{"ticker": "IBIO", "overview": {"cik": "1420720", "ticker": "IBIO", "name": "iBio, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116317", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-115801", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001420720-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001420720-26-000028", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-04", "title": "Form ARS", "accession": "0001420720-26-000025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-04", "title": "Proxy statement", "accession": "0001420720-26-000022", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-28", "title": "Annual report", "accession": "0001420720-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001420720-26-000019", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-20", "title": "Form PRE 14A", "accession": "0001420720-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003523", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003494", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003690", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000508", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090344", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090061", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001420720-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001420720-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001420720-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063503", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000283", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003474", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000266", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002220", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003221", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061762", "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": "IBIO", "has_prices": true, "as_of": "2026-07-24", "last": 1.43, "prev_close": 1.4, "change": 0.030000000000000027, "change_pct": 0.02142857142857145, "session_volume": 1213322.0, "vwap_5": 1.4074232535508548, "vwap_20": 1.5666336502001785, "vwap_60": 1.650843164982895, "vwap_250": 1.7589810662375636, "high_52w": 3.07, "low_52w": 0.9951, "avg_volume_20": 1071980.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-116322", "src": "INSIDERS", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Elizabeth Stoner", "who_key": "Stoner Elizabeth", "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 IBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1420720/000110465926116322/0001104659-26-116322-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "0001104659-26-116320", "src": "INSIDERS", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "David Arkowitz", "who_key": "Arkowitz David", "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 IBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1420720/000110465926116320/0001104659-26-116320-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "0001104659-26-116321", "src": "INSIDERS", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Alexandra Kropotova", "who_key": "Kropotova Alexandra", "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 IBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825323/000110465926116321/0001104659-26-116321-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "0001104659-26-116318", "src": "INSIDERS", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Antonio Bernardino Guimaraes Parada", "who_key": "Parada Antonio Bernardino Guimaraes", "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 IBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047863/000110465926116318/0001104659-26-116318-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "0001104659-26-116319", "src": "INSIDERS", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "William D. Clark", "who_key": "Clark William D", "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 IBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1420720/000110465926116319/0001104659-26-116319-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "0001104659-26-116317", "src": "INSIDERS", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Gary Sender", "who_key": "Sender Gary", "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 IBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659085/000110465926116317/0001104659-26-116317-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "13DG-0000902664-26-003523", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Lynx1 Capital Management LP takes a 5.4% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-003523-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001172661-26-003690", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cormorant Asset Management, LP moves to a 9.99% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-003690-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000902664-26-003494", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Vestal Point Capital, LP", "who_key": "Vestal Point Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Vestal Point Capital, LP moves to a 7.9% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1974915/0000902664-26-003494-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001011438-26-000508", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 9.99% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000508-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001104659-26-090344", "src": "INSIDERS", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Molly Carr", "who_key": "Carr Molly", "role": "Chief Medical 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 IBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147544/000110465926090344/0001104659-26-090344-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0000919574-26-003221", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Sirenia Capital Management LP", "who_key": "Sirenia Capital Management LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Sirenia Capital Management LP takes a 9.9% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2115022/0000919574-26-003221-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001172661-26-002220", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cormorant Asset Management, LP moves to a 9.99% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-002220-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000935836-26-000266", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "EcoR1 Capital, LLC moves to a 4.6% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000266-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000935836-26-000283", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Logos Global Management LP", "who_key": "Logos Global Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Logos Global Management LP raises a passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1792126/0000935836-26-000283-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000919574-26-003474", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Point72 Asset Management, L.P. raises a passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003474-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001011438-26-000313", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 9.99% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000313-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0001231919-26-000481", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Frazier Life Sciences Public Fund, L.P.", "who_key": "Frazier Life Sciences Public Fund, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Frazier Life Sciences Public Fund, L.P. moves to a 5.7% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1863769/0001231919-26-000481-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003523", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Lynx1 Capital Management LP takes a 5.4% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-003523-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001172661-26-003690", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cormorant Asset Management, LP moves to a 9.99% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-003690-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000902664-26-003494", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Vestal Point Capital, LP", "who_key": "Vestal Point Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Vestal Point Capital, LP moves to a 7.9% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1974915/0000902664-26-003494-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001011438-26-000508", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 9.99% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000508-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000919574-26-003221", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Sirenia Capital Management LP", "who_key": "Sirenia Capital Management LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Sirenia Capital Management LP takes a 9.9% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2115022/0000919574-26-003221-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001172661-26-002220", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cormorant Asset Management, LP moves to a 9.99% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-002220-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000935836-26-000266", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "EcoR1 Capital, LLC moves to a 4.6% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000266-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000935836-26-000283", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Logos Global Management LP", "who_key": "Logos Global Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Logos Global Management LP raises a passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1792126/0000935836-26-000283-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000919574-26-003474", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Point72 Asset Management, L.P. raises a passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003474-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001011438-26-000313", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 9.99% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000313-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0001231919-26-000481", "src": "13DG", "ticker": "IBIO", "cik": "1420720", "company": "iBio, Inc.", "company_raw": "iBio, Inc.", "who": "Frazier Life Sciences Public Fund, L.P.", "who_key": "Frazier Life Sciences Public Fund, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Frazier Life Sciences Public Fund, L.P. moves to a 5.7% passive stake in IBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1863769/0001231919-26-000481-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}], "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": "iBio, Inc. - Common Stock", "new_value": "iBio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001420720", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001420720", "applied": 1, "detected_at": "2026-10-25T02:45:44.487165"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116317", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-115801", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001420720-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001420720-26-000028", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-04", "title": "Form ARS", "accession": "0001420720-26-000025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-04", "title": "Proxy statement", "accession": "0001420720-26-000022", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-28", "title": "Annual report", "accession": "0001420720-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001420720-26-000019", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-20", "title": "Form PRE 14A", "accession": "0001420720-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003523", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003494", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003690", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000508", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090344", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090061", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001420720-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001420720-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001420720-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063503", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000283", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003474", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000266", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002220", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003221", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061762", "price_sensitive": false}], "performance": {"ticker": "IBIO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-29", "close": 3.91, "volume": 150614.0}, {"date": "2023-11-30", "close": 3.27, "volume": 101535.0}, {"date": "2023-12-01", "close": 3.0, "volume": 206828.0}, {"date": "2023-12-04", "close": 2.7, "volume": 570443.0}, {"date": "2023-12-05", "close": 1.35, "volume": 3108331.0}, {"date": "2023-12-06", "close": 1.54, "volume": 1057119.0}, {"date": "2023-12-07", "close": 1.46, "volume": 534878.0}, {"date": "2023-12-08", "close": 1.3593, "volume": 362704.0}, {"date": "2023-12-11", "close": 1.23, "volume": 417907.0}, {"date": "2023-12-12", "close": 1.1718, "volume": 317218.0}, {"date": "2023-12-13", "close": 1.21, "volume": 148482.0}, {"date": "2023-12-14", "close": 1.27, "volume": 202774.0}, {"date": "2023-12-15", "close": 1.29, "volume": 137299.0}, {"date": "2023-12-18", "close": 1.32, "volume": 107887.0}, {"date": "2023-12-19", "close": 1.43, "volume": 320522.0}, {"date": "2023-12-20", "close": 1.39, "volume": 190528.0}, {"date": "2023-12-21", "close": 1.37, "volume": 105378.0}, {"date": "2023-12-22", "close": 1.39, "volume": 48403.0}, {"date": "2023-12-26", "close": 1.41, "volume": 115879.0}, {"date": "2023-12-27", "close": 1.42, "volume": 100609.0}, {"date": "2023-12-28", "close": 1.42, "volume": 300197.0}, {"date": "2023-12-29", "close": 1.37, "volume": 169317.0}, {"date": "2024-01-02", "close": 1.38, "volume": 148970.0}, {"date": "2024-01-03", "close": 1.35, "volume": 120066.0}, {"date": "2024-01-04", "close": 1.32, "volume": 36698.0}, {"date": "2024-01-05", "close": 1.29, "volume": 49730.0}, {"date": "2024-01-08", "close": 1.3, "volume": 39726.0}, {"date": "2024-01-09", "close": 1.33, "volume": 53256.0}, {"date": "2024-01-10", "close": 1.31, "volume": 40405.0}, {"date": "2024-01-11", "close": 1.23, "volume": 69459.0}, {"date": "2024-01-12", "close": 1.17, "volume": 121262.0}, {"date": "2024-01-16", "close": 1.14, "volume": 143105.0}, {"date": "2024-01-17", "close": 1.08, "volume": 173099.0}, {"date": "2024-01-18", "close": 1.08, "volume": 107163.0}, {"date": "2024-01-19", "close": 1.0581, "volume": 40006.0}, {"date": "2024-01-22", "close": 1.07, "volume": 79524.0}, {"date": "2024-01-23", "close": 1.08, "volume": 63341.0}, {"date": "2024-01-24", "close": 1.15, "volume": 220613.0}, {"date": "2024-01-25", "close": 1.125, "volume": 142072.0}, {"date": "2024-01-26", "close": 1.18, "volume": 100714.0}, {"date": "2024-01-29", "close": 1.15, "volume": 55229.0}, {"date": "2024-01-30", "close": 1.15, "volume": 32051.0}, {"date": "2024-01-31", "close": 1.13, "volume": 64423.0}, {"date": "2024-02-01", "close": 1.11, "volume": 22840.0}, {"date": "2024-02-02", "close": 1.0999, "volume": 29014.0}, {"date": "2024-02-05", "close": 1.1, "volume": 45713.0}, {"date": "2024-02-06", "close": 1.1, "volume": 27678.0}, {"date": "2024-02-07", "close": 1.095, "volume": 31319.0}, {"date": "2024-02-08", "close": 1.145, "volume": 42302.0}, {"date": "2024-02-09", "close": 1.18, "volume": 76603.0}, {"date": "2024-02-12", "close": 1.21, "volume": 71296.0}, {"date": "2024-02-13", "close": 1.22, "volume": 34885.0}, {"date": "2024-02-14", "close": 1.21, "volume": 49643.0}, {"date": "2024-02-15", "close": 1.22, "volume": 18067.0}, {"date": "2024-02-16", "close": 1.26, "volume": 129129.0}, {"date": "2024-02-20", "close": 1.26, "volume": 17561.0}, {"date": "2024-02-21", "close": 1.18, "volume": 80867.0}, {"date": "2024-02-22", "close": 1.1996, "volume": 32829.0}, {"date": "2024-02-23", "close": 1.2, "volume": 18904.0}, {"date": "2024-02-26", "close": 1.19, "volume": 1439109.0}, {"date": "2024-02-27", "close": 1.17, "volume": 136458.0}, {"date": "2024-02-28", "close": 1.21, "volume": 39919.0}, {"date": "2024-02-29", "close": 1.26, "volume": 87619.0}, {"date": "2024-03-01", "close": 1.24, "volume": 79653.0}, {"date": "2024-03-04", "close": 1.25, "volume": 237826.0}, {"date": "2024-03-05", "close": 1.22, "volume": 72257.0}, {"date": "2024-03-06", "close": 1.2, "volume": 107273.0}, {"date": "2024-03-07", "close": 1.18, "volume": 64091.0}, {"date": "2024-03-08", "close": 1.18, "volume": 113701.0}, {"date": "2024-03-11", "close": 1.18, "volume": 45467.0}, {"date": "2024-03-12", "close": 1.16, "volume": 42371.0}, {"date": "2024-03-13", "close": 1.16, "volume": 41221.0}, {"date": "2024-03-14", "close": 1.14, "volume": 45292.0}, {"date": "2024-03-15", "close": 1.05, "volume": 66473.0}, {"date": "2024-03-18", "close": 1.05, "volume": 93148.0}, {"date": "2024-03-19", "close": 1.06, "volume": 31836.0}, {"date": "2024-03-20", "close": 1.07, "volume": 21861.0}, {"date": "2024-03-21", "close": 1.08, "volume": 57201.0}, {"date": "2024-03-22", "close": 1.09, "volume": 25504.0}, {"date": "2024-03-25", "close": 1.095, "volume": 27407.0}, {"date": "2024-03-26", "close": 1.15, "volume": 547112.0}, {"date": "2024-03-27", "close": 3.36, "volume": 170421100.0}, {"date": "2024-03-28", "close": 4.06, "volume": 50664560.0}, {"date": "2024-04-01", "close": 3.35, "volume": 5642701.0}, {"date": "2024-04-02", "close": 2.86, "volume": 1785744.0}, {"date": "2024-04-03", "close": 2.94, "volume": 1644922.0}, {"date": "2024-04-04", "close": 2.49, "volume": 908759.0}, {"date": "2024-04-05", "close": 2.11, "volume": 1082895.0}, {"date": "2024-04-08", "close": 2.26, "volume": 1050279.0}, {"date": "2024-04-09", "close": 2.17, "volume": 497752.0}, {"date": "2024-04-10", "close": 2.02, "volume": 785800.0}, {"date": "2024-04-11", "close": 1.99, "volume": 801215.0}, {"date": "2024-04-12", "close": 2.02, "volume": 378539.0}, {"date": "2024-04-15", "close": 1.93, "volume": 208621.0}, {"date": "2024-04-16", "close": 1.95, "volume": 181102.0}, {"date": "2024-04-17", "close": 1.89, "volume": 270139.0}, {"date": "2024-04-18", "close": 1.77, "volume": 180508.0}, {"date": "2024-04-19", "close": 1.72, "volume": 95388.0}, {"date": "2024-04-22", "close": 1.78, "volume": 103682.0}, {"date": "2024-04-23", "close": 1.9, "volume": 167580.0}, {"date": "2024-04-24", "close": 1.9, "volume": 99189.0}, {"date": "2024-04-25", "close": 1.72, "volume": 250564.0}, {"date": "2024-04-26", "close": 1.76, "volume": 60203.0}, {"date": "2024-04-29", "close": 1.66, "volume": 294405.0}, {"date": "2024-04-30", "close": 1.71, "volume": 159815.0}, {"date": "2024-05-01", "close": 1.85, "volume": 143435.0}, {"date": "2024-05-02", "close": 2.03, "volume": 618383.0}, {"date": "2024-05-03", "close": 1.99, "volume": 174341.0}, {"date": "2024-05-06", "close": 1.99, "volume": 68485.0}, {"date": "2024-05-07", "close": 2.0, "volume": 41397.0}, {"date": "2024-05-08", "close": 1.9, "volume": 86786.0}, {"date": "2024-05-09", "close": 1.88, "volume": 100778.0}, {"date": "2024-05-10", "close": 1.85, "volume": 98288.0}, {"date": "2024-05-13", "close": 1.8154, "volume": 58990.0}, {"date": "2024-05-14", "close": 1.88, "volume": 145789.0}, {"date": "2024-05-15", "close": 1.88, "volume": 87321.0}, {"date": "2024-05-16", "close": 1.81, "volume": 110190.0}, {"date": "2024-05-17", "close": 1.98, "volume": 327813.0}, {"date": "2024-05-20", "close": 2.15, "volume": 427553.0}, {"date": "2024-05-21", "close": 2.33, "volume": 594740.0}, {"date": "2024-05-22", "close": 2.25, "volume": 218315.0}, {"date": "2024-05-23", "close": 2.215, "volume": 174755.0}, {"date": "2024-05-24", "close": 2.19, "volume": 71439.0}, {"date": "2024-05-28", "close": 2.39, "volume": 687614.0}, {"date": "2024-05-29", "close": 2.47, "volume": 255603.0}, {"date": "2024-05-30", "close": 2.23, "volume": 129853.0}, {"date": "2024-05-31", "close": 2.38, "volume": 131132.0}, {"date": "2024-06-03", "close": 2.41, "volume": 310674.0}, {"date": "2024-06-04", "close": 2.52, "volume": 138204.0}, {"date": "2024-06-05", "close": 2.47, "volume": 226918.0}, {"date": "2024-06-06", "close": 2.44, "volume": 134767.0}, {"date": "2024-06-07", "close": 2.42, "volume": 188030.0}, {"date": "2024-06-10", "close": 2.4, "volume": 49797.0}, {"date": "2024-06-11", "close": 2.465, "volume": 135362.0}, {"date": "2024-06-12", "close": 2.55, "volume": 217881.0}, {"date": "2024-06-13", "close": 2.57, "volume": 174044.0}, {"date": "2024-06-14", "close": 2.56, "volume": 58378.0}, {"date": "2024-06-17", "close": 2.3, "volume": 127171.0}, {"date": "2024-06-18", "close": 2.28, "volume": 60514.0}, {"date": "2024-06-20", "close": 2.14, "volume": 124403.0}, {"date": "2024-06-21", "close": 2.1, "volume": 164090.0}, {"date": "2024-06-24", "close": 2.09, "volume": 64044.0}, {"date": "2024-06-25", "close": 2.09, "volume": 40719.0}, {"date": "2024-06-26", "close": 2.07, "volume": 125199.0}, {"date": "2024-06-27", "close": 2.1, "volume": 55301.0}, {"date": "2024-06-28", "close": 2.11, "volume": 70466.0}, {"date": "2024-07-01", "close": 2.01, "volume": 71699.0}, {"date": "2024-07-02", "close": 1.95, "volume": 99367.0}, {"date": "2024-07-03", "close": 1.97, "volume": 66458.0}, {"date": "2024-07-05", "close": 1.92, "volume": 67683.0}, {"date": "2024-07-08", "close": 1.95, "volume": 39539.0}, {"date": "2024-07-09", "close": 1.94, "volume": 37458.0}, {"date": "2024-07-10", "close": 1.98, "volume": 66466.0}, {"date": "2024-07-11", "close": 2.16, "volume": 67621.0}, {"date": "2024-07-12", "close": 2.44, "volume": 139680.0}, {"date": "2024-07-15", "close": 2.28, "volume": 114208.0}, {"date": "2024-07-16", "close": 2.15, "volume": 165207.0}, {"date": "2024-07-17", "close": 2.14, "volume": 51545.0}, {"date": "2024-07-18", "close": 2.11, "volume": 47755.0}, {"date": "2024-07-19", "close": 2.15, "volume": 17291.0}, {"date": "2024-07-22", "close": 2.21, "volume": 51986.0}, {"date": "2024-07-23", "close": 2.32, "volume": 83376.0}, {"date": "2024-07-24", "close": 2.15, "volume": 52681.0}, {"date": "2024-07-25", "close": 2.22, "volume": 37847.0}, {"date": "2024-07-26", "close": 2.25, "volume": 23207.0}, {"date": "2024-07-29", "close": 2.128, "volume": 50094.0}, {"date": "2024-07-30", "close": 2.06, "volume": 29743.0}, {"date": "2024-07-31", "close": 2.05, "volume": 26648.0}, {"date": "2024-08-01", "close": 2.06, "volume": 58603.0}, {"date": "2024-08-02", "close": 1.97, "volume": 19279.0}, {"date": "2024-08-05", "close": 1.87, "volume": 111315.0}, {"date": "2024-08-06", "close": 1.87, "volume": 78295.0}, {"date": "2024-08-07", "close": 1.89, "volume": 36104.0}, {"date": "2024-08-08", "close": 1.81, "volume": 147479.0}, {"date": "2024-08-09", "close": 1.56, "volume": 175718.0}, {"date": "2024-08-12", "close": 1.58, "volume": 93347.0}, {"date": "2024-08-13", "close": 1.95, "volume": 168644.0}, {"date": "2024-08-14", "close": 1.85, "volume": 65912.0}, {"date": "2024-08-15", "close": 1.85, "volume": 46568.0}, {"date": "2024-08-16", "close": 1.76, "volume": 25925.0}, {"date": "2024-08-19", "close": 2.06, "volume": 264210.0}, {"date": "2024-08-20", "close": 2.06, "volume": 109083.0}, {"date": "2024-08-21", "close": 2.06, "volume": 58850.0}, {"date": "2024-08-22", "close": 2.005, "volume": 58437.0}, {"date": "2024-08-23", "close": 2.03, "volume": 91272.0}, {"date": "2024-08-26", "close": 1.982, "volume": 66815.0}, {"date": "2024-08-27", "close": 1.92, "volume": 34375.0}, {"date": "2024-08-28", "close": 1.92, "volume": 59888.0}, {"date": "2024-08-29", "close": 1.87, "volume": 34640.0}, {"date": "2024-08-30", "close": 1.97, "volume": 32936.0}, {"date": "2024-09-03", "close": 1.88, "volume": 17841.0}, {"date": "2024-09-04", "close": 1.84, "volume": 27984.0}, {"date": "2024-09-05", "close": 1.8301, "volume": 11643.0}, {"date": "2024-09-06", "close": 1.78, "volume": 39527.0}, {"date": "2024-09-09", "close": 1.88, "volume": 31911.0}, {"date": "2024-09-10", "close": 1.81, "volume": 10193.0}, {"date": "2024-09-11", "close": 1.9, "volume": 25107.0}, {"date": "2024-09-12", "close": 1.902, "volume": 45941.0}, {"date": "2024-09-13", "close": 1.9299, "volume": 23643.0}, {"date": "2024-09-16", "close": 1.92, "volume": 26854.0}, {"date": "2024-09-17", "close": 1.87, "volume": 33609.0}, {"date": "2024-09-18", "close": 1.79, "volume": 46707.0}, {"date": "2024-09-19", "close": 1.9, "volume": 25242.0}, {"date": "2024-09-20", "close": 1.97, "volume": 26281.0}, {"date": "2024-09-23", "close": 1.85, "volume": 52606.0}, {"date": "2024-09-24", "close": 1.83, "volume": 51215.0}, {"date": "2024-09-25", "close": 1.82, "volume": 46176.0}, {"date": "2024-09-26", "close": 1.95, "volume": 126511.0}, {"date": "2024-09-27", "close": 2.08, "volume": 59223.0}, {"date": "2024-09-30", "close": 2.22, "volume": 331307.0}, {"date": "2024-10-01", "close": 2.32, "volume": 293563.0}, {"date": "2024-10-02", "close": 2.23, "volume": 131624.0}, {"date": "2024-10-03", "close": 2.26, "volume": 76740.0}, {"date": "2024-10-04", "close": 2.19, "volume": 123874.0}, {"date": "2024-10-07", "close": 2.66, "volume": 1388599.0}, {"date": "2024-10-08", "close": 2.65, "volume": 364837.0}, {"date": "2024-10-09", "close": 2.84, "volume": 358900.0}, {"date": "2024-10-10", "close": 2.62, "volume": 420009.0}, {"date": "2024-10-11", "close": 2.63, "volume": 200097.0}, {"date": "2024-10-14", "close": 2.6, "volume": 202132.0}, {"date": "2024-10-15", "close": 2.81, "volume": 255894.0}, {"date": "2024-10-16", "close": 2.85, "volume": 299738.0}, {"date": "2024-10-17", "close": 2.85, "volume": 53450.0}, {"date": "2024-10-18", "close": 2.87, "volume": 103467.0}, {"date": "2024-10-21", "close": 3.09, "volume": 151933.0}, {"date": "2024-10-22", "close": 2.89, "volume": 216146.0}, {"date": "2024-10-23", "close": 2.73, "volume": 71754.0}, {"date": "2024-10-24", "close": 2.8, "volume": 75363.0}, {"date": "2024-10-25", "close": 2.85, "volume": 88892.0}, {"date": "2024-10-28", "close": 2.87, "volume": 68244.0}, {"date": "2024-10-29", "close": 2.8, "volume": 53597.0}, {"date": "2024-10-30", "close": 2.75, "volume": 54664.0}, {"date": "2024-10-31", "close": 2.59, "volume": 114242.0}, {"date": "2024-11-01", "close": 2.67, "volume": 131797.0}, {"date": "2024-11-04", "close": 2.67, "volume": 38113.0}, {"date": "2024-11-05", "close": 2.66, "volume": 19542.0}, {"date": "2024-11-06", "close": 2.57, "volume": 71286.0}, {"date": "2024-11-07", "close": 2.54, "volume": 74223.0}, {"date": "2024-11-08", "close": 2.56, "volume": 45753.0}, {"date": "2024-11-11", "close": 2.56, "volume": 63480.0}, {"date": "2024-11-12", "close": 2.55, "volume": 210285.0}, {"date": "2024-11-13", "close": 2.32, "volume": 189433.0}, {"date": "2024-11-14", "close": 2.15, "volume": 113172.0}, {"date": "2024-11-15", "close": 2.28, "volume": 107066.0}, {"date": "2024-11-18", "close": 2.18, "volume": 36838.0}, {"date": "2024-11-19", "close": 2.23, "volume": 51722.0}, {"date": "2024-11-20", "close": 2.19, "volume": 66450.0}, {"date": "2024-11-21", "close": 2.45, "volume": 150888.0}, {"date": "2024-11-22", "close": 2.64, "volume": 313472.0}, {"date": "2024-11-25", "close": 2.56, "volume": 148911.0}, {"date": "2024-11-26", "close": 2.54, "volume": 99577.0}, {"date": "2024-11-27", "close": 2.63, "volume": 130096.0}, {"date": "2024-11-29", "close": 2.94, "volume": 140692.0}, {"date": "2024-12-02", "close": 2.8, "volume": 118404.0}, {"date": "2024-12-03", "close": 2.6, "volume": 96195.0}, {"date": "2024-12-04", "close": 2.64, "volume": 38992.0}, {"date": "2024-12-05", "close": 2.59, "volume": 29643.0}, {"date": "2024-12-06", "close": 2.77, "volume": 70953.0}, {"date": "2024-12-09", "close": 2.76, "volume": 93270.0}, {"date": "2024-12-10", "close": 2.66, "volume": 83796.0}, {"date": "2024-12-11", "close": 2.6, "volume": 89814.0}, {"date": "2024-12-12", "close": 2.51, "volume": 31094.0}, {"date": "2024-12-13", "close": 2.31, "volume": 132576.0}, {"date": "2024-12-16", "close": 2.35, "volume": 40947.0}, {"date": "2024-12-17", "close": 2.42, "volume": 99076.0}, {"date": "2024-12-18", "close": 2.4, "volume": 192410.0}, {"date": "2024-12-19", "close": 2.42, "volume": 76825.0}, {"date": "2024-12-20", "close": 2.48, "volume": 61517.0}, {"date": "2024-12-23", "close": 2.36, "volume": 52917.0}, {"date": "2024-12-24", "close": 2.4153, "volume": 57343.0}, {"date": "2024-12-26", "close": 2.41, "volume": 73332.0}, {"date": "2024-12-27", "close": 2.45, "volume": 51816.0}, {"date": "2024-12-30", "close": 2.38, "volume": 71787.0}, {"date": "2024-12-31", "close": 2.45, "volume": 47738.0}, {"date": "2025-01-02", "close": 2.42, "volume": 299259.0}, {"date": "2025-01-03", "close": 2.45, "volume": 110042.0}, {"date": "2025-01-06", "close": 2.46, "volume": 57103.0}, {"date": "2025-01-07", "close": 2.71, "volume": 242890.0}, {"date": "2025-01-08", "close": 2.72, "volume": 85898.0}, {"date": "2025-01-10", "close": 2.55, "volume": 97859.0}, {"date": "2025-01-13", "close": 2.48, "volume": 325025.0}, {"date": "2025-01-14", "close": 2.73, "volume": 330286.0}, {"date": "2025-01-15", "close": 2.85, "volume": 165166.0}, {"date": "2025-01-16", "close": 2.84, "volume": 131571.0}, {"date": "2025-01-17", "close": 2.83, "volume": 121970.0}, {"date": "2025-01-21", "close": 2.92, "volume": 282569.0}, {"date": "2025-01-22", "close": 3.07, "volume": 1198043.0}, {"date": "2025-01-23", "close": 3.01, "volume": 392098.0}, {"date": "2025-01-24", "close": 3.07, "volume": 389967.0}, {"date": "2025-01-27", "close": 2.98, "volume": 330902.0}, {"date": "2025-01-28", "close": 2.94, "volume": 260138.0}, {"date": "2025-01-29", "close": 2.96, "volume": 101739.0}, {"date": "2025-01-30", "close": 2.97, "volume": 160082.0}, {"date": "2025-01-31", "close": 3.01, "volume": 243216.0}, {"date": "2025-02-03", "close": 3.13, "volume": 340048.0}, {"date": "2025-02-04", "close": 3.18, "volume": 292707.0}, {"date": "2025-02-05", "close": 3.4, "volume": 336982.0}, {"date": "2025-02-06", "close": 3.59, "volume": 585999.0}, {"date": "2025-02-07", "close": 3.72, "volume": 315066.0}, {"date": "2025-02-10", "close": 3.42, "volume": 225610.0}, {"date": "2025-02-11", "close": 3.17, "volume": 284789.0}, {"date": "2025-02-12", "close": 3.68, "volume": 259128.0}, {"date": "2025-02-13", "close": 3.6, "volume": 166641.0}, {"date": "2025-02-14", "close": 3.43, "volume": 340448.0}, {"date": "2025-02-18", "close": 3.68, "volume": 314117.0}, {"date": "2025-02-19", "close": 3.85, "volume": 501753.0}, {"date": "2025-02-20", "close": 3.63, "volume": 269938.0}, {"date": "2025-02-21", "close": 3.48, "volume": 262783.0}, {"date": "2025-02-24", "close": 3.44, "volume": 262657.0}, {"date": "2025-02-25", "close": 3.89, "volume": 2168577.0}, {"date": "2025-02-26", "close": 3.76, "volume": 650018.0}, {"date": "2025-02-27", "close": 5.05, "volume": 4972680.0}, {"date": "2025-02-28", "close": 5.83, "volume": 1384527.0}, {"date": "2025-03-03", "close": 6.41, "volume": 2231904.0}, {"date": "2025-03-04", "close": 5.95, "volume": 763461.0}, {"date": "2025-03-05", "close": 6.33, "volume": 580432.0}, {"date": "2025-03-06", "close": 6.15, "volume": 382045.0}, {"date": "2025-03-07", "close": 5.6, "volume": 639747.0}, {"date": "2025-03-10", "close": 5.54, "volume": 376844.0}, {"date": "2025-03-11", "close": 5.72, "volume": 248337.0}, {"date": "2025-03-12", "close": 5.55, "volume": 212435.0}, {"date": "2025-03-13", "close": 5.13, "volume": 638441.0}, {"date": "2025-03-14", "close": 5.08, "volume": 301397.0}, {"date": "2025-03-17", "close": 4.86, "volume": 401728.0}, {"date": "2025-03-18", "close": 4.52, "volume": 288568.0}, {"date": "2025-03-19", "close": 4.39, "volume": 321644.0}, {"date": "2025-03-20", "close": 4.56, "volume": 405072.0}, {"date": "2025-03-21", "close": 4.63, "volume": 502854.0}, {"date": "2025-03-24", "close": 4.63, "volume": 429525.0}, {"date": "2025-03-25", "close": 4.41, "volume": 253483.0}, {"date": "2025-03-26", "close": 4.31, "volume": 441911.0}, {"date": "2025-03-27", "close": 4.41, "volume": 820361.0}, {"date": "2025-03-28", "close": 4.12, "volume": 617842.0}, {"date": "2025-03-31", "close": 4.02, "volume": 520585.0}, {"date": "2025-04-01", "close": 3.91, "volume": 364985.0}, {"date": "2025-04-02", "close": 4.12, "volume": 376792.0}, {"date": "2025-04-03", "close": 3.8, "volume": 370110.0}, {"date": "2025-04-04", "close": 3.225, "volume": 789773.0}, {"date": "2025-04-07", "close": 1.51, "volume": 3300383.0}, {"date": "2025-04-08", "close": 1.2, "volume": 1399007.0}, {"date": "2025-04-09", "close": 1.28, "volume": 1330371.0}, {"date": "2025-04-10", "close": 1.21, "volume": 456067.0}, {"date": "2025-04-11", "close": 1.2, "volume": 525513.0}, {"date": "2025-04-14", "close": 1.18, "volume": 392566.0}, {"date": "2025-04-15", "close": 1.1, "volume": 357482.0}, {"date": "2025-04-16", "close": 0.9799, "volume": 650845.0}, {"date": "2025-04-17", "close": 0.8899, "volume": 499746.0}, {"date": "2025-04-21", "close": 0.8478, "volume": 361325.0}, {"date": "2025-04-22", "close": 0.7, "volume": 9211346.0}, {"date": "2025-04-23", "close": 0.7576, "volume": 1038929.0}, {"date": "2025-04-24", "close": 0.847, "volume": 980009.0}, {"date": "2025-04-25", "close": 0.919, "volume": 526229.0}, {"date": "2025-04-28", "close": 1.05, "volume": 3075097.0}, {"date": "2025-04-29", "close": 1.05, "volume": 15422450.0}, {"date": "2025-04-30", "close": 1.06, "volume": 1380675.0}, {"date": "2025-05-01", "close": 1.03, "volume": 588304.0}, {"date": "2025-05-02", "close": 1.01, "volume": 691458.0}, {"date": "2025-05-05", "close": 0.9759, "volume": 4977223.0}, {"date": "2025-05-06", "close": 0.85, "volume": 1479022.0}, {"date": "2025-05-07", "close": 0.8492, "volume": 451149.0}, {"date": "2025-05-08", "close": 0.83, "volume": 1621099.0}, {"date": "2025-05-09", "close": 0.7733, "volume": 449214.0}, {"date": "2025-05-12", "close": 0.7914, "volume": 884209.0}, {"date": "2025-05-13", "close": 0.8, "volume": 413753.0}, {"date": "2025-05-14", "close": 0.7281, "volume": 727671.0}, {"date": "2025-05-15", "close": 0.728, "volume": 436710.0}, {"date": "2025-05-16", "close": 0.7995, "volume": 674454.0}, {"date": "2025-05-19", "close": 0.7993, "volume": 338181.0}, {"date": "2025-05-20", "close": 0.8208, "volume": 491697.0}, {"date": "2025-05-21", "close": 0.7704, "volume": 616907.0}, {"date": "2025-05-22", "close": 0.793, "volume": 285790.0}, {"date": "2025-05-23", "close": 0.818, "volume": 268869.0}, {"date": "2025-05-27", "close": 0.8086, "volume": 183976.0}, {"date": "2025-05-28", "close": 0.806, "volume": 156099.0}, {"date": "2025-05-29", "close": 0.7816, "volume": 196847.0}, {"date": "2025-05-30", "close": 0.77, "volume": 177037.0}, {"date": "2025-06-02", "close": 0.821, "volume": 311846.0}, {"date": "2025-06-03", "close": 0.8419, "volume": 181023.0}, {"date": "2025-06-04", "close": 0.9883, "volume": 1380687.0}, {"date": "2025-06-05", "close": 0.9265, "volume": 460373.0}, {"date": "2025-06-06", "close": 0.9848, "volume": 463740.0}, {"date": "2025-06-09", "close": 0.9145, "volume": 1782564.0}, {"date": "2025-06-10", "close": 0.95, "volume": 356860.0}, {"date": "2025-06-11", "close": 0.9606, "volume": 279365.0}, {"date": "2025-06-12", "close": 1.03, "volume": 316113.0}, {"date": "2025-06-13", "close": 0.9281, "volume": 360652.0}, {"date": "2025-06-16", "close": 0.874, "volume": 365923.0}, {"date": "2025-06-17", "close": 0.8148, "volume": 281569.0}, {"date": "2025-06-18", "close": 0.9, "volume": 891522.0}, {"date": "2025-06-20", "close": 0.771, "volume": 928222.0}, {"date": "2025-06-23", "close": 0.7124, "volume": 16174620.0}, {"date": "2025-06-24", "close": 0.748, "volume": 73590010.0}, {"date": "2025-06-25", "close": 0.73, "volume": 3862709.0}, {"date": "2025-06-26", "close": 0.71, "volume": 2481020.0}, {"date": "2025-06-27", "close": 0.755, "volume": 2039883.0}, {"date": "2025-06-30", "close": 0.7631, "volume": 1327104.0}, {"date": "2025-07-01", "close": 0.7499, "volume": 781518.0}, {"date": "2025-07-02", "close": 0.74, "volume": 964656.0}, {"date": "2025-07-03", "close": 0.741, "volume": 698004.0}, {"date": "2025-07-07", "close": 0.7846, "volume": 1110370.0}, {"date": "2025-07-08", "close": 0.8357, "volume": 1169758.0}, {"date": "2025-07-09", "close": 0.8354, "volume": 480037.0}, {"date": "2025-07-10", "close": 0.825, "volume": 635385.0}, {"date": "2025-07-11", "close": 0.8146, "volume": 353237.0}, {"date": "2025-07-14", "close": 0.765, "volume": 642452.0}, {"date": "2025-07-15", "close": 0.7249, "volume": 850393.0}, {"date": "2025-07-16", "close": 0.732, "volume": 497613.0}, {"date": "2025-07-17", "close": 0.73, "volume": 519035.0}, {"date": "2025-07-18", "close": 0.731, "volume": 682121.0}, {"date": "2025-07-21", "close": 0.7267, "volume": 404926.0}, {"date": "2025-07-22", "close": 0.7356, "volume": 260476.0}, {"date": "2025-07-23", "close": 0.7607, "volume": 683388.0}, {"date": "2025-07-24", "close": 0.7396, "volume": 218391.0}, {"date": "2025-07-25", "close": 0.7331, "volume": 277031.0}, {"date": "2025-07-28", "close": 0.71, "volume": 478463.0}, {"date": "2025-07-29", "close": 0.6899, "volume": 536419.0}, {"date": "2025-07-30", "close": 0.682, "volume": 305343.0}, {"date": "2025-07-31", "close": 0.68, "volume": 286367.0}, {"date": "2025-08-01", "close": 0.659, "volume": 372660.0}, {"date": "2025-08-04", "close": 0.6333, "volume": 435671.0}, {"date": "2025-08-05", "close": 0.6229, "volume": 385511.0}, {"date": "2025-08-06", "close": 0.595, "volume": 498185.0}, {"date": "2025-08-07", "close": 0.5944, "volume": 376299.0}, {"date": "2025-08-08", "close": 0.5942, "volume": 452415.0}, {"date": "2025-08-11", "close": 0.5863, "volume": 198178.0}, {"date": "2025-08-12", "close": 0.5731, "volume": 236287.0}, {"date": "2025-08-13", "close": 0.729, "volume": 2279866.0}, {"date": "2025-08-14", "close": 0.678, "volume": 962542.0}, {"date": "2025-08-15", "close": 0.7412, "volume": 1406351.0}, {"date": "2025-08-18", "close": 0.7428, "volume": 1790371.0}, {"date": "2025-08-19", "close": 0.7329, "volume": 1811659.0}, {"date": "2025-08-20", "close": 0.7597, "volume": 738632.0}, {"date": "2025-08-21", "close": 0.7763, "volume": 520090.0}, {"date": "2025-08-22", "close": 0.791, "volume": 412605.0}, {"date": "2025-08-25", "close": 0.8458, "volume": 9295988.0}, {"date": "2025-08-26", "close": 0.7871, "volume": 18160670.0}, {"date": "2025-08-27", "close": 0.8071, "volume": 1350108.0}, {"date": "2025-08-28", "close": 0.8251, "volume": 966602.0}, {"date": "2025-08-29", "close": 0.8177, "volume": 572388.0}, {"date": "2025-09-02", "close": 0.8111, "volume": 489168.0}, {"date": "2025-09-03", "close": 0.8588, "volume": 978528.0}, {"date": "2025-09-04", "close": 0.8113, "volume": 311097.0}, {"date": "2025-09-05", "close": 0.835, "volume": 367999.0}, {"date": "2025-09-08", "close": 0.8548, "volume": 400761.0}, {"date": "2025-09-09", "close": 0.8328, "volume": 370082.0}, {"date": "2025-09-10", "close": 0.8827, "volume": 729934.0}, {"date": "2025-09-11", "close": 0.9631, "volume": 1020509.0}, {"date": "2025-09-12", "close": 0.9335, "volume": 475810.0}, {"date": "2025-09-15", "close": 0.8946, "volume": 406248.0}, {"date": "2025-09-16", "close": 0.8643, "volume": 489231.0}, {"date": "2025-09-17", "close": 0.8429, "volume": 346562.0}, {"date": "2025-09-18", "close": 0.87, "volume": 314545.0}, {"date": "2025-09-19", "close": 0.8592, "volume": 378657.0}, {"date": "2025-09-22", "close": 0.8109, "volume": 588908.0}, {"date": "2025-09-23", "close": 0.7973, "volume": 384749.0}, {"date": "2025-09-24", "close": 0.8268, "volume": 336369.0}, {"date": "2025-09-25", "close": 0.7967, "volume": 268402.0}, {"date": "2025-09-26", "close": 0.811, "volume": 178470.0}, {"date": "2025-09-29", "close": 0.8365, "volume": 321701.0}, {"date": "2025-09-30", "close": 0.8278, "volume": 180294.0}, {"date": "2025-10-01", "close": 0.8238, "volume": 171342.0}, {"date": "2025-10-02", "close": 0.8339, "volume": 211893.0}, {"date": "2025-10-03", "close": 0.8595, "volume": 420050.0}, {"date": "2025-10-06", "close": 0.8498, "volume": 380551.0}, {"date": "2025-10-07", "close": 0.8693, "volume": 372569.0}, {"date": "2025-10-08", "close": 0.8663, "volume": 297391.0}, {"date": "2025-10-09", "close": 0.854, "volume": 253226.0}, {"date": "2025-10-10", "close": 0.7913, "volume": 451240.0}, {"date": "2025-10-13", "close": 0.8086, "volume": 267405.0}, {"date": "2025-10-14", "close": 0.8002, "volume": 210561.0}, {"date": "2025-10-15", "close": 0.8495, "volume": 492869.0}, {"date": "2025-10-16", "close": 0.8455, "volume": 346641.0}, {"date": "2025-10-17", "close": 0.85, "volume": 738491.0}, {"date": "2025-10-20", "close": 0.893, "volume": 5036174.0}, {"date": "2025-10-21", "close": 1.11, "volume": 62984830.0}, {"date": "2025-10-22", "close": 1.39, "volume": 26729260.0}, {"date": "2025-10-23", "close": 1.27, "volume": 29642710.0}, {"date": "2025-10-24", "close": 1.21, "volume": 4253831.0}, {"date": "2025-10-27", "close": 1.28, "volume": 2592388.0}, {"date": "2025-10-28", "close": 1.39, "volume": 3318991.0}, {"date": "2025-10-29", "close": 1.54, "volume": 4361329.0}, {"date": "2025-10-30", "close": 1.55, "volume": 15156830.0}, {"date": "2025-10-31", "close": 1.6, "volume": 2048965.0}, {"date": "2025-11-03", "close": 1.76, "volume": 4052235.0}, {"date": "2025-11-04", "close": 1.53, "volume": 2954614.0}, {"date": "2025-11-05", "close": 1.44, "volume": 1638197.0}, {"date": "2025-11-06", "close": 1.39, "volume": 1697204.0}, {"date": "2025-11-07", "close": 1.32, "volume": 1666161.0}, {"date": "2025-11-10", "close": 1.29, "volume": 767723.0}, {"date": "2025-11-11", "close": 1.24, "volume": 853166.0}, {"date": "2025-11-12", "close": 1.25, "volume": 843918.0}, {"date": "2025-11-13", "close": 1.15, "volume": 1929545.0}, {"date": "2025-11-14", "close": 1.16, "volume": 821841.0}, {"date": "2025-11-17", "close": 1.1, "volume": 2010106.0}, {"date": "2025-11-18", "close": 1.21, "volume": 1268402.0}, {"date": "2025-11-19", "close": 1.09, "volume": 1222666.0}, {"date": "2025-11-20", "close": 0.9951, "volume": 1036373.0}, {"date": "2025-11-21", "close": 1.05, "volume": 683911.0}, {"date": "2025-11-24", "close": 1.11, "volume": 799438.0}, {"date": "2025-11-25", "close": 1.17, "volume": 707552.0}, {"date": "2025-11-26", "close": 1.2, "volume": 945612.0}, {"date": "2025-11-28", "close": 1.23, "volume": 447277.0}, {"date": "2025-12-01", "close": 1.1, "volume": 854365.0}, {"date": "2025-12-02", "close": 1.07, "volume": 780603.0}, {"date": "2025-12-03", "close": 1.04, "volume": 1346414.0}, {"date": "2025-12-04", "close": 1.28, "volume": 2362264.0}, {"date": "2025-12-05", "close": 1.2, "volume": 628534.0}, {"date": "2025-12-08", "close": 1.67, "volume": 113856500.0}, {"date": "2025-12-09", "close": 2.22, "volume": 48040410.0}, {"date": "2025-12-10", "close": 2.81, "volume": 67058970.0}, {"date": "2025-12-11", "close": 2.42, "volume": 9860833.0}, {"date": "2025-12-12", "close": 1.94, "volume": 8096400.0}, {"date": "2025-12-15", "close": 1.83, "volume": 2870298.0}, {"date": "2025-12-16", "close": 2.06, "volume": 3382791.0}, {"date": "2025-12-17", "close": 1.89, "volume": 1917299.0}, {"date": "2025-12-18", "close": 1.88, "volume": 1283042.0}, {"date": "2025-12-19", "close": 1.98, "volume": 1674062.0}, {"date": "2025-12-22", "close": 2.01, "volume": 2009549.0}, {"date": "2025-12-23", "close": 1.88, "volume": 1301465.0}, {"date": "2025-12-24", "close": 1.87, "volume": 869102.0}, {"date": "2025-12-26", "close": 1.89, "volume": 891992.0}, {"date": "2025-12-29", "close": 1.85, "volume": 1740843.0}, {"date": "2025-12-30", "close": 1.71, "volume": 700578.0}, {"date": "2025-12-31", "close": 1.93, "volume": 1013563.0}, {"date": "2026-01-02", "close": 2.02, "volume": 1422839.0}, {"date": "2026-01-05", "close": 1.88, "volume": 1085451.0}, {"date": "2026-01-06", "close": 2.06, "volume": 18371710.0}, {"date": "2026-01-07", "close": 2.17, "volume": 4543196.0}, {"date": "2026-01-08", "close": 2.35, "volume": 1928910.0}, {"date": "2026-01-09", "close": 2.7, "volume": 12747140.0}, {"date": "2026-01-12", "close": 2.7, "volume": 3369629.0}, {"date": "2026-01-13", "close": 2.54, "volume": 1978302.0}, {"date": "2026-01-14", "close": 2.49, "volume": 1997169.0}, {"date": "2026-01-15", "close": 2.21, "volume": 2438816.0}, {"date": "2026-01-16", "close": 2.2, "volume": 891062.0}, {"date": "2026-01-20", "close": 2.24, "volume": 1363577.0}, {"date": "2026-01-21", "close": 2.24, "volume": 1241498.0}, {"date": "2026-01-22", "close": 2.39, "volume": 1774466.0}, {"date": "2026-01-23", "close": 2.25, "volume": 726910.0}, {"date": "2026-01-26", "close": 2.15, "volume": 1259859.0}, {"date": "2026-01-27", "close": 2.28, "volume": 976635.0}, {"date": "2026-01-28", "close": 2.23, "volume": 521234.0}, {"date": "2026-01-29", "close": 2.15, "volume": 580106.0}, {"date": "2026-01-30", "close": 2.1, "volume": 1151783.0}, {"date": "2026-02-02", "close": 2.3, "volume": 1488143.0}, {"date": "2026-02-03", "close": 2.24, "volume": 915030.0}, {"date": "2026-02-04", "close": 2.2, "volume": 1109094.0}, {"date": "2026-02-05", "close": 2.15, "volume": 976174.0}, {"date": "2026-02-06", "close": 2.42, "volume": 2118875.0}, {"date": "2026-02-09", "close": 2.41, "volume": 917067.0}, {"date": "2026-02-10", "close": 2.27, "volume": 1620162.0}, {"date": "2026-02-11", "close": 2.21, "volume": 1027772.0}, {"date": "2026-02-12", "close": 2.11, "volume": 1256427.0}, {"date": "2026-02-13", "close": 2.22, "volume": 724292.0}, {"date": "2026-02-17", "close": 2.29, "volume": 588065.0}, {"date": "2026-02-18", "close": 2.33, "volume": 468409.0}, {"date": "2026-02-19", "close": 2.45, "volume": 1224874.0}, {"date": "2026-02-20", "close": 2.38, "volume": 447016.0}, {"date": "2026-02-23", "close": 2.45, "volume": 699686.0}, {"date": "2026-02-24", "close": 2.47, "volume": 1495189.0}, {"date": "2026-02-25", "close": 2.87, "volume": 3235779.0}, {"date": "2026-02-26", "close": 3.07, "volume": 1579838.0}, {"date": "2026-02-27", "close": 2.82, "volume": 1396790.0}, {"date": "2026-03-02", "close": 2.69, "volume": 1015201.0}, {"date": "2026-03-03", "close": 2.69, "volume": 1025510.0}, {"date": "2026-03-04", "close": 2.83, "volume": 709500.0}, {"date": "2026-03-05", "close": 2.64, "volume": 1590512.0}, {"date": "2026-03-06", "close": 2.61, "volume": 335233.0}, {"date": "2026-03-09", "close": 2.5, "volume": 1624928.0}, {"date": "2026-03-10", "close": 2.38, "volume": 620229.0}, {"date": "2026-03-11", "close": 2.43, "volume": 896732.0}, {"date": "2026-03-12", "close": 2.49, "volume": 760732.0}, {"date": "2026-03-13", "close": 2.45, "volume": 1176466.0}, {"date": "2026-03-16", "close": 2.39, "volume": 561756.0}, {"date": "2026-03-17", "close": 2.46, "volume": 301626.0}, {"date": "2026-03-18", "close": 2.19, "volume": 615665.0}, {"date": "2026-03-19", "close": 2.1, "volume": 1200387.0}, {"date": "2026-03-20", "close": 2.09, "volume": 1206427.0}, {"date": "2026-03-23", "close": 2.21, "volume": 683672.0}, {"date": "2026-03-24", "close": 2.08, "volume": 901915.0}, {"date": "2026-03-25", "close": 2.18, "volume": 678118.0}, {"date": "2026-03-26", "close": 1.74, "volume": 6281060.0}, {"date": "2026-03-27", "close": 1.76, "volume": 1265373.0}, {"date": "2026-03-30", "close": 1.71, "volume": 430102.0}, {"date": "2026-03-31", "close": 1.9, "volume": 802950.0}, {"date": "2026-04-01", "close": 1.95, "volume": 501135.0}, {"date": "2026-04-02", "close": 1.98, "volume": 321088.0}, {"date": "2026-04-06", "close": 2.03, "volume": 501680.0}, {"date": "2026-04-07", "close": 2.11, "volume": 640157.0}, {"date": "2026-04-08", "close": 2.24, "volume": 781969.0}, {"date": "2026-04-09", "close": 2.2, "volume": 561518.0}, {"date": "2026-04-10", "close": 2.16, "volume": 513920.0}, {"date": "2026-04-13", "close": 2.2, "volume": 539624.0}, {"date": "2026-04-14", "close": 2.19, "volume": 458359.0}, {"date": "2026-04-15", "close": 2.1, "volume": 685420.0}, {"date": "2026-04-16", "close": 2.11, "volume": 689102.0}, {"date": "2026-04-17", "close": 2.06, "volume": 776340.0}, {"date": "2026-04-20", "close": 1.97, "volume": 888930.0}, {"date": "2026-04-21", "close": 1.92, "volume": 559071.0}, {"date": "2026-04-22", "close": 1.92, "volume": 759074.0}, {"date": "2026-04-23", "close": 1.81, "volume": 1266851.0}, {"date": "2026-04-24", "close": 1.68, "volume": 1161356.0}, {"date": "2026-04-27", "close": 1.71, "volume": 955631.0}, {"date": "2026-04-28", "close": 1.63, "volume": 653126.0}, {"date": "2026-04-29", "close": 1.62, "volume": 927649.0}, {"date": "2026-04-30", "close": 1.69, "volume": 2987023.0}, {"date": "2026-05-01", "close": 1.59, "volume": 693571.0}, {"date": "2026-05-04", "close": 1.58, "volume": 2153205.0}, {"date": "2026-05-05", "close": 1.61, "volume": 796680.0}, {"date": "2026-05-06", "close": 1.77, "volume": 1923478.0}, {"date": "2026-05-07", "close": 1.64, "volume": 372003.0}, {"date": "2026-05-08", "close": 1.71, "volume": 1835398.0}, {"date": "2026-05-11", "close": 1.66, "volume": 663700.0}, {"date": "2026-05-12", "close": 1.61, "volume": 396891.0}, {"date": "2026-05-13", "close": 1.55, "volume": 681933.0}, {"date": "2026-05-14", "close": 1.56, "volume": 706615.0}, {"date": "2026-05-15", "close": 1.47, "volume": 425632.0}, {"date": "2026-05-18", "close": 1.42, "volume": 761670.0}, {"date": "2026-05-19", "close": 1.5, "volume": 780006.0}, {"date": "2026-05-20", "close": 1.7, "volume": 734263.0}, {"date": "2026-05-21", "close": 1.89, "volume": 1425366.0}, {"date": "2026-05-22", "close": 1.84, "volume": 600814.0}, {"date": "2026-05-26", "close": 1.82, "volume": 1105669.0}, {"date": "2026-05-27", "close": 1.88, "volume": 593117.0}, {"date": "2026-05-28", "close": 1.93, "volume": 745762.0}, {"date": "2026-05-29", "close": 1.9, "volume": 324272.0}, {"date": "2026-06-01", "close": 1.89, "volume": 524320.0}, {"date": "2026-06-02", "close": 1.76, "volume": 1136838.0}, {"date": "2026-06-03", "close": 1.84, "volume": 725421.0}, {"date": "2026-06-04", "close": 1.93, "volume": 854852.0}, {"date": "2026-06-05", "close": 1.82, "volume": 2285556.0}, {"date": "2026-06-08", "close": 1.73, "volume": 641584.0}, {"date": "2026-06-09", "close": 1.7, "volume": 410048.0}, {"date": "2026-06-10", "close": 1.7, "volume": 507215.0}, {"date": "2026-06-11", "close": 1.67, "volume": 353438.0}, {"date": "2026-06-12", "close": 1.69, "volume": 455655.0}, {"date": "2026-06-15", "close": 1.65, "volume": 753999.0}, {"date": "2026-06-16", "close": 1.55, "volume": 1049310.0}, {"date": "2026-06-17", "close": 1.6, "volume": 1671167.0}, {"date": "2026-06-18", "close": 1.69, "volume": 912081.0}, {"date": "2026-06-22", "close": 1.74, "volume": 904672.0}, {"date": "2026-06-23", "close": 1.65, "volume": 931406.0}, {"date": "2026-06-24", "close": 1.62, "volume": 402332.0}, {"date": "2026-06-25", "close": 1.59, "volume": 371557.0}, {"date": "2026-06-26", "close": 1.67, "volume": 1512777.0}, {"date": "2026-06-29", "close": 1.73, "volume": 1120112.0}, {"date": "2026-06-30", "close": 1.75, "volume": 440570.0}, {"date": "2026-07-01", "close": 1.75, "volume": 5047019.0}, {"date": "2026-07-02", "close": 1.68, "volume": 764006.0}, {"date": "2026-07-06", "close": 1.62, "volume": 466964.0}, {"date": "2026-07-07", "close": 1.59, "volume": 463257.0}, {"date": "2026-07-08", "close": 1.52, "volume": 1499011.0}, {"date": "2026-07-09", "close": 1.51, "volume": 1160685.0}, {"date": "2026-07-10", "close": 1.51, "volume": 894768.0}, {"date": "2026-07-13", "close": 1.45, "volume": 1076544.0}, {"date": "2026-07-14", "close": 1.44, "volume": 1109019.0}, {"date": "2026-07-15", "close": 1.43, "volume": 984181.0}, {"date": "2026-07-16", "close": 1.35, "volume": 1469633.0}, {"date": "2026-07-17", "close": 1.38, "volume": 603078.0}, {"date": "2026-07-20", "close": 1.37, "volume": 394897.0}, {"date": "2026-07-21", "close": 1.41, "volume": 384731.0}, {"date": "2026-07-22", "close": 1.38, "volume": 370362.0}, {"date": "2026-07-23", "close": 1.4, "volume": 464669.0}, {"date": "2026-07-24", "close": 1.43, "volume": 1213322.0}], "refreshing": true}