, {"date": "2024-06-25", "close": 10.22, "volume": 176.0}, {"date": "2024-06-26", "close": 10.22, "volume": null}, {"date": "2024-06-27", "close": 10.24, "volume": 1757.0}, {"date": "2024-06-28", "close": 10.22, "volume": 19057.0}, {"date": "2024-07-01", "close": 10.25, "volume": 3169.0}, {"date": "2024-07-02", "close": 10.2, "volume": 852.0}, {"date": "2024-07-03", "close": 10.2, "volume": null}, {"date": "2024-07-05", "close": 10.21, "volume": 380.0}, {"date": "2024-07-08", "close": 10.21, "volume": null}, {"date": "2024-07-09", "close": 10.25, "volume": 584.0}, {"date": "2024-07-10", "close": 10.29, "volume": 4452.0}, {"date": "2024-07-11", "close": 10.24, "volume": 849.0}, {"date": "2024-07-12", "close": 10.2, "volume": 19305.0}, {"date": "2024-07-15", "close": 10.21, "volume": 10030.0}, {"date": "2024-07-16", "close": 10.25, "volume": 1017.0}, {"date": "2024-07-17", "close": 10.355, "volume": 20021.0}, {"date": "2024-07-18", "close": 10.355, "volume": null}, {"date": "2024-07-19", "close": 10.39, "volume": 5614.0}, {"date": "2024-07-22", "close": 10.4, "volume": 1111.0}, {"date": "2024-07-23", "close": 10.31, "volume": 161.0}, {"date": "2024-07-24", "close": 10.355, "volume": 5250.0}, {"date": "2024-07-25", "close": 10.36, "volume": 514.0}, {"date": "2024-07-26", "close": 10.3, "volume": 202.0}, {"date": "2024-07-29", "close": 10.3, "volume": null}, {"date": "2024-07-30", "close": 10.31, "volume": 2017.0}, {"date": "2024-07-31", "close": 10.39, "volume": 1441.0}, {"date": "2024-08-01", "close": 10.34, "volume": 12919.0}, {"date": "2024-08-02", "close": 10.39, "volume": 8797.0}, {"date": "2024-08-05", "close": 10.39, "volume": null}, {"date": "2024-08-06", "close": 10.4, "volume": 777.0}, {"date": "2024-08-07", "close": 10.4, "volume": null}, {"date": "2024-08-08", "close": 10.4, "volume": null}, {"date": "2024-08-09", "close": 10.4, "volume": null}, {"date": "2024-08-12", "close": 10.4, "volume": null}, {"date": "2024-08-13", "close": 10.4, "volume": null}, {"date": "2024-08-14", "close": 10.4, "volume": 571.0}, {"date": "2024-08-15", "close": 10.4, "volume": 578.0}, {"date": "2024-08-16", "close": 10.4, "volume": null}, {"date": "2024-08-19", "close": 10.4, "volume": 1286.0}, {"date": "2024-08-20", "close": 10.4, "volume": null}, {"date": "2024-08-21", "close": 10.39, "volume": 2821.0}, {"date": "2024-08-22", "close": 10.405, "volume": 200.0}, {"date": "2024-08-23", "close": 10.4, "volume": 706.0}, {"date": "2024-08-26", "close": 10.4, "volume": null}, {"date": "2024-08-27", "close": 10.4, "volume": null}, {"date": "2024-08-28", "close": 10.28, "volume": 1633.0}, {"date": "2024-08-29", "close": 10.31, "volume": 145118.0}, {"date": "2024-08-30", "close": 10.31, "volume": null}, {"date": "2024-09-03", "close": 10.4, "volume": 389.0}, {"date": "2024-09-04", "close": 10.4, "volume": 478.0}, {"date": "2024-09-05", "close": 10.33, "volume": 2564.0}, {"date": "2024-09-06", "close": 10.405, "volume": 12016.0}, {"date": "2024-09-09", "close": 10.35, "volume": 200.0}, {"date": "2024-09-10", "close": 10.4424, "volume": 403.0}, {"date": "2024-09-11", "close": 10.4424, "volume": null}, {"date": "2024-09-12", "close": 10.4, "volume": 113.0}, {"date": "2024-09-13", "close": 10.4, "volume": null}, {"date": "2024-09-16", "close": 10.4, "volume": null}, {"date": "2024-09-17", "close": 10.35, "volume": 1290.0}, {"date": "2024-09-18", "close": 10.35, "volume": 982.0}, {"date": "2024-09-19", "close": 10.45, "volume": 2082.0}, {"date": "2024-09-20", "close": 10.45, "volume": null}, {"date": "2024-09-23", "close": 10.45, "volume": null}, {"date": "2024-09-24", "close": 10.45, "volume": null}, {"date": "2024-09-25", "close": 10.45, "volume": null}, {"date": "2024-09-26", "close": 10.45, "volume": null}, {"date": "2024-09-27", "close": 10.45, "volume": null}, {"date": "2024-09-30", "close": 10.4499, "volume": 1197.0}, {"date": "2024-10-01", "close": 10.425, "volume": 151972.0}, {"date": "2024-10-02", "close": 10.425, "volume": null}, {"date": "2024-10-03", "close": 10.425, "volume": null}, {"date": "2024-10-04", "close": 10.425, "volume": null}, {"date": "2024-10-07", "close": 10.35, "volume": 88128.0}, {"date": "2024-10-08", "close": 10.35, "volume": null}, {"date": "2024-10-09", "close": 10.35, "volume": null}, {"date": "2024-10-10", "close": 10.5, "volume": 1863.0}, {"date": "2024-10-11", "close": 10.5, "volume": null}, {"date": "2024-10-14", "close": 10.5, "volume": null}, {"date": "2024-10-15", "close": 10.5, "volume": null}, {"date": "2024-10-16", "close": 10.5, "volume": null}, {"date": "2024-10-17", "close": 10.36, "volume": 2517.0}, {"date": "2024-10-18", "close": 10.36, "volume": null}, {"date": "2024-10-21", "close": 10.3501, "volume": 649.0}, {"date": "2024-10-22", "close": 10.3501, "volume": null}, {"date": "2024-10-23", "close": 10.3501, "volume": null}, {"date": "2024-10-24", "close": 10.49, "volume": 100.0}, {"date": "2024-10-25", "close": 10.49, "volume": null}, {"date": "2024-10-28", "close": 10.5, "volume": 12977.0}, {"date": "2024-10-29", "close": 10.5, "volume": 5740.0}, {"date": "2024-10-30", "close": 10.5, "volume": null}, {"date": "2024-10-31", "close": 10.42, "volume": 31104.0}, {"date": "2024-11-01", "close": 10.59, "volume": 6255.0}, {"date": "2024-11-04", "close": 10.55, "volume": 911.0}, {"date": "2024-11-05", "close": 10.45, "volume": 83435.0}, {"date": "2024-11-06", "close": 10.45, "volume": 8474.0}, {"date": "2024-11-07", "close": 10.45, "volume": 1897.0}, {"date": "2024-11-08", "close": 10.535, "volume": 2535.0}, {"date": "2024-11-11", "close": 10.47, "volume": 2875.0}, {"date": "2024-11-12", "close": 10.52, "volume": 22391.0}, {"date": "2024-11-13", "close": 10.525, "volume": 2353.0}, {"date": "2024-11-14", "close": 10.525, "volume": 415.0}, {"date": "2024-11-15", "close": 10.58, "volume": 2713.0}, {"date": "2024-11-18", "close": 10.42, "volume": 5823.0}, {"date": "2024-11-19", "close": 10.42, "volume": null}, {"date": "2024-11-20", "close": 10.42, "volume": null}, {"date": "2024-11-21", "close": 10.42, "volume": null}, {"date": "2024-11-22", "close": 10.42, "volume": null}, {"date": "2024-11-25", "close": 10.42, "volume": null}, {"date": "2024-11-26", "close": 10.42, "volume": null}, {"date": "2024-11-27", "close": 10.45, "volume": 3917.0}, {"date": "2024-11-29", "close": 10.45, "volume": null}, {"date": "2024-12-02", "close": 10.5, "volume": 1577.0}, {"date": "2024-12-03", "close": 10.45, "volume": 151103.0}, {"date": "2024-12-04", "close": 10.45, "volume": null}, {"date": "2024-12-05", "close": 10.45, "volume": null}, {"date": "2024-12-06", "close": 10.45, "volume": null}, {"date": "2024-12-09", "close": 10.45, "volume": null}, {"date": "2024-12-10", "close": 10.55, "volume": 8008.0}, {"date": "2024-12-11", "close": 10.55, "volume": null}, {"date": "2024-12-12", "close": 10.65, "volume": 767.0}, {"date": "2024-12-13", "close": 10.65, "volume": 102.0}, {"date": "2024-12-16", "close": 10.7, "volume": 2032.0}, {"date": "2024-12-17", "close": 10.8, "volume": 78625.0}, {"date": "2024-12-18", "close": 10.8, "volume": null}, {"date": "2024-12-19", "close": 10.8, "volume": null}, {"date": "2024-12-20", "close": 10.8, "volume": null}, {"date": "2024-12-23", "close": 10.8, "volume": null}, {"date": "2024-12-24", "close": 10.41, "volume": 1000.0}, {"date": "2024-12-26", "close": 10.41, "volume": null}, {"date": "2024-12-27", "close": 10.72, "volume": 5292.0}, {"date": "2024-12-30", "close": 10.97, "volume": 3284.0}, {"date": "2024-12-31", "close": 10.5, "volume": 5686.0}, {"date": "2025-01-02", "close": 10.99, "volume": 38555.0}, {"date": "2025-01-03", "close": 10.99, "volume": null}, {"date": "2025-01-06", "close": 10.99, "volume": null}, {"date": "2025-01-07", "close": 10.93, "volume": 401.0}, {"date": "2025-01-08", "close": 10.93, "volume": null}, {"date": "2025-01-10", "close": 10.5, "volume": 104124.0}, {"date": "2025-01-13", "close": 10.69, "volume": 103.0}, {"date": "2025-01-14", "close": 10.48, "volume": 1000.0}, {"date": "2025-01-15", "close": 10.48, "volume": null}, {"date": "2025-01-16", "close": 10.6, "volume": 1636.0}, {"date": "2025-01-17", "close": 10.51, "volume": 1881.0}, {"date": "2025-01-21", "close": 10.51, "volume": null}, {"date": "2025-01-22", "close": 10.51, "volume": null}, {"date": "2025-01-23", "close": 10.51, "volume": null}, {"date": "2025-01-24", "close": 10.7, "volume": 19843.0}, {"date": "2025-01-27", "close": 10.6525, "volume": 370.0}, {"date": "2025-01-28", "close": 10.65, "volume": 626.0}, {"date": "2025-01-29", "close": 10.7, "volume": 204.0}, {"date": "2025-01-30", "close": 10.6999, "volume": 287.0}, {"date": "2025-01-31", "close": 10.7, "volume": 5849.0}, {"date": "2025-02-03", "close": 10.68, "volume": 741.0}, {"date": "2025-02-04", "close": 10.7, "volume": 549.0}, {"date": "2025-02-05", "close": 10.7, "volume": null}, {"date": "2025-02-06", "close": 10.7999, "volume": 104.0}, {"date": "2025-02-07", "close": 10.7999, "volume": null}, {"date": "2025-02-10", "close": 10.7999, "volume": null}, {"date": "2025-02-11", "close": 10.7999, "volume": null}, {"date": "2025-02-12", "close": 10.7999, "volume": null}, {"date": "2025-02-13", "close": 10.7, "volume": 320.0}, {"date": "2025-02-14", "close": 10.7, "volume": 853.0}, {"date": "2025-02-18", "close": 10.8, "volume": 3000.0}, {"date": "2025-02-19", "close": 10.7, "volume": 2252.0}, {"date": "2025-02-20", "close": 10.7, "volume": 493.0}, {"date": "2025-02-21", "close": 10.7, "volume": null}, {"date": "2025-02-24", "close": 10.7, "volume": 702.0}, {"date": "2025-02-25", "close": 10.7, "volume": 5379.0}, {"date": "2025-02-26", "close": 10.73, "volume": 1001.0}, {"date": "2025-02-27", "close": 10.8, "volume": 620.0}, {"date": "2025-02-28", "close": 11.05, "volume": 933010.0}, {"date": "2025-03-03", "close": 10.89, "volume": 385770.0}, {"date": "2025-03-04", "close": 10.82, "volume": 9091.0}, {"date": "2025-03-05", "close": 10.85, "volume": 413370.0}, {"date": "2025-03-06", "close": 10.79, "volume": 210402.0}, {"date": "2025-03-07", "close": 10.84, "volume": 3346.0}, {"date": "2025-03-10", "close": 10.7, "volume": 6791.0}, {"date": "2025-03-11", "close": 10.7, "volume": 38077.0}, {"date": "2025-03-12", "close": 10.72, "volume": 722.0}, {"date": "2025-03-13", "close": 10.79, "volume": 914.0}, {"date": "2025-03-14", "close": 10.77, "volume": 99560.0}, {"date": "2025-03-17", "close": 10.75, "volume": 2415.0}, {"date": "2025-03-18", "close": 10.75, "volume": 62275.0}, {"date": "2025-03-19", "close": 10.73, "volume": 105.0}, {"date": "2025-03-20", "close": 10.73, "volume": null}, {"date": "2025-03-21", "close": 10.77, "volume": 5224.0}, {"date": "2025-03-24", "close": 10.77, "volume": 16226.0}, {"date": "2025-03-25", "close": 10.66, "volume": 32599.0}, {"date": "2025-03-26", "close": 10.75, "volume": 42496.0}, {"date": "2025-03-27", "close": 10.75, "volume": null}, {"date": "2025-03-28", "close": 10.77, "volume": 52497.0}, {"date": "2025-03-31", "close": 11.3, "volume": 125608.0}, {"date": "2025-04-01", "close": 10.86, "volume": 8937.0}, {"date": "2025-04-02", "close": 10.86, "volume": null}, {"date": "2025-04-03", "close": 10.86, "volume": null}, {"date": "2025-04-04", "close": 10.81, "volume": 1018.0}, {"date": "2025-04-07", "close": 10.8, "volume": 1291.0}, {"date": "2025-04-08", "close": 10.67, "volume": 152823.0}, {"date": "2025-04-09", "close": 10.66, "volume": 5844.0}, {"date": "2025-04-10", "close": 10.7, "volume": 4100.0}, {"date": "2025-04-11", "close": 10.82, "volume": 56616.0}, {"date": "2025-04-14", "close": 10.89, "volume": 1277.0}, {"date": "2025-04-15", "close": 10.89, "volume": null}, {"date": "2025-04-16", "close": 10.79, "volume": 6806.0}, {"date": "2025-04-17", "close": 10.77, "volume": 253.0}, {"date": "2025-04-21", "close": 10.77, "volume": 10374.0}, {"date": "2025-04-22", "close": 10.74, "volume": 1933.0}, {"date": "2025-04-23", "close": 10.74, "volume": null}, {"date": "2025-04-24", "close": 10.8, "volume": 4506.0}, {"date": "2025-04-25", "close": 11.01, "volume": 12415.0}, {"date": "2025-04-28", "close": 11.0, "volume": 32929.0}, {"date": "2025-04-29", "close": 10.9, "volume": 128.0}, {"date": "2025-04-30", "close": 10.9, "volume": null}, {"date": "2025-05-01", "close": 10.85, "volume": 1048.0}, {"date": "2025-05-02", "close": 10.86, "volume": 7867.0}, {"date": "2025-05-05", "close": 10.85, "volume": 6640.0}, {"date": "2025-05-06", "close": 10.86, "volume": 3240.0}, {"date": "2025-05-07", "close": 10.85, "volume": 4658.0}, {"date": "2025-05-08", "close": 10.85, "volume": null}, {"date": "2025-05-09", "close": 10.85, "volume": 1417.0}, {"date": "2025-05-12", "close": 10.85, "volume": null}, {"date": "2025-05-13", "close": 10.85, "volume": null}, {"date": "2025-05-14", "close": 10.85, "volume": null}, {"date": "2025-05-15", "close": 10.85, "volume": null}, {"date": "2025-05-16", "close": 10.85, "volume": 1844.0}, {"date": "2025-05-19", "close": 10.85, "volume": null}, {"date": "2025-05-20", "close": 10.85, "volume": 254.0}, {"date": "2025-05-21", "close": 10.82, "volume": 6084.0}, {"date": "2025-05-22", "close": 10.82, "volume": 39037.0}, {"date": "2025-05-23", "close": 10.8401, "volume": 1297.0}, {"date": "2025-05-27", "close": 10.8, "volume": 3812.0}, {"date": "2025-05-28", "close": 10.82, "volume": 2575.0}, {"date": "2025-05-29", "close": 10.8, "volume": 3207.0}, {"date": "2025-05-30", "close": 10.75, "volume": 18240.0}, {"date": "2025-06-02", "close": 10.72, "volume": 2419.0}, {"date": "2025-06-03", "close": 10.89, "volume": 99570.0}, {"date": "2025-06-04", "close": 10.81, "volume": 5312.0}, {"date": "2025-06-05", "close": 10.89, "volume": 21575.0}, {"date": "2025-06-06", "close": 10.89, "volume": 383428.0}, {"date": "2025-06-09", "close": 10.88, "volume": 217044.0}, {"date": "2025-06-10", "close": 10.8, "volume": 23005.0}, {"date": "2025-06-11", "close": 10.83, "volume": 123753.0}, {"date": "2025-06-12", "close": 10.83, "volume": 32103.0}, {"date": "2025-06-13", "close": 10.83, "volume": 30610.0}, {"date": "2025-06-16", "close": 10.82, "volume": 22785.0}, {"date": "2025-06-17", "close": 10.9, "volume": 501755.0}, {"date": "2025-06-18", "close": 10.855, "volume": 26209.0}, {"date": "2025-06-20", "close": 10.7, "volume": 413797.0}, {"date": "2025-06-23", "close": 10.7, "volume": 14385.0}, {"date": "2025-06-24", "close": 10.7, "volume": 7329.0}, {"date": "2025-06-25", "close": 10.725, "volume": 11439.0}, {"date": "2025-06-26", "close": 10.65, "volume": 31025.0}, {"date": "2025-06-27", "close": 10.65, "volume": 12113.0}, {"date": "2025-06-30", "close": 10.62, "volume": 680.0}, {"date": "2025-07-01", "close": 10.6401, "volume": 6339.0}, {"date": "2025-07-02", "close": 10.6, "volume": 51520.0}, {"date": "2025-07-03", "close": 10.64, "volume": 15670.0}, {"date": "2025-07-07", "close": 10.64, "volume": 813.0}, {"date": "2025-07-08", "close": 10.62, "volume": 6676.0}, {"date": "2025-07-09", "close": 10.72, "volume": 34552.0}, {"date": "2025-07-10", "close": 10.6629, "volume": 3968.0}, {"date": "2025-07-11", "close": 10.67, "volume": 7178.0}, {"date": "2025-07-14", "close": 10.67, "volume": 5166.0}, {"date": "2025-07-15", "close": 10.715, "volume": 11445.0}, {"date": "2025-07-16", "close": 10.68, "volume": 21555.0}, {"date": "2025-07-17", "close": 10.7, "volume": 436696.0}, {"date": "2025-07-18", "close": 10.75, "volume": 113102.0}, {"date": "2025-07-21", "close": 10.73, "volume": 307337.0}, {"date": "2025-07-22", "close": 10.75, "volume": 124724.0}, {"date": "2025-07-23", "close": 10.69, "volume": 155156.0}, {"date": "2025-07-24", "close": 10.73, "volume": 458155.0}, {"date": "2025-07-25", "close": 10.695, "volume": 2952.0}, {"date": "2025-07-28", "close": 10.72, "volume": 40304.0}, {"date": "2025-07-29", "close": 10.73, "volume": 246191.0}, {"date": "2025-07-30", "close": 10.71, "volume": 99916.0}, {"date": "2025-07-31", "close": 10.6, "volume": 14315.0}, {"date": "2025-08-01", "close": 10.434, "volume": 11952.0}, {"date": "2025-08-04", "close": 9.5, "volume": 58436.0}, {"date": "2025-08-05", "close": 9.1499, "volume": 45718.0}, {"date": "2025-08-06", "close": 9.89, "volume": 106981.0}, {"date": "2025-08-07", "close": 10.0, "volume": 71277.0}, {"date": "2025-08-08", "close": 10.06, "volume": 55080.0}, {"date": "2025-08-11", "close": 9.9, "volume": 129296.0}, {"date": "2025-08-12", "close": 9.65, "volume": 181104.0}, {"date": "2025-08-13", "close": 9.79, "volume": 501575.0}, {"date": "2025-08-14", "close": 9.99, "volume": 80183.0}, {"date": "2025-08-15", "close": 10.65, "volume": 81767.0}, {"date": "2025-08-18", "close": 12.08, "volume": 142224.0}, {"date": "2025-08-19", "close": 10.2, "volume": 174295.0}, {"date": "2025-08-20", "close": 9.63, "volume": 212893.0}, {"date": "2025-08-21", "close": 9.66, "volume": 28854.0}, {"date": "2025-08-22", "close": 8.84, "volume": 169100.0}, {"date": "2025-08-25", "close": 9.71, "volume": 336621.0}, {"date": "2025-08-26", "close": 9.585, "volume": 286134.0}, {"date": "2025-08-27", "close": 9.3, "volume": 145759.0}, {"date": "2025-08-28", "close": 9.45, "volume": 108039.0}, {"date": "2025-08-29", "close": 8.94, "volume": 244890.0}, {"date": "2025-09-02", "close": 9.58, "volume": 220253.0}, {"date": "2025-09-03", "close": 9.84, "volume": 77101.0}, {"date": "2025-09-04", "close": 10.08, "volume": 298533.0}, {"date": "2025-09-05", "close": 9.9, "volume": 132284.0}, {"date": "2025-09-08", "close": 11.01, "volume": 795617.0}, {"date": "2025-09-09", "close": 10.23, "volume": 214623.0}, {"date": "2025-09-10", "close": 10.05, "volume": 173558.0}, {"date": "2025-09-11", "close": 10.17, "volume": 213555.0}, {"date": "2025-09-12", "close": 10.39, "volume": 194441.0}, {"date": "2025-09-15", "close": 9.73, "volume": 182701.0}, {"date": "2025-09-16", "close": 9.99, "volume": 279873.0}, {"date": "2025-09-17", "close": 10.79, "volume": 379325.0}, {"date": "2025-09-18", "close": 10.82, "volume": 331257.0}, {"date": "2025-09-19", "close": 11.42, "volume": 3226153.0}, {"date": "2025-09-22", "close": 12.09, "volume": 216418.0}, {"date": "2025-09-23", "close": 11.245, "volume": 224164.0}, {"date": "2025-09-24", "close": 11.38, "volume": 128904.0}, {"date": "2025-09-25", "close": 11.82, "volume": 275031.0}, {"date": "2025-09-26", "close": 11.7, "volume": 122268.0}, {"date": "2025-09-29", "close": 11.47, "volume": 466675.0}, {"date": "2025-09-30", "close": 11.58, "volume": 217116.0}, {"date": "2025-10-01", "close": 12.03, "volume": 130696.0}, {"date": "2025-10-02", "close": 12.44, "volume": 138286.0}, {"date": "2025-10-03", "close": 12.36, "volume": 115777.0}, {"date": "2025-10-06", "close": 12.53, "volume": 181504.0}, {"date": "2025-10-07", "close": 12.21, "volume": 151003.0}, {"date": "2025-10-08", "close": 12.025, "volume": 160094.0}, {"date": "2025-10-09", "close": 12.37, "volume": 299416.0}, {"date": "2025-10-10", "close": 11.82, "volume": 206026.0}, {"date": "2025-10-13", "close": 11.46, "volume": 411982.0}, {"date": "2025-10-14", "close": 10.98, "volume": 473341.0}, {"date": "2025-10-15", "close": 11.95, "volume": 164018.0}, {"date": "2025-10-16", "close": 11.4, "volume": 157763.0}, {"date": "2025-10-17", "close": 11.15, "volume": 117621.0}, {"date": "2025-10-20", "close": 11.25, "volume": 74214.0}, {"date": "2025-10-21", "close": 11.02, "volume": 204470.0}, {"date": "2025-10-22", "close": 10.56, "volume": 372828.0}, {"date": "2025-10-23", "close": 10.87, "volume": 72751.0}, {"date": "2025-10-24", "close": 10.96, "volume": 107273.0}, {"date": "2025-10-27", "close": 11.31, "volume": 66184.0}, {"date": "2025-10-28", "close": 11.25, "volume": 158449.0}, {"date": "2025-10-29", "close": 11.57, "volume": 106284.0}, {"date": "2025-10-30", "close": 12.0, "volume": 264347.0}, {"date": "2025-10-31", "close": 11.94, "volume": 66681.0}, {"date": "2025-11-03", "close": 12.29, "volume": 160146.0}, {"date": "2025-11-04", "close": 12.1, "volume": 154568.0}, {"date": "2025-11-05", "close": 12.4, "volume": 102687.0}, {"date": "2025-11-06", "close": 12.25, "volume": 116695.0}, {"date": "2025-11-07", "close": 12.15, "volume": 118342.0}, {"date": "2025-11-10", "close": 12.69, "volume": 183580.0}, {"date": "2025-11-11", "close": 12.75, "volume": 118194.0}, {"date": "2025-11-12", "close": 12.63, "volume": 54692.0}, {"date": "2025-11-13", "close": 12.38, "volume": 54334.0}, {"date": "2025-11-14", "close": 13.12, "volume": 130374.0}, {"date": "2025-11-17", "close": 13.73, "volume": 418184.0}, {"date": "2025-11-18", "close": 13.48, "volume": 146192.0}, {"date": "2025-11-19", "close": 12.68, "volume": 131174.0}, {"date": "2025-11-20", "close": 12.18, "volume": 76952.0}, {"date": "2025-11-21", "close": 12.39, "volume": 114104.0}, {"date": "2025-11-24", "close": 12.29, "volume": 98658.0}, {"date": "2025-11-25", "close": 12.36, "volume": 97424.0}, {"date": "2025-11-26", "close": 12.18, "volume": 98871.0}, {"date": "2025-11-28", "close": 12.31, "volume": 38000.0}, {"date": "2025-12-01", "close": 12.21, "volume": 163813.0}, {"date": "2025-12-02", "close": 11.35, "volume": 194511.0}, {"date": "2025-12-03", "close": 11.07, "volume": 246728.0}, {"date": "2025-12-04", "close": 11.54, "volume": 346507.0}, {"date": "2025-12-05", "close": 13.69, "volume": 549318.0}, {"date": "2025-12-08", "close": 13.14, "volume": 168569.0}, {"date": "2025-12-09", "close": 12.53, "volume": 204613.0}, {"date": "2025-12-10", "close": 12.88, "volume": 148179.0}, {"date": "2025-12-11", "close": 12.84, "volume": 76194.0}, {"date": "2025-12-12", "close": 12.59, "volume": 124156.0}, {"date": "2025-12-15", "close": 12.0, "volume": 124243.0}, {"date": "2025-12-16", "close": 11.85, "volume": 140324.0}, {"date": "2025-12-17", "close": 11.43, "volume": 120071.0}, {"date": "2025-12-18", "close": 12.055, "volume": 131474.0}, {"date": "2025-12-19", "close": 12.52, "volume": 671465.0}, {"date": "2025-12-22", "close": 12.18, "volume": 170472.0}, {"date": "2025-12-23", "close": 11.93, "volume": 112847.0}, {"date": "2025-12-24", "close": 12.2, "volume": 65688.0}, {"date": "2025-12-26", "close": 12.33, "volume": 95329.0}, {"date": "2025-12-29", "close": 12.44, "volume": 146459.0}, {"date": "2025-12-30", "close": 12.37, "volume": 107048.0}, {"date": "2025-12-31", "close": 12.52, "volume": 104161.0}, {"date": "2026-01-02", "close": 12.29, "volume": 198555.0}, {"date": "2026-01-05", "close": 11.34, "volume": 717864.0}, {"date": "2026-01-06", "close": 11.59, "volume": 174364.0}, {"date": "2026-01-07", "close": 12.095, "volume": 1048466.0}, {"date": "2026-01-08", "close": 13.3, "volume": 760181.0}, {"date": "2026-01-09", "close": 13.19, "volume": 798973.0}, {"date": "2026-01-12", "close": 12.67, "volume": 438524.0}, {"date": "2026-01-13", "close": 11.51, "volume": 710211.0}, {"date": "2026-01-14", "close": 12.04, "volume": 101207.0}, {"date": "2026-01-15", "close": 11.5, "volume": 126345.0}, {"date": "2026-01-16", "close": 11.415, "volume": 197876.0}, {"date": "2026-01-20", "close": 11.46, "volume": 299927.0}, {"date": "2026-01-21", "close": 11.39, "volume": 344114.0}, {"date": "2026-01-22", "close": 11.25, "volume": 168781.0}, {"date": "2026-01-23", "close": 12.62, "volume": 419295.0}, {"date": "2026-01-26", "close": 12.55, "volume": 201506.0}, {"date": "2026-01-27", "close": 13.61, "volume": 320206.0}, {"date": "2026-01-28", "close": 12.98, "volume": 173053.0}, {"date": "2026-01-29", "close": 12.5, "volume": 252926.0}, {"date": "2026-01-30", "close": 11.72, "volume": 158736.0}, {"date": "2026-02-02", "close": 12.03, "volume": 154241.0}, {"date": "2026-02-03", "close": 11.88, "volume": 128768.0}, {"date": "2026-02-04", "close": 11.69, "volume": 222022.0}, {"date": "2026-02-05", "close": 10.15, "volume": 470027.0}, {"date": "2026-02-06", "close": 10.7, "volume": 520902.0}, {"date": "2026-02-09", "close": 10.68, "volume": 180183.0}, {"date": "2026-02-10", "close": 10.84, "volume": 335517.0}, {"date": "2026-02-11", "close": 12.04, "volume": 321017.0}, {"date": "2026-02-12", "close": 11.42, "volume": 323302.0}, {"date": "2026-02-13", "close": 11.25, "volume": 218837.0}, {"date": "2026-02-17", "close": 10.66, "volume": 218730.0}, {"date": "2026-02-18", "close": 10.71, "volume": 555005.0}, {"date": "2026-02-19", "close": 10.12, "volume": 350674.0}, {"date": "2026-02-20", "close": 9.98, "volume": 205738.0}, {"date": "2026-02-23", "close": 10.15, "volume": 359439.0}, {"date": "2026-02-24", "close": 10.32, "volume": 382395.0}, {"date": "2026-02-25", "close": 10.3, "volume": 187006.0}, {"date": "2026-02-26", "close": 10.25, "volume": 440165.0}, {"date": "2026-02-27", "close": 10.03, "volume": 167878.0}, {"date": "2026-03-02", "close": 10.08, "volume": 184868.0}, {"date": "2026-03-03", "close": 9.74, "volume": 118269.0}, {"date": "2026-03-04", "close": 10.17, "volume": 284700.0}, {"date": "2026-03-05", "close": 9.89, "volume": 165285.0}, {"date": "2026-03-06", "close": 10.42, "volume": 370334.0}, {"date": "2026-03-09", "close": 10.31, "volume": 151318.0}, {"date": "2026-03-10", "close": 10.19, "volume": 153434.0}, {"date": "2026-03-11", "close": 9.99, "volume": 114553.0}, {"date": "2026-03-12", "close": 9.13, "volume": 215828.0}, {"date": "2026-03-13", "close": 9.09, "volume": 191896.0}, {"date": "2026-03-16", "close": 9.105, "volume": 114493.0}, {"date": "2026-03-17", "close": 9.48, "volume": 127729.0}, {"date": "2026-03-18", "close": 8.88, "volume": 167352.0}, {"date": "2026-03-19", "close": 9.05, "volume": 78898.0}, {"date": "2026-03-20", "close": 8.68, "volume": 193407.0}, {"date": "2026-03-23", "close": 8.81, "volume": 101416.0}, {"date": "2026-03-24", "close": 8.72, "volume": 125702.0}, {"date": "2026-03-25", "close": 9.25, "volume": 97773.0}, {"date": "2026-03-26", "close": 9.23, "volume": 68900.0}, {"date": "2026-03-27", "close": 8.88, "volume": 143749.0}, {"date": "2026-03-30", "close": 8.68, "volume": 122561.0}, {"date": "2026-03-31", "close": 8.95, "volume": 196090.0}, {"date": "2026-04-01", "close": 9.03, "volume": 325181.0}, {"date": "2026-04-02", "close": 8.91, "volume": 164854.0}, {"date": "2026-04-06", "close": 8.91, "volume": 519322.0}, {"date": "2026-04-07", "close": 8.4, "volume": 380115.0}, {"date": "2026-04-08", "close": 8.64, "volume": 421275.0}, {"date": "2026-04-09", "close": 8.855, "volume": 353928.0}, {"date": "2026-04-10", "close": 8.4, "volume": 290236.0}, {"date": "2026-04-13", "close": 8.95, "volume": 931423.0}, {"date": "2026-04-14", "close": 9.18, "volume": 584398.0}, {"date": "2026-04-15", "close": 9.39, "volume": 535984.0}, {"date": "2026-04-16", "close": 9.22, "volume": 244478.0}, {"date": "2026-04-17", "close": 9.35, "volume": 586335.0}, {"date": "2026-04-20", "close": 9.26, "volume": 872944.0}, {"date": "2026-04-21", "close": 9.46, "volume": 908450.0}, {"date": "2026-04-22", "close": 8.87, "volume": 796531.0}, {"date": "2026-04-23", "close": 8.97, "volume": 395214.0}, {"date": "2026-04-24", "close": 8.78, "volume": 385146.0}, {"date": "2026-04-27", "close": 8.79, "volume": 525444.0}, {"date": "2026-04-28", "close": 8.8, "volume": 461704.0}, {"date": "2026-04-29", "close": 8.06, "volume": 573275.0}, {"date": "2026-04-30", "close": 8.41, "volume": 357130.0}, {"date": "2026-05-01", "close": 8.39, "volume": 178757.0}, {"date": "2026-05-04", "close": 8.46, "volume": 239633.0}, {"date": "2026-05-05", "close": 8.27, "volume": 173572.0}, {"date": "2026-05-06", "close": 8.33, "volume": 168349.0}, {"date": "2026-05-07", "close": 7.86, "volume": 464876.0}, {"date": "2026-05-08", "close": 7.66, "volume": 238158.0}, {"date": "2026-05-11", "close": 7.89, "volume": 468105.0}, {"date": "2026-05-12", "close": 8.13, "volume": 224457.0}, {"date": "2026-05-13", "close": 8.08, "volume": 284706.0}, {"date": "2026-05-14", "close": 8.51, "volume": 343231.0}, {"date": "2026-05-15", "close": 8.51, "volume": 816016.0}, {"date": "2026-05-18", "close": 8.75, "volume": 558876.0}, {"date": "2026-05-19", "close": 8.72, "volume": 629752.0}, {"date": "2026-05-20", "close": 8.81, "volume": 461379.0}, {"date": "2026-05-21", "close": 9.11, "volume": 497294.0}, {"date": "2026-05-22", "close": 8.55, "volume": 747184.0}, {"date": "2026-05-26", "close": 8.37, "volume": 416462.0}, {"date": "2026-05-27", "close": 8.53, "volume": 531783.0}, {"date": "2026-05-28", "close": 8.84, "volume": 124324.0}, {"date": "2026-05-29", "close": 8.97, "volume": 246379.0}, {"date": "2026-06-01", "close": 8.55, "volume": 187931.0}, {"date": "2026-06-02", "close": 8.27, "volume": 135539.0}, {"date": "2026-06-03", "close": 8.03, "volume": 174693.0}, {"date": "2026-06-04", "close": 8.23, "volume": 93748.0}, {"date": "2026-06-05", "close": 7.81, "volume": 306636.0}, {"date": "2026-06-08", "close": 7.78, "volume": 206708.0}, {"date": "2026-06-09", "close": 7.26, "volume": 526212.0}, {"date": "2026-06-10", "close": 7.12, "volume": 308079.0}, {"date": "2026-06-11", "close": 7.46, "volume": 286081.0}, {"date": "2026-06-12", "close": 7.75, "volume": 227617.0}, {"date": "2026-06-15", "close": 7.73, "volume": 344677.0}, {"date": "2026-06-16", "close": 7.73, "volume": 551143.0}, {"date": "2026-06-17", "close": 7.68, "volume": 557271.0}, {"date": "2026-06-18", "close": 7.56, "volume": 2293216.0}, {"date": "2026-06-22", "close": 7.87, "volume": 939129.0}, {"date": "2026-06-23", "close": 7.5, "volume": 805701.0}, {"date": "2026-06-24", "close": 7.44, "volume": 357675.0}, {"date": "2026-06-25", "close": 7.69, "volume": 475208.0}, {"date": "2026-06-26", "close": 7.4, "volume": 715985.0}, {"date": "2026-06-29", "close": 7.66, "volume": 235826.0}, {"date": "2026-06-30", "close": 7.62, "volume": 397467.0}, {"date": "2026-07-01", "close": 7.8, "volume": 479386.0}, {"date": "2026-07-02", "close": 8.11, "volume": 401580.0}, {"date": "2026-07-06", "close": 8.41, "volume": 263881.0}, {"date": "2026-07-07", "close": 8.29, "volume": 369376.0}, {"date": "2026-07-08", "close": 9.02, "volume": 723652.0}, {"date": "2026-07-09", "close": 9.09, "volume": 558851.0}, {"date": "2026-07-10", "close": 8.32, "volume": 389512.0}, {"date": "2026-07-13", "close": 8.52, "volume": 495280.0}, {"date": "2026-07-14", "close": 8.82, "volume": 424376.0}, {"date": "2026-07-15", "close": 8.41, "volume": 468279.0}, {"date": "2026-07-16", "close": 8.31, "volume": 347278.0}, {"date": "2026-07-17", "close": 8.56, "volume": 269658.0}, {"date": "2026-07-20", "close": 8.42, "volume": 203977.0}, {"date": "2026-07-21", "close": 8.72, "volume": 429477.0}, {"date": "2026-07-22", "close": 8.9, "volume": 308045.0}, {"date": "2026-07-23", "close": 8.72, "volume": 257697.0}, {"date": "2026-07-24", "close": 8.82, "volume": 186153.0}, {"date": "2026-07-27", "close": 8.75, "volume": 240885.0}, {"date": "2026-07-28", "close": 8.59, "volume": 129180.0}, {"date": "2026-07-29", "close": 8.235, "volume": 386773.0}, {"date": "2026-07-30", "close": 8.5, "volume": 293437.0}, {"date": "2026-07-31", "close": 8.09, "volume": 368245.0}, {"date": "2026-08-03", "close": 8.25, "volume": 210116.0}, {"date": "2026-08-04", "close": 8.87, "volume": 507091.0}, {"date": "2026-08-05", "close": 8.96, "volume": 147403.0}, {"date": "2026-08-06", "close": 8.78, "volume": 186961.0}, {"date": "2026-08-07", "close": 9.33, "volume": 219413.0}, {"date": "2026-08-10", "close": 9.28, "volume": 208915.0}, {"date": "2026-08-11", "close": 9.2, "volume": 202033.0}, {"date": "2026-08-12", "close": 9.42, "volume": 150524.0}, {"date": "2026-08-13", "close": 9.23, "volume": 303826.0}, {"date": "2026-08-14", "close": 9.06, "volume": 227475.0}, {"date": "2026-08-17", "close": 9.04, "volume": 249911.0}, {"date": "2026-08-18", "close": 8.95, "volume": 446873.0}, {"date": "2026-08-19", "close": 9.6, "volume": 414324.0}, {"date": "2026-08-20", "close": 9.08, "volume": 203262.0}, {"date": "2026-08-21", "close": 9.08, "volume": 171565.0}, {"date": "2026-08-24", "close": 9.14, "volume": 338518.0}, {"date": "2026-08-25", "close": 9.37, "volume": 197974.0}, {"date": "2026-08-26", "close": 9.26, "volume": 247152.0}, {"date": "2026-08-27", "close": 9.18, "volume": 385266.0}, {"date": "2026-08-28", "close": 8.74, "volume": 195036.0}, {"date": "2026-08-31", "close": 8.8, "volume": 476038.0}, {"date": "2026-09-01", "close": 8.82, "volume": 146125.0}, {"date": "2026-09-02", "close": 8.89, "volume": 238879.0}, {"date": "2026-09-03", "close": 8.9, "volume": 139211.0}, {"date": "2026-09-04", "close": 8.98, "volume": 117621.0}, {"date": "2026-09-08", "close": 8.86, "volume": 154113.0}, {"date": "2026-09-09", "close": 6.755, "volume": 1499708.0}, {"date": "2026-09-10", "close": 5.52, "volume": 2790385.0}, {"date": "2026-09-11", "close": 4.95, "volume": 1631034.0}, {"date": "2026-09-14", "close": 5.05, "volume": 956104.0}, {"date": "2026-09-15", "close": 4.88, "volume": 629204.0}, {"date": "2026-09-16", "close": 4.76, "volume": 855553.0}, {"date": "2026-09-17", "close": 4.89, "volume": 417384.0}, {"date": "2026-09-18", "close": 4.77, "volume": 1229848.0}], "refreshing": true}