{"ticker": "SWKHL", "overview": {"name": "SWK Holdings Corporation - 9.00% Senior Notes due 2027", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SWKHL", "has_prices": true, "as_of": "2026-09-22", "last": 25.08, "prev_close": 25.05, "change": 0.029999999999997584, "change_pct": 0.0011976047904190652, "session_volume": 2682.0, "vwap_5": 25.0588858867289, "vwap_20": 25.34300705646199, "vwap_60": 25.320274831067472, "vwap_250": 25.426420614034484, "high_52w": 25.91, "low_52w": 25.04, "avg_volume_20": 2945.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-007002", "src": "13DG", "ticker": "SWKHL", "cik": "1089907", "company": "SWK Holdings Corp", "company_raw": "SWK Holdings Corp", "who": "M3 Partners LP", "who_key": "M3 PARTNERS 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": null, "country": "", "headline": "M3 PARTNERS LP adjusts its stake in SWKHL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1426094/0001398344-26-007002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278804}, {"id": "13DG-0001193125-26-148276", "src": "13DG", "ticker": "SWKHL", "cik": "1089907", "company": "SWK Holdings Corp", "company_raw": "SWK Holdings Corp", "who": "Carlson Capital, L.P.", "who_key": "Carlson Capital, L.P.", "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": null, "country": "", "headline": "Carlson Capital, L.P. adjusts its stake in SWKHL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056973/0001193125-26-148276-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-007002", "src": "13DG", "ticker": "SWKHL", "cik": "1089907", "company": "SWK Holdings Corp", "company_raw": "SWK Holdings Corp", "who": "M3 Partners LP", "who_key": "M3 PARTNERS 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": null, "country": "", "headline": "M3 PARTNERS LP adjusts its stake in SWKHL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1426094/0001398344-26-007002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278804}, {"id": "13DG-0001193125-26-148276", "src": "13DG", "ticker": "SWKHL", "cik": "1089907", "company": "SWK Holdings Corp", "company_raw": "SWK Holdings Corp", "who": "Carlson Capital, L.P.", "who_key": "Carlson Capital, L.P.", "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": null, "country": "", "headline": "Carlson Capital, L.P. adjusts its stake in SWKHL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056973/0001193125-26-148276-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}], "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": "SWK Holdings Corporation - 9.00% Senior Notes due 2027", "new_value": "SWK Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001089907", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001089907", "applied": 1, "detected_at": "2026-10-28T01:44:36.390004"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SWKHL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-03", "close": 24.435, "volume": null}, {"date": "2023-10-04", "close": 24.69, "volume": 24258.0}, {"date": "2023-10-05", "close": 24.59, "volume": 3031.0}, {"date": "2023-10-06", "close": 24.68, "volume": 7358.0}, {"date": "2023-10-09", "close": 24.61, "volume": 2400.0}, {"date": "2023-10-10", "close": 24.6437, "volume": 8599.0}, {"date": "2023-10-11", "close": 24.78, "volume": 27049.0}, {"date": "2023-10-12", "close": 24.7, "volume": 16721.0}, {"date": "2023-10-13", "close": 24.73, "volume": 15056.0}, {"date": "2023-10-16", "close": 24.66, "volume": 6401.0}, {"date": "2023-10-17", "close": 24.6982, "volume": 2870.0}, {"date": "2023-10-18", "close": 24.69, "volume": 4636.0}, {"date": "2023-10-19", "close": 24.8, "volume": 763.0}, {"date": "2023-10-20", "close": 24.71, "volume": 15714.0}, {"date": "2023-10-23", "close": 24.6692, "volume": 3663.0}, {"date": "2023-10-24", "close": 24.95, "volume": 5870.0}, {"date": "2023-10-25", "close": 24.97, "volume": 887.0}, {"date": "2023-10-26", "close": 24.87, "volume": 274.0}, {"date": "2023-10-27", "close": 24.88, "volume": 7107.0}, {"date": "2023-10-30", "close": 24.81, "volume": 1368.0}, {"date": "2023-10-31", "close": 24.81, "volume": 3600.0}, {"date": "2023-11-01", "close": 24.8, "volume": 14183.0}, {"date": "2023-11-02", "close": 24.82, "volume": 1048.0}, {"date": "2023-11-03", "close": 24.9, "volume": 1835.0}, {"date": "2023-11-06", "close": 25.0, "volume": 2098.0}, {"date": "2023-11-07", "close": 24.95, "volume": 5493.0}, {"date": "2023-11-08", "close": 24.95, "volume": 6522.0}, {"date": "2023-11-09", "close": 24.97, "volume": 5888.0}, {"date": "2023-11-10", "close": 24.95, "volume": 10138.0}, {"date": "2023-11-13", "close": 24.98, "volume": 2662.0}, {"date": "2023-11-14", "close": 25.02, "volume": 1490.0}, {"date": "2023-11-15", "close": 25.0, "volume": 1170.0}, {"date": "2023-11-16", "close": 24.95, "volume": 5373.0}, {"date": "2023-11-17", "close": 25.18, "volume": 6202.0}, {"date": "2023-11-20", "close": 25.05, "volume": 3702.0}, {"date": "2023-11-21", "close": 25.01, "volume": 5918.0}, {"date": "2023-11-22", "close": 25.19, "volume": 500.0}, {"date": "2023-11-24", "close": 25.1499, "volume": 1100.0}, {"date": "2023-11-27", "close": 24.87, "volume": 26118.0}, {"date": "2023-11-28", "close": 24.86, "volume": 3304.0}, {"date": "2023-11-29", "close": 24.93, "volume": 1778.0}, {"date": "2023-11-30", "close": 24.92, "volume": 6112.0}, {"date": "2023-12-01", "close": 25.0, "volume": 5655.0}, {"date": "2023-12-04", "close": 25.1, "volume": 3235.0}, {"date": "2023-12-05", "close": 25.1, "volume": 9585.0}, {"date": "2023-12-06", "close": 25.1, "volume": 5262.0}, {"date": "2023-12-07", "close": 25.2, "volume": 3504.0}, {"date": "2023-12-08", "close": 25.23, "volume": 4623.0}, {"date": "2023-12-11", "close": 25.04, "volume": 14506.0}, {"date": "2023-12-12", "close": 25.1, "volume": 3288.0}, {"date": "2023-12-13", "close": 25.1, "volume": 14429.0}, {"date": "2023-12-14", "close": 25.07, "volume": 12146.0}, {"date": "2023-12-15", "close": 24.99, "volume": 1232.0}, {"date": "2023-12-18", "close": 25.02, "volume": 4222.0}, {"date": "2023-12-19", "close": 25.04, "volume": 6166.0}, {"date": "2023-12-20", "close": 25.0, "volume": 6013.0}, {"date": "2023-12-21", "close": 24.85, "volume": 8327.0}, {"date": "2023-12-22", "close": 24.99, "volume": 6479.0}, {"date": "2023-12-26", "close": 24.86, "volume": 6917.0}, {"date": "2023-12-27", "close": 24.77, "volume": 6899.0}, {"date": "2023-12-28", "close": 24.95, "volume": 3725.0}, {"date": "2023-12-29", "close": 25.0899, "volume": 1294.0}, {"date": "2024-01-02", "close": 25.05, "volume": 6062.0}, {"date": "2024-01-03", "close": 25.15, "volume": 5059.0}, {"date": "2024-01-04", "close": 25.0, "volume": 18083.0}, {"date": "2024-01-05", "close": 24.95, "volume": 4493.0}, {"date": "2024-01-08", "close": 25.0, "volume": 9601.0}, {"date": "2024-01-09", "close": 24.96, "volume": 8869.0}, {"date": "2024-01-10", "close": 24.97, "volume": 2959.0}, {"date": "2024-01-11", "close": 25.0, "volume": 7456.0}, {"date": "2024-01-12", "close": 25.1, "volume": 5538.0}, {"date": "2024-01-16", "close": 25.005, "volume": 6849.0}, {"date": "2024-01-17", "close": 24.98, "volume": 13168.0}, {"date": "2024-01-18", "close": 24.98, "volume": 3668.0}, {"date": "2024-01-19", "close": 25.01, "volume": 880.0}, {"date": "2024-01-22", "close": 25.01, "volume": 5877.0}, {"date": "2024-01-23", "close": 25.0, "volume": 7990.0}, {"date": "2024-01-24", "close": 24.97, "volume": 6824.0}, {"date": "2024-01-25", "close": 25.0, "volume": 968.0}, {"date": "2024-01-26", "close": 25.0, "volume": 3392.0}, {"date": "2024-01-29", "close": 25.0, "volume": 4243.0}, {"date": "2024-01-30", "close": 25.05, "volume": 2500.0}, {"date": "2024-01-31", "close": 25.19, "volume": 2728.0}, {"date": "2024-02-01", "close": 25.15, "volume": 2413.0}, {"date": "2024-02-02", "close": 25.15, "volume": 2148.0}, {"date": "2024-02-05", "close": 25.01, "volume": 6631.0}, {"date": "2024-02-06", "close": 24.99, "volume": 1737.0}, {"date": "2024-02-07", "close": 25.0046, "volume": 6121.0}, {"date": "2024-02-08", "close": 24.9999, "volume": 1352.0}, {"date": "2024-02-09", "close": 24.98, "volume": 1898.0}, {"date": "2024-02-12", "close": 25.01, "volume": 1602.0}, {"date": "2024-02-13", "close": 25.01, "volume": 1985.0}, {"date": "2024-02-14", "close": 25.0, "volume": 9914.0}, {"date": "2024-02-15", "close": 25.01, "volume": 4833.0}, {"date": "2024-02-16", "close": 25.005, "volume": 3943.0}, {"date": "2024-02-20", "close": 25.0494, "volume": 7030.0}, {"date": "2024-02-21", "close": 25.175, "volume": 5663.0}, {"date": "2024-02-22", "close": 25.0503, "volume": 981.0}, {"date": "2024-02-23", "close": 25.25, "volume": 1078.0}, {"date": "2024-02-26", "close": 25.3, "volume": 995.0}, {"date": "2024-02-27", "close": 25.03, "volume": 8107.0}, {"date": "2024-02-28", "close": 25.05, "volume": 320.0}, {"date": "2024-02-29", "close": 25.1, "volume": 3678.0}, {"date": "2024-03-01", "close": 25.1662, "volume": 1852.0}, {"date": "2024-03-04", "close": 25.15, "volume": 1599.0}, {"date": "2024-03-05", "close": 25.35, "volume": 1300.0}, {"date": "2024-03-06", "close": 25.39, "volume": 1300.0}, {"date": "2024-03-07", "close": 25.3, "volume": 2791.0}, {"date": "2024-03-08", "close": 25.3, "volume": null}, {"date": "2024-03-11", "close": 25.3, "volume": null}, {"date": "2024-03-12", "close": 25.41, "volume": 1400.0}, {"date": "2024-03-13", "close": 25.7, "volume": 5137.0}, {"date": "2024-03-14", "close": 25.2705, "volume": 1910.0}, {"date": "2024-03-15", "close": 25.16, "volume": 3084.0}, {"date": "2024-03-18", "close": 25.16, "volume": null}, {"date": "2024-03-19", "close": 25.0501, "volume": 2921.0}, {"date": "2024-03-20", "close": 24.82, "volume": 3624.0}, {"date": "2024-03-21", "close": 25.0, "volume": 2969.0}, {"date": "2024-03-22", "close": 24.98, "volume": 2079.0}, {"date": "2024-03-25", "close": 25.32, "volume": 2777.0}, {"date": "2024-03-26", "close": 25.1, "volume": 11811.0}, {"date": "2024-03-27", "close": 25.05, "volume": 1006.0}, {"date": "2024-03-28", "close": 25.05, "volume": 2902.0}, {"date": "2024-04-01", "close": 25.15, "volume": 1100.0}, {"date": "2024-04-02", "close": 25.1477, "volume": 7480.0}, {"date": "2024-04-03", "close": 25.1, "volume": 618.0}, {"date": "2024-04-04", "close": 25.15, "volume": 935.0}, {"date": "2024-04-05", "close": 25.15, "volume": 601.0}, {"date": "2024-04-08", "close": 25.15, "volume": 389.0}, {"date": "2024-04-09", "close": 25.1, "volume": 11387.0}, {"date": "2024-04-10", "close": 25.0499, "volume": 6251.0}, {"date": "2024-04-11", "close": 25.03, "volume": 2756.0}, {"date": "2024-04-12", "close": 25.0999, "volume": 843.0}, {"date": "2024-04-15", "close": 25.0, "volume": 8782.0}, {"date": "2024-04-16", "close": 25.0, "volume": 4920.0}, {"date": "2024-04-17", "close": 24.96, "volume": 7009.0}, {"date": "2024-04-18", "close": 25.1, "volume": 680.0}, {"date": "2024-04-19", "close": 25.01, "volume": 4789.0}, {"date": "2024-04-22", "close": 24.99, "volume": 5276.0}, {"date": "2024-04-23", "close": 25.0095, "volume": 3474.0}, {"date": "2024-04-24", "close": 24.9972, "volume": 6213.0}, {"date": "2024-04-25", "close": 25.01, "volume": 10208.0}, {"date": "2024-04-26", "close": 24.95, "volume": 1000.0}, {"date": "2024-04-29", "close": 25.0, "volume": 1526.0}, {"date": "2024-04-30", "close": 25.14, "volume": 2301.0}, {"date": "2024-05-01", "close": 25.01, "volume": 5267.0}, {"date": "2024-05-02", "close": 25.08, "volume": 2613.0}, {"date": "2024-05-03", "close": 25.1, "volume": 2124.0}, {"date": "2024-05-06", "close": 25.0899, "volume": 14240.0}, {"date": "2024-05-07", "close": 25.02, "volume": 5806.0}, {"date": "2024-05-08", "close": 25.0, "volume": 2758.0}, {"date": "2024-05-09", "close": 25.05, "volume": 1156.0}, {"date": "2024-05-10", "close": 25.05, "volume": 3968.0}, {"date": "2024-05-13", "close": 25.06, "volume": 2718.0}, {"date": "2024-05-14", "close": 25.07, "volume": 2057.0}, {"date": "2024-05-15", "close": 25.032, "volume": 2513.0}, {"date": "2024-05-16", "close": 25.06, "volume": 3734.0}, {"date": "2024-05-17", "close": 25.02, "volume": 4729.0}, {"date": "2024-05-20", "close": 25.11, "volume": 548.0}, {"date": "2024-05-21", "close": 25.03, "volume": 1147.0}, {"date": "2024-05-22", "close": 25.02, "volume": 4124.0}, {"date": "2024-05-23", "close": 25.12, "volume": 2995.0}, {"date": "2024-05-24", "close": 25.13, "volume": 1349.0}, {"date": "2024-05-28", "close": 25.21, "volume": 4316.0}, {"date": "2024-05-29", "close": 25.35, "volume": 1977.0}, {"date": "2024-05-30", "close": 25.27, "volume": 850.0}, {"date": "2024-05-31", "close": 25.22, "volume": 1406.0}, {"date": "2024-06-03", "close": 25.22, "volume": null}, {"date": "2024-06-04", "close": 25.26, "volume": 4882.0}, {"date": "2024-06-05", "close": 25.33, "volume": 2685.0}, {"date": "2024-06-06", "close": 25.31, "volume": 4387.0}, {"date": "2024-06-07", "close": 25.16, "volume": 4932.0}, {"date": "2024-06-10", "close": 25.36, "volume": 462.0}, {"date": "2024-06-11", "close": 25.32, "volume": 3993.0}, {"date": "2024-06-12", "close": 25.27, "volume": 1302.0}, {"date": "2024-06-13", "close": 25.36, "volume": 1757.0}, {"date": "2024-06-14", "close": 24.92, "volume": 8420.0}, {"date": "2024-06-17", "close": 24.9799, "volume": 2835.0}, {"date": "2024-06-18", "close": 25.09, "volume": 2847.0}, {"date": "2024-06-20", "close": 25.0, "volume": 1583.0}, {"date": "2024-06-21", "close": 25.0, "volume": 1519.0}, {"date": "2024-06-24", "close": 24.95, "volume": 2692.0}, {"date": "2024-06-25", "close": 25.03, "volume": 3091.0}, {"date": "2024-06-26", "close": 24.99, "volume": 6408.0}, {"date": "2024-06-27", "close": 25.0001, "volume": 1403.0}, {"date": "2024-06-28", "close": 24.9, "volume": 308.0}, {"date": "2024-07-01", "close": 24.9521, "volume": 368.0}, {"date": "2024-07-02", "close": 25.035, "volume": 1049.0}, {"date": "2024-07-03", "close": 25.13, "volume": 2462.0}, {"date": "2024-07-05", "close": 25.05, "volume": 558.0}, {"date": "2024-07-08", "close": 25.04, "volume": 2154.0}, {"date": "2024-07-09", "close": 25.0001, "volume": 1841.0}, {"date": "2024-07-10", "close": 25.148, "volume": 1325.0}, {"date": "2024-07-11", "close": 25.05, "volume": 1527.0}, {"date": "2024-07-12", "close": 25.18, "volume": 420.0}, {"date": "2024-07-15", "close": 25.18, "volume": 1382.0}, {"date": "2024-07-16", "close": 25.3, "volume": 2638.0}, {"date": "2024-07-17", "close": 25.36, "volume": 1615.0}, {"date": "2024-07-18", "close": 25.25, "volume": 2185.0}, {"date": "2024-07-19", "close": 25.34, "volume": 254.0}, {"date": "2024-07-22", "close": 25.1952, "volume": 1839.0}, {"date": "2024-07-23", "close": 25.275, "volume": 292.0}, {"date": "2024-07-24", "close": 25.2627, "volume": 8042.0}, {"date": "2024-07-25", "close": 25.25, "volume": 300.0}, {"date": "2024-07-26", "close": 25.2999, "volume": 1352.0}, {"date": "2024-07-29", "close": 25.25, "volume": 2836.0}, {"date": "2024-07-30", "close": 25.06, "volume": 5582.0}, {"date": "2024-07-31", "close": 25.12, "volume": 2844.0}, {"date": "2024-08-01", "close": 25.27, "volume": 1306.0}, {"date": "2024-08-02", "close": 25.28, "volume": 1532.0}, {"date": "2024-08-05", "close": 25.0799, "volume": 11675.0}, {"date": "2024-08-06", "close": 25.26, "volume": 1572.0}, {"date": "2024-08-07", "close": 25.2699, "volume": 2125.0}, {"date": "2024-08-08", "close": 25.21, "volume": 1444.0}, {"date": "2024-08-09", "close": 25.26, "volume": 2438.0}, {"date": "2024-08-12", "close": 25.13, "volume": 418.0}, {"date": "2024-08-13", "close": 25.3, "volume": 2439.0}, {"date": "2024-08-14", "close": 25.3, "volume": null}, {"date": "2024-08-15", "close": 25.3, "volume": null}, {"date": "2024-08-16", "close": 25.16, "volume": 2130.0}, {"date": "2024-08-19", "close": 25.26, "volume": 1303.0}, {"date": "2024-08-20", "close": 25.2601, "volume": 2309.0}, {"date": "2024-08-21", "close": 25.2799, "volume": 4655.0}, {"date": "2024-08-22", "close": 25.55, "volume": 9359.0}, {"date": "2024-08-23", "close": 25.39, "volume": 3409.0}, {"date": "2024-08-26", "close": 25.5, "volume": 1268.0}, {"date": "2024-08-27", "close": 25.66, "volume": 3586.0}, {"date": "2024-08-28", "close": 25.58, "volume": 5524.0}, {"date": "2024-08-29", "close": 25.5001, "volume": 1469.0}, {"date": "2024-08-30", "close": 25.595, "volume": 1625.0}, {"date": "2024-09-03", "close": 25.79, "volume": 2321.0}, {"date": "2024-09-04", "close": 25.62, "volume": 417.0}, {"date": "2024-09-05", "close": 25.63, "volume": 2550.0}, {"date": "2024-09-06", "close": 25.79, "volume": 207.0}, {"date": "2024-09-09", "close": 25.7, "volume": 1335.0}, {"date": "2024-09-10", "close": 25.705, "volume": 508.0}, {"date": "2024-09-11", "close": 25.69, "volume": 1190.0}, {"date": "2024-09-12", "close": 25.79, "volume": 3325.0}, {"date": "2024-09-13", "close": 25.27, "volume": 12905.0}, {"date": "2024-09-16", "close": 25.41, "volume": 1872.0}, {"date": "2024-09-17", "close": 25.241, "volume": 6781.0}, {"date": "2024-09-18", "close": 25.24, "volume": 962.0}, {"date": "2024-09-19", "close": 25.36, "volume": 2260.0}, {"date": "2024-09-20", "close": 25.4, "volume": 1842.0}, {"date": "2024-09-23", "close": 25.41, "volume": 305.0}, {"date": "2024-09-24", "close": 25.35, "volume": 507.0}, {"date": "2024-09-25", "close": 25.4, "volume": 952.0}, {"date": "2024-09-26", "close": 25.35, "volume": 435.0}, {"date": "2024-09-27", "close": 25.44, "volume": 283.0}, {"date": "2024-09-30", "close": 25.5, "volume": 1599.0}, {"date": "2024-10-01", "close": 25.45, "volume": 1243.0}, {"date": "2024-10-02", "close": 25.45, "volume": null}, {"date": "2024-10-03", "close": 25.45, "volume": 602.0}, {"date": "2024-10-04", "close": 25.45, "volume": 161.0}, {"date": "2024-10-07", "close": 25.4999, "volume": 606.0}, {"date": "2024-10-08", "close": 25.45, "volume": 204.0}, {"date": "2024-10-09", "close": 25.55, "volume": 1079.0}, {"date": "2024-10-10", "close": 25.58, "volume": 1661.0}, {"date": "2024-10-11", "close": 25.45, "volume": 496.0}, {"date": "2024-10-14", "close": 25.4501, "volume": 1059.0}, {"date": "2024-10-15", "close": 25.312, "volume": 553.0}, {"date": "2024-10-16", "close": 25.312, "volume": null}, {"date": "2024-10-17", "close": 25.55, "volume": 977.0}, {"date": "2024-10-18", "close": 25.55, "volume": null}, {"date": "2024-10-21", "close": 25.55, "volume": null}, {"date": "2024-10-22", "close": 25.55, "volume": null}, {"date": "2024-10-23", "close": 25.6182, "volume": 409.0}, {"date": "2024-10-24", "close": 25.6182, "volume": null}, {"date": "2024-10-25", "close": 25.6, "volume": 275.0}, {"date": "2024-10-28", "close": 25.68, "volume": 2500.0}, {"date": "2024-10-29", "close": 25.68, "volume": null}, {"date": "2024-10-30", "close": 25.45, "volume": 1048.0}, {"date": "2024-10-31", "close": 25.41, "volume": 2444.0}, {"date": "2024-11-01", "close": 25.5, "volume": 100.0}, {"date": "2024-11-04", "close": 25.33, "volume": 2064.0}, {"date": "2024-11-05", "close": 25.519, "volume": 4443.0}, {"date": "2024-11-06", "close": 25.519, "volume": null}, {"date": "2024-11-07", "close": 25.53, "volume": 200.0}, {"date": "2024-11-08", "close": 25.5673, "volume": 1522.0}, {"date": "2024-11-11", "close": 25.5673, "volume": null}, {"date": "2024-11-12", "close": 25.525, "volume": 800.0}, {"date": "2024-11-13", "close": 25.6499, "volume": 1311.0}, {"date": "2024-11-14", "close": 25.55, "volume": 710.0}, {"date": "2024-11-15", "close": 25.5699, "volume": 2826.0}, {"date": "2024-11-18", "close": 25.5981, "volume": 420.0}, {"date": "2024-11-19", "close": 25.5981, "volume": null}, {"date": "2024-11-20", "close": 25.68, "volume": 1752.0}, {"date": "2024-11-21", "close": 25.5001, "volume": 150.0}, {"date": "2024-11-22", "close": 25.55, "volume": 2110.0}, {"date": "2024-11-25", "close": 25.48, "volume": 1115.0}, {"date": "2024-11-26", "close": 25.48, "volume": null}, {"date": "2024-11-27", "close": 25.51, "volume": 1100.0}, {"date": "2024-11-29", "close": 25.51, "volume": null}, {"date": "2024-12-02", "close": 25.68, "volume": 801.0}, {"date": "2024-12-03", "close": 25.69, "volume": 799.0}, {"date": "2024-12-04", "close": 25.555, "volume": 2411.0}, {"date": "2024-12-05", "close": 25.57, "volume": 1229.0}, {"date": "2024-12-06", "close": 25.61, "volume": 502.0}, {"date": "2024-12-09", "close": 25.61, "volume": null}, {"date": "2024-12-10", "close": 25.5999, "volume": 7051.0}, {"date": "2024-12-11", "close": 25.5999, "volume": null}, {"date": "2024-12-12", "close": 25.6, "volume": 2251.0}, {"date": "2024-12-13", "close": 25.29, "volume": 7426.0}, {"date": "2024-12-16", "close": 25.2875, "volume": 9658.0}, {"date": "2024-12-17", "close": 25.3, "volume": 3546.0}, {"date": "2024-12-18", "close": 25.3, "volume": null}, {"date": "2024-12-19", "close": 25.3, "volume": null}, {"date": "2024-12-20", "close": 25.3, "volume": null}, {"date": "2024-12-23", "close": 25.2001, "volume": 566.0}, {"date": "2024-12-24", "close": 25.2799, "volume": 275.0}, {"date": "2024-12-26", "close": 25.36, "volume": 3324.0}, {"date": "2024-12-27", "close": 25.12, "volume": 402.0}, {"date": "2024-12-30", "close": 25.25, "volume": 223.0}, {"date": "2024-12-31", "close": 25.2, "volume": 1000.0}, {"date": "2025-01-02", "close": 25.2, "volume": null}, {"date": "2025-01-03", "close": 25.25, "volume": 1466.0}, {"date": "2025-01-06", "close": 25.26, "volume": 3258.0}, {"date": "2025-01-07", "close": 25.26, "volume": null}, {"date": "2025-01-08", "close": 25.35, "volume": 102.0}, {"date": "2025-01-10", "close": 25.35, "volume": 309.0}, {"date": "2025-01-13", "close": 25.385, "volume": 137.0}, {"date": "2025-01-14", "close": 25.48, "volume": 2329.0}, {"date": "2025-01-15", "close": 25.54, "volume": 424.0}, {"date": "2025-01-16", "close": 25.54, "volume": 1627.0}, {"date": "2025-01-17", "close": 25.54, "volume": null}, {"date": "2025-01-21", "close": 25.54, "volume": 1160.0}, {"date": "2025-01-22", "close": 25.54, "volume": null}, {"date": "2025-01-23", "close": 25.54, "volume": null}, {"date": "2025-01-24", "close": 25.72, "volume": 461.0}, {"date": "2025-01-27", "close": 25.595, "volume": 102.0}, {"date": "2025-01-28", "close": 25.55, "volume": 641.0}, {"date": "2025-01-29", "close": 25.55, "volume": null}, {"date": "2025-01-30", "close": 25.45, "volume": 710.0}, {"date": "2025-01-31", "close": 25.5, "volume": 200.0}, {"date": "2025-02-03", "close": 25.7, "volume": 738.0}, {"date": "2025-02-04", "close": 25.7, "volume": null}, {"date": "2025-02-05", "close": 25.7, "volume": null}, {"date": "2025-02-06", "close": 25.6, "volume": 196.0}, {"date": "2025-02-07", "close": 25.6, "volume": null}, {"date": "2025-02-10", "close": 25.6, "volume": 607.0}, {"date": "2025-02-11", "close": 25.5, "volume": 550.0}, {"date": "2025-02-12", "close": 25.6, "volume": 420.0}, {"date": "2025-02-13", "close": 25.3, "volume": 45308.0}, {"date": "2025-02-14", "close": 25.1, "volume": 45902.0}, {"date": "2025-02-18", "close": 25.1, "volume": 199743.0}, {"date": "2025-02-19", "close": 25.08, "volume": 58696.0}, {"date": "2025-02-20", "close": 25.145, "volume": 24476.0}, {"date": "2025-02-21", "close": 25.1, "volume": 19657.0}, {"date": "2025-02-24", "close": 25.09, "volume": 8461.0}, {"date": "2025-02-25", "close": 25.1, "volume": 11128.0}, {"date": "2025-02-26", "close": 25.09, "volume": 10574.0}, {"date": "2025-02-27", "close": 25.08, "volume": 20041.0}, {"date": "2025-02-28", "close": 25.09, "volume": 6858.0}, {"date": "2025-03-03", "close": 25.1, "volume": 7715.0}, {"date": "2025-03-04", "close": 25.115, "volume": 8005.0}, {"date": "2025-03-05", "close": 25.0897, "volume": 8854.0}, {"date": "2025-03-06", "close": 25.1, "volume": 2171.0}, {"date": "2025-03-07", "close": 25.08, "volume": 10724.0}, {"date": "2025-03-10", "close": 25.09, "volume": 25265.0}, {"date": "2025-03-11", "close": 25.0884, "volume": 7305.0}, {"date": "2025-03-12", "close": 25.23, "volume": 6270.0}, {"date": "2025-03-13", "close": 25.17, "volume": 25891.0}, {"date": "2025-03-14", "close": 24.7805, "volume": 15606.0}, {"date": "2025-03-17", "close": 24.8701, "volume": 20373.0}, {"date": "2025-03-18", "close": 24.94, "volume": 19899.0}, {"date": "2025-03-19", "close": 25.0, "volume": 7927.0}, {"date": "2025-03-20", "close": 25.04, "volume": 8627.0}, {"date": "2025-03-21", "close": 25.03, "volume": 8802.0}, {"date": "2025-03-24", "close": 24.995, "volume": 8223.0}, {"date": "2025-03-25", "close": 25.04, "volume": 3493.0}, {"date": "2025-03-26", "close": 25.0499, "volume": 12739.0}, {"date": "2025-03-27", "close": 24.88, "volume": 19332.0}, {"date": "2025-03-28", "close": 24.95, "volume": 3539.0}, {"date": "2025-03-31", "close": 24.9501, "volume": 1741.0}, {"date": "2025-04-01", "close": 24.98, "volume": 6764.0}, {"date": "2025-04-02", "close": 25.0, "volume": 382.0}, {"date": "2025-04-03", "close": 24.97, "volume": 17721.0}, {"date": "2025-04-04", "close": 24.765, "volume": 8707.0}, {"date": "2025-04-07", "close": 24.7999, "volume": 16540.0}, {"date": "2025-04-08", "close": 24.9101, "volume": 12874.0}, {"date": "2025-04-09", "close": 25.071, "volume": 9773.0}, {"date": "2025-04-10", "close": 25.1, "volume": 6142.0}, {"date": "2025-04-11", "close": 25.025, "volume": 7788.0}, {"date": "2025-04-14", "close": 25.1399, "volume": 4576.0}, {"date": "2025-04-15", "close": 25.23, "volume": 2872.0}, {"date": "2025-04-16", "close": 25.1847, "volume": 7256.0}, {"date": "2025-04-17", "close": 25.25, "volume": 677.0}, {"date": "2025-04-21", "close": 25.26, "volume": 367.0}, {"date": "2025-04-22", "close": 25.26, "volume": null}, {"date": "2025-04-23", "close": 25.45, "volume": 2146.0}, {"date": "2025-04-24", "close": 25.4, "volume": 4451.0}, {"date": "2025-04-25", "close": 25.3788, "volume": 3828.0}, {"date": "2025-04-28", "close": 25.34, "volume": 411.0}, {"date": "2025-04-29", "close": 25.42, "volume": 1620.0}, {"date": "2025-04-30", "close": 25.4254, "volume": 982.0}, {"date": "2025-05-01", "close": 25.3037, "volume": 1972.0}, {"date": "2025-05-02", "close": 25.4, "volume": 256.0}, {"date": "2025-05-05", "close": 25.4201, "volume": 4185.0}, {"date": "2025-05-06", "close": 25.4901, "volume": 1503.0}, {"date": "2025-05-07", "close": 25.4901, "volume": null}, {"date": "2025-05-08", "close": 25.48, "volume": 1745.0}, {"date": "2025-05-09", "close": 25.45, "volume": 1553.0}, {"date": "2025-05-12", "close": 25.5166, "volume": 1253.0}, {"date": "2025-05-13", "close": 25.495, "volume": 712.0}, {"date": "2025-05-14", "close": 25.495, "volume": null}, {"date": "2025-05-15", "close": 25.5, "volume": 543.0}, {"date": "2025-05-16", "close": 25.45, "volume": 2677.0}, {"date": "2025-05-19", "close": 25.47, "volume": 1799.0}, {"date": "2025-05-20", "close": 25.58, "volume": 1977.0}, {"date": "2025-05-21", "close": 25.4716, "volume": 1179.0}, {"date": "2025-05-22", "close": 25.52, "volume": 1616.0}, {"date": "2025-05-23", "close": 25.52, "volume": 1828.0}, {"date": "2025-05-27", "close": 25.56, "volume": 24531.0}, {"date": "2025-05-28", "close": 25.56, "volume": null}, {"date": "2025-05-29", "close": 25.55, "volume": 1176.0}, {"date": "2025-05-30", "close": 25.58, "volume": 398.0}, {"date": "2025-06-02", "close": 25.57, "volume": 403.0}, {"date": "2025-06-03", "close": 25.53, "volume": 1041.0}, {"date": "2025-06-04", "close": 25.52, "volume": 1614.0}, {"date": "2025-06-05", "close": 25.52, "volume": null}, {"date": "2025-06-06", "close": 25.51, "volume": 634.0}, {"date": "2025-06-09", "close": 25.625, "volume": 1381.0}, {"date": "2025-06-10", "close": 25.628, "volume": 1142.0}, {"date": "2025-06-11", "close": 25.56, "volume": 277.0}, {"date": "2025-06-12", "close": 25.635, "volume": 1628.0}, {"date": "2025-06-13", "close": 25.275, "volume": 10174.0}, {"date": "2025-06-16", "close": 25.27, "volume": 11179.0}, {"date": "2025-06-17", "close": 25.25, "volume": 2203.0}, {"date": "2025-06-18", "close": 25.2788, "volume": 1030.0}, {"date": "2025-06-20", "close": 25.2899, "volume": 1828.0}, {"date": "2025-06-23", "close": 25.32, "volume": 2013.0}, {"date": "2025-06-24", "close": 25.425, "volume": 8617.0}, {"date": "2025-06-25", "close": 25.42, "volume": 7347.0}, {"date": "2025-06-26", "close": 25.5, "volume": 728.0}, {"date": "2025-06-27", "close": 25.5, "volume": 2009.0}, {"date": "2025-06-30", "close": 25.5, "volume": 838.0}, {"date": "2025-07-01", "close": 25.47, "volume": 2874.0}, {"date": "2025-07-02", "close": 25.3912, "volume": 1355.0}, {"date": "2025-07-03", "close": 25.3912, "volume": null}, {"date": "2025-07-07", "close": 25.5, "volume": 705.0}, {"date": "2025-07-08", "close": 25.5, "volume": 2489.0}, {"date": "2025-07-09", "close": 25.5, "volume": 1379.0}, {"date": "2025-07-10", "close": 25.5, "volume": null}, {"date": "2025-07-11", "close": 25.5, "volume": 6141.0}, {"date": "2025-07-14", "close": 25.5, "volume": 5502.0}, {"date": "2025-07-15", "close": 25.7, "volume": 1681.0}, {"date": "2025-07-16", "close": 25.7, "volume": null}, {"date": "2025-07-17", "close": 25.4825, "volume": 982.0}, {"date": "2025-07-18", "close": 25.4825, "volume": null}, {"date": "2025-07-21", "close": 25.4125, "volume": 339.0}, {"date": "2025-07-22", "close": 25.6322, "volume": 287.0}, {"date": "2025-07-23", "close": 25.69, "volume": 209.0}, {"date": "2025-07-24", "close": 25.64, "volume": 1341.0}, {"date": "2025-07-25", "close": 25.65, "volume": 769.0}, {"date": "2025-07-28", "close": 25.565, "volume": 1121.0}, {"date": "2025-07-29", "close": 25.48, "volume": 1211.0}, {"date": "2025-07-30", "close": 25.49, "volume": 860.0}, {"date": "2025-07-31", "close": 25.4701, "volume": 5326.0}, {"date": "2025-08-01", "close": 25.5, "volume": 428.0}, {"date": "2025-08-04", "close": 25.6498, "volume": 4519.0}, {"date": "2025-08-05", "close": 25.65, "volume": 1786.0}, {"date": "2025-08-06", "close": 25.57, "volume": 13310.0}, {"date": "2025-08-07", "close": 25.64, "volume": 821.0}, {"date": "2025-08-08", "close": 25.7, "volume": 740.0}, {"date": "2025-08-11", "close": 25.75, "volume": 413.0}, {"date": "2025-08-12", "close": 25.735, "volume": 1227.0}, {"date": "2025-08-13", "close": 25.78, "volume": 2916.0}, {"date": "2025-08-14", "close": 25.82, "volume": 5360.0}, {"date": "2025-08-15", "close": 25.85, "volume": 6566.0}, {"date": "2025-08-18", "close": 25.7699, "volume": 2497.0}, {"date": "2025-08-19", "close": 25.86, "volume": 1415.0}, {"date": "2025-08-20", "close": 25.85, "volume": 152.0}, {"date": "2025-08-21", "close": 25.83, "volume": 395.0}, {"date": "2025-08-22", "close": 25.83, "volume": null}, {"date": "2025-08-25", "close": 25.7539, "volume": 331.0}, {"date": "2025-08-26", "close": 25.7625, "volume": 5131.0}, {"date": "2025-08-27", "close": 25.7999, "volume": 6594.0}, {"date": "2025-08-28", "close": 25.65, "volume": 7778.0}, {"date": "2025-08-29", "close": 25.78, "volume": 1010.0}, {"date": "2025-09-02", "close": 25.7, "volume": 1024.0}, {"date": "2025-09-03", "close": 25.701, "volume": 655.0}, {"date": "2025-09-04", "close": 25.725, "volume": 418.0}, {"date": "2025-09-05", "close": 25.6501, "volume": 1020.0}, {"date": "2025-09-08", "close": 25.75, "volume": 3442.0}, {"date": "2025-09-09", "close": 25.8, "volume": 1444.0}, {"date": "2025-09-10", "close": 25.83, "volume": 8496.0}, {"date": "2025-09-11", "close": 25.85, "volume": 3084.0}, {"date": "2025-09-12", "close": 25.85, "volume": 1098.0}, {"date": "2025-09-15", "close": 25.4, "volume": 31256.0}, {"date": "2025-09-16", "close": 25.4, "volume": 8397.0}, {"date": "2025-09-17", "close": 25.4, "volume": 18692.0}, {"date": "2025-09-18", "close": 25.495, "volume": 902.0}, {"date": "2025-09-19", "close": 25.63, "volume": 1404.0}, {"date": "2025-09-22", "close": 25.4, "volume": 3310.0}, {"date": "2025-09-23", "close": 25.43, "volume": 598.0}, {"date": "2025-09-24", "close": 25.45, "volume": 9296.0}, {"date": "2025-09-25", "close": 25.42, "volume": 412.0}, {"date": "2025-09-26", "close": 25.2711, "volume": 6974.0}, {"date": "2025-09-29", "close": 25.36, "volume": 862.0}, {"date": "2025-09-30", "close": 25.37, "volume": 9788.0}, {"date": "2025-10-01", "close": 25.3899, "volume": 397.0}, {"date": "2025-10-02", "close": 25.39, "volume": 480.0}, {"date": "2025-10-03", "close": 25.4499, "volume": 631.0}, {"date": "2025-10-06", "close": 25.43, "volume": 2464.0}, {"date": "2025-10-07", "close": 25.425, "volume": 504.0}, {"date": "2025-10-08", "close": 25.43, "volume": 1290.0}, {"date": "2025-10-09", "close": 25.46, "volume": 4729.0}, {"date": "2025-10-10", "close": 25.36, "volume": 5972.0}, {"date": "2025-10-13", "close": 25.3801, "volume": 6613.0}, {"date": "2025-10-14", "close": 25.66, "volume": 4318.0}, {"date": "2025-10-15", "close": 25.5001, "volume": 3072.0}, {"date": "2025-10-16", "close": 25.5, "volume": 536.0}, {"date": "2025-10-17", "close": 25.465, "volume": 295.0}, {"date": "2025-10-20", "close": 25.48, "volume": 2262.0}, {"date": "2025-10-21", "close": 25.53, "volume": 228.0}, {"date": "2025-10-22", "close": 25.53, "volume": null}, {"date": "2025-10-23", "close": 25.53, "volume": null}, {"date": "2025-10-24", "close": 25.5455, "volume": 659.0}, {"date": "2025-10-27", "close": 25.45, "volume": 844.0}, {"date": "2025-10-28", "close": 25.5, "volume": 567.0}, {"date": "2025-10-29", "close": 25.56, "volume": 1189.0}, {"date": "2025-10-30", "close": 25.46, "volume": 1200.0}, {"date": "2025-10-31", "close": 25.5042, "volume": 2225.0}, {"date": "2025-11-03", "close": 25.5099, "volume": 499.0}, {"date": "2025-11-04", "close": 25.5754, "volume": 2236.0}, {"date": "2025-11-05", "close": 25.5799, "volume": 703.0}, {"date": "2025-11-06", "close": 25.515, "volume": 931.0}, {"date": "2025-11-07", "close": 25.525, "volume": 1235.0}, {"date": "2025-11-10", "close": 25.5799, "volume": 1435.0}, {"date": "2025-11-11", "close": 25.6, "volume": 1186.0}, {"date": "2025-11-12", "close": 25.72, "volume": 3351.0}, {"date": "2025-11-13", "close": 25.6339, "volume": 617.0}, {"date": "2025-11-14", "close": 25.5842, "volume": 612.0}, {"date": "2025-11-17", "close": 25.6, "volume": 441.0}, {"date": "2025-11-18", "close": 25.7299, "volume": 534.0}, {"date": "2025-11-19", "close": 25.64, "volume": 1500.0}, {"date": "2025-11-20", "close": 25.65, "volume": 2585.0}, {"date": "2025-11-21", "close": 25.65, "volume": 1543.0}, {"date": "2025-11-24", "close": 25.61, "volume": 1665.0}, {"date": "2025-11-25", "close": 25.6401, "volume": 2467.0}, {"date": "2025-11-26", "close": 25.7, "volume": 464.0}, {"date": "2025-11-28", "close": 25.7, "volume": null}, {"date": "2025-12-01", "close": 25.6821, "volume": 422.0}, {"date": "2025-12-02", "close": 25.67, "volume": 2726.0}, {"date": "2025-12-03", "close": 25.73, "volume": 2206.0}, {"date": "2025-12-04", "close": 25.73, "volume": 314.0}, {"date": "2025-12-05", "close": 25.73, "volume": null}, {"date": "2025-12-08", "close": 25.8099, "volume": 7490.0}, {"date": "2025-12-09", "close": 25.75, "volume": 4985.0}, {"date": "2025-12-10", "close": 25.78, "volume": 2058.0}, {"date": "2025-12-11", "close": 25.78, "volume": null}, {"date": "2025-12-12", "close": 25.84, "volume": 2276.0}, {"date": "2025-12-15", "close": 25.3, "volume": 6040.0}, {"date": "2025-12-16", "close": 25.3206, "volume": 1140.0}, {"date": "2025-12-17", "close": 25.36, "volume": 7292.0}, {"date": "2025-12-18", "close": 25.341, "volume": 9003.0}, {"date": "2025-12-19", "close": 25.29, "volume": 4393.0}, {"date": "2025-12-22", "close": 25.38, "volume": 4332.0}, {"date": "2025-12-23", "close": 25.35, "volume": 5625.0}, {"date": "2025-12-24", "close": 25.48, "volume": 634.0}, {"date": "2025-12-26", "close": 25.34, "volume": 127.0}, {"date": "2025-12-29", "close": 25.33, "volume": 7858.0}, {"date": "2025-12-30", "close": 25.4, "volume": 3263.0}, {"date": "2025-12-31", "close": 25.48, "volume": 6283.0}, {"date": "2026-01-02", "close": 25.6, "volume": 7696.0}, {"date": "2026-01-05", "close": 25.6, "volume": 4000.0}, {"date": "2026-01-06", "close": 25.5194, "volume": 2392.0}, {"date": "2026-01-07", "close": 25.55, "volume": 897.0}, {"date": "2026-01-08", "close": 25.5, "volume": 1080.0}, {"date": "2026-01-09", "close": 25.5, "volume": 4779.0}, {"date": "2026-01-12", "close": 25.5, "volume": null}, {"date": "2026-01-13", "close": 25.59, "volume": 4312.0}, {"date": "2026-01-14", "close": 25.62, "volume": 201.0}, {"date": "2026-01-15", "close": 25.6399, "volume": 1954.0}, {"date": "2026-01-16", "close": 25.6399, "volume": 585.0}, {"date": "2026-01-20", "close": 25.6399, "volume": null}, {"date": "2026-01-21", "close": 25.6399, "volume": null}, {"date": "2026-01-22", "close": 25.6399, "volume": null}, {"date": "2026-01-23", "close": 25.6399, "volume": null}, {"date": "2026-01-26", "close": 25.6399, "volume": null}, {"date": "2026-01-27", "close": 25.526, "volume": 146.0}, {"date": "2026-01-28", "close": 25.53, "volume": 715.0}, {"date": "2026-01-29", "close": 25.53, "volume": null}, {"date": "2026-01-30", "close": 25.53, "volume": null}, {"date": "2026-02-02", "close": 25.59, "volume": 10833.0}, {"date": "2026-02-03", "close": 25.6, "volume": 3044.0}, {"date": "2026-02-04", "close": 25.62, "volume": 3791.0}, {"date": "2026-02-05", "close": 25.6499, "volume": 5905.0}, {"date": "2026-02-06", "close": 25.68, "volume": 4478.0}, {"date": "2026-02-09", "close": 25.65, "volume": 354.0}, {"date": "2026-02-10", "close": 25.61, "volume": 1131.0}, {"date": "2026-02-11", "close": 25.64, "volume": 1343.0}, {"date": "2026-02-12", "close": 25.6001, "volume": 4871.0}, {"date": "2026-02-13", "close": 25.635, "volume": 1890.0}, {"date": "2026-02-17", "close": 25.65, "volume": 724.0}, {"date": "2026-02-18", "close": 25.6499, "volume": 2934.0}, {"date": "2026-02-19", "close": 25.6499, "volume": null}, {"date": "2026-02-20", "close": 25.7, "volume": 2439.0}, {"date": "2026-02-23", "close": 25.795, "volume": 555.0}, {"date": "2026-02-24", "close": 25.6948, "volume": 598.0}, {"date": "2026-02-25", "close": 25.824, "volume": 202.0}, {"date": "2026-02-26", "close": 25.8, "volume": 1657.0}, {"date": "2026-02-27", "close": 25.91, "volume": 1482.0}, {"date": "2026-03-02", "close": 25.66, "volume": 212.0}, {"date": "2026-03-03", "close": 25.66, "volume": 181.0}, {"date": "2026-03-04", "close": 25.88, "volume": 1087.0}, {"date": "2026-03-05", "close": 25.6801, "volume": 1995.0}, {"date": "2026-03-06", "close": 25.6912, "volume": 7693.0}, {"date": "2026-03-09", "close": 25.6999, "volume": 4667.0}, {"date": "2026-03-10", "close": 25.79, "volume": 9969.0}, {"date": "2026-03-11", "close": 25.71, "volume": 2900.0}, {"date": "2026-03-12", "close": 25.7201, "volume": 6424.0}, {"date": "2026-03-13", "close": 25.25, "volume": 10973.0}, {"date": "2026-03-16", "close": 25.2101, "volume": 1619.0}, {"date": "2026-03-17", "close": 25.2501, "volume": 2781.0}, {"date": "2026-03-18", "close": 25.16, "volume": 6653.0}, {"date": "2026-03-19", "close": 25.2299, "volume": 9960.0}, {"date": "2026-03-20", "close": 25.2499, "volume": 7340.0}, {"date": "2026-03-23", "close": 25.25, "volume": 4854.0}, {"date": "2026-03-24", "close": 25.4, "volume": 20052.0}, {"date": "2026-03-25", "close": 25.49, "volume": 232.0}, {"date": "2026-03-26", "close": 25.4499, "volume": 5943.0}, {"date": "2026-03-27", "close": 25.3, "volume": 8839.0}, {"date": "2026-03-30", "close": 25.4, "volume": 9615.0}, {"date": "2026-03-31", "close": 25.5, "volume": 8966.0}, {"date": "2026-04-01", "close": 25.538, "volume": 4064.0}, {"date": "2026-04-02", "close": 25.383, "volume": 1959.0}, {"date": "2026-04-06", "close": 25.383, "volume": null}, {"date": "2026-04-07", "close": 25.39, "volume": 910.0}, {"date": "2026-04-08", "close": 25.499, "volume": 2256.0}, {"date": "2026-04-09", "close": 25.35, "volume": 2451.0}, {"date": "2026-04-10", "close": 25.275, "volume": 3086.0}, {"date": "2026-04-13", "close": 25.2699, "volume": 9054.0}, {"date": "2026-04-14", "close": 25.29, "volume": 2437.0}, {"date": "2026-04-15", "close": 25.4, "volume": 880.0}, {"date": "2026-04-16", "close": 25.3085, "volume": 5954.0}, {"date": "2026-04-17", "close": 25.3701, "volume": 969.0}, {"date": "2026-04-20", "close": 25.48, "volume": 642.0}, {"date": "2026-04-21", "close": 25.4, "volume": 9509.0}, {"date": "2026-04-22", "close": 25.39, "volume": 1090.0}, {"date": "2026-04-23", "close": 25.39, "volume": null}, {"date": "2026-04-24", "close": 25.39, "volume": null}, {"date": "2026-04-27", "close": 25.48, "volume": 116.0}, {"date": "2026-04-28", "close": 25.49, "volume": 800.0}, {"date": "2026-04-29", "close": 25.48, "volume": 580.0}, {"date": "2026-04-30", "close": 25.32, "volume": 3683.0}, {"date": "2026-05-01", "close": 25.36, "volume": 236.0}, {"date": "2026-05-04", "close": 25.3501, "volume": 832.0}, {"date": "2026-05-05", "close": 25.3801, "volume": 1820.0}, {"date": "2026-05-06", "close": 25.362, "volume": 1217.0}, {"date": "2026-05-07", "close": 25.41, "volume": 455.0}, {"date": "2026-05-08", "close": 25.4264, "volume": 641.0}, {"date": "2026-05-11", "close": 25.4, "volume": 409.0}, {"date": "2026-05-12", "close": 25.45, "volume": 438.0}, {"date": "2026-05-13", "close": 25.4, "volume": 33508.0}, {"date": "2026-05-14", "close": 25.46, "volume": 1020.0}, {"date": "2026-05-15", "close": 25.46, "volume": null}, {"date": "2026-05-18", "close": 25.49, "volume": 357.0}, {"date": "2026-05-19", "close": 25.455, "volume": 834.0}, {"date": "2026-05-20", "close": 25.5099, "volume": 3300.0}, {"date": "2026-05-21", "close": 25.5499, "volume": 16697.0}, {"date": "2026-05-22", "close": 25.5, "volume": 1047.0}, {"date": "2026-05-26", "close": 25.585, "volume": 4610.0}, {"date": "2026-05-27", "close": 25.6, "volume": 1330.0}, {"date": "2026-05-28", "close": 25.58, "volume": 1088.0}, {"date": "2026-05-29", "close": 25.54, "volume": 715.0}, {"date": "2026-06-01", "close": 25.57, "volume": 1726.0}, {"date": "2026-06-02", "close": 25.5999, "volume": 5484.0}, {"date": "2026-06-03", "close": 25.5999, "volume": null}, {"date": "2026-06-04", "close": 25.649, "volume": 2727.0}, {"date": "2026-06-05", "close": 25.649, "volume": null}, {"date": "2026-06-08", "close": 25.54, "volume": 317.0}, {"date": "2026-06-09", "close": 25.64, "volume": 2900.0}, {"date": "2026-06-10", "close": 25.66, "volume": 1931.0}, {"date": "2026-06-11", "close": 25.67, "volume": 273.0}, {"date": "2026-06-12", "close": 25.67, "volume": 498.0}, {"date": "2026-06-15", "close": 25.29, "volume": 10045.0}, {"date": "2026-06-16", "close": 25.2202, "volume": 3798.0}, {"date": "2026-06-17", "close": 25.268, "volume": 1413.0}, {"date": "2026-06-18", "close": 25.25, "volume": 2093.0}, {"date": "2026-06-22", "close": 25.21, "volume": 4383.0}, {"date": "2026-06-23", "close": 25.21, "volume": 9923.0}, {"date": "2026-06-24", "close": 25.21, "volume": 3425.0}, {"date": "2026-06-25", "close": 25.25, "volume": 8954.0}, {"date": "2026-06-26", "close": 25.23, "volume": 360.0}, {"date": "2026-06-29", "close": 25.28, "volume": 2066.0}, {"date": "2026-06-30", "close": 25.235, "volume": 4791.0}, {"date": "2026-07-01", "close": 25.2899, "volume": 701.0}, {"date": "2026-07-02", "close": 25.25, "volume": 843.0}, {"date": "2026-07-06", "close": 25.3022, "volume": 8247.0}, {"date": "2026-07-07", "close": 25.28, "volume": 432.0}, {"date": "2026-07-08", "close": 25.3074, "volume": 6341.0}, {"date": "2026-07-09", "close": 25.27, "volume": 965.0}, {"date": "2026-07-10", "close": 25.2999, "volume": 675.0}, {"date": "2026-07-13", "close": 25.2871, "volume": 1724.0}, {"date": "2026-07-14", "close": 25.29, "volume": 959.0}, {"date": "2026-07-15", "close": 25.2699, "volume": 3929.0}, {"date": "2026-07-16", "close": 25.275, "volume": 787.0}, {"date": "2026-07-17", "close": 25.28, "volume": 1207.0}, {"date": "2026-07-20", "close": 25.25, "volume": 1966.0}, {"date": "2026-07-21", "close": 25.2599, "volume": 9396.0}, {"date": "2026-07-22", "close": 25.249, "volume": 8170.0}, {"date": "2026-07-23", "close": 25.2899, "volume": 1830.0}, {"date": "2026-07-24", "close": 25.21, "volume": 8313.0}, {"date": "2026-07-27", "close": 25.31, "volume": 8252.0}, {"date": "2026-07-28", "close": 25.3, "volume": 5699.0}, {"date": "2026-07-29", "close": 25.35, "volume": 1544.0}, {"date": "2026-07-30", "close": 25.35, "volume": null}, {"date": "2026-07-31", "close": 25.24, "volume": 2419.0}, {"date": "2026-08-03", "close": 25.32, "volume": 788.0}, {"date": "2026-08-04", "close": 25.335, "volume": 5537.0}, {"date": "2026-08-05", "close": 25.429, "volume": 4725.0}, {"date": "2026-08-06", "close": 25.39, "volume": 4250.0}, {"date": "2026-08-07", "close": 25.39, "volume": null}, {"date": "2026-08-10", "close": 25.32, "volume": 1778.0}, {"date": "2026-08-11", "close": 25.35, "volume": 983.0}, {"date": "2026-08-12", "close": 25.4101, "volume": 6992.0}, {"date": "2026-08-13", "close": 25.43, "volume": 1749.0}, {"date": "2026-08-14", "close": 25.4008, "volume": 335.0}, {"date": "2026-08-17", "close": 25.43, "volume": 1609.0}, {"date": "2026-08-18", "close": 25.41, "volume": 2147.0}, {"date": "2026-08-19", "close": 25.44, "volume": 1016.0}, {"date": "2026-08-20", "close": 25.45, "volume": 1375.0}, {"date": "2026-08-21", "close": 25.425, "volume": 293.0}, {"date": "2026-08-24", "close": 25.43, "volume": 618.0}, {"date": "2026-08-25", "close": 25.4499, "volume": 626.0}, {"date": "2026-08-26", "close": 25.44, "volume": 1493.0}, {"date": "2026-08-27", "close": 25.4201, "volume": 1564.0}, {"date": "2026-08-28", "close": 25.4204, "volume": 2335.0}, {"date": "2026-08-31", "close": 25.4401, "volume": 636.0}, {"date": "2026-09-01", "close": 25.48, "volume": 229.0}, {"date": "2026-09-02", "close": 25.4599, "volume": 1533.0}, {"date": "2026-09-03", "close": 25.4599, "volume": null}, {"date": "2026-09-04", "close": 25.56, "volume": 3215.0}, {"date": "2026-09-08", "close": 25.49, "volume": 6856.0}, {"date": "2026-09-09", "close": 25.5399, "volume": 4082.0}, {"date": "2026-09-10", "close": 25.505, "volume": 7259.0}, {"date": "2026-09-11", "close": 25.5899, "volume": 1976.0}, {"date": "2026-09-14", "close": 25.57, "volume": 3660.0}, {"date": "2026-09-15", "close": 25.14, "volume": 8574.0}, {"date": "2026-09-16", "close": 25.09, "volume": 2080.0}, {"date": "2026-09-17", "close": 25.0602, "volume": 1675.0}, {"date": "2026-09-18", "close": 25.04, "volume": 5413.0}, {"date": "2026-09-21", "close": 25.05, "volume": 2399.0}, {"date": "2026-09-22", "close": 25.08, "volume": 2682.0}], "refreshing": true}