{"ticker": "PDCC", "overview": {"name": "Pearl Diver Credit Company Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "PDCC", "has_prices": true, "as_of": "2026-10-08", "last": 7.8501, "prev_close": 8.28, "change": -0.42989999999999906, "change_pct": -0.051920289855072355, "session_volume": 4702.0, "vwap_5": 8.208228994177237, "vwap_20": 8.625488743374511, "vwap_60": 9.00390368623847, "vwap_250": 11.19063606012272, "high_52w": 16.67, "low_52w": 7.8501, "avg_volume_20": 2424.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-055453", "src": "13DG", "ticker": "PDCC", "cik": "1998043", "company": "Pearl Diver Credit Co Inc.", "company_raw": "Pearl Diver Credit Co Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management 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": null, "country": "", "headline": "Eagle Point Credit Management LLC moves to a 26.8% passive stake in PDCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1607203/0001104659-26-055453-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-055453", "src": "13DG", "ticker": "PDCC", "cik": "1998043", "company": "Pearl Diver Credit Co Inc.", "company_raw": "Pearl Diver Credit Co Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management 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": null, "country": "", "headline": "Eagle Point Credit Management LLC moves to a 26.8% passive stake in PDCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1607203/0001104659-26-055453-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pearl Diver Credit Company Inc. 8.00% Series A Preferred Stock Due 2029", "new_value": "Pearl Diver Credit Co Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001998043", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001998043", "applied": 1, "detected_at": "2026-10-26T18:53:34.931572"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PDCC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-07-18", "close": 19.45, "volume": 90770.0}, {"date": "2024-07-19", "close": 20.0, "volume": 33491.0}, {"date": "2024-07-22", "close": 20.4, "volume": 16469.0}, {"date": "2024-07-23", "close": 20.06, "volume": 24186.0}, {"date": "2024-07-24", "close": 19.8, "volume": 6353.0}, {"date": "2024-07-25", "close": 19.8, "volume": 3174.0}, {"date": "2024-07-26", "close": 20.09, "volume": 4104.0}, {"date": "2024-07-29", "close": 20.04, "volume": 792.0}, {"date": "2024-07-30", "close": 20.0, "volume": 2250.0}, {"date": "2024-07-31", "close": 20.55, "volume": 1706.0}, {"date": "2024-08-01", "close": 20.29, "volume": 126.0}, {"date": "2024-08-02", "close": 20.01, "volume": 119.0}, {"date": "2024-08-05", "close": 19.71, "volume": 466.0}, {"date": "2024-08-06", "close": 19.63, "volume": 5056.0}, {"date": "2024-08-07", "close": 19.8788, "volume": 2853.0}, {"date": "2024-08-08", "close": 19.8, "volume": 426.0}, {"date": "2024-08-09", "close": 19.85, "volume": 656.0}, {"date": "2024-08-12", "close": 19.52, "volume": 2312.0}, {"date": "2024-08-13", "close": 19.3, "volume": 2243.0}, {"date": "2024-08-14", "close": 19.2, "volume": 542.0}, {"date": "2024-08-15", "close": 19.39, "volume": 7652.0}, {"date": "2024-08-16", "close": 19.15, "volume": 236.0}, {"date": "2024-08-19", "close": 19.25, "volume": 149.0}, {"date": "2024-08-20", "close": 20.629, "volume": 3715.0}, {"date": "2024-08-21", "close": 20.3501, "volume": 500.0}, {"date": "2024-08-22", "close": 20.3, "volume": 513.0}, {"date": "2024-08-23", "close": 20.4, "volume": 272.0}, {"date": "2024-08-26", "close": 19.76, "volume": 6851.0}, {"date": "2024-08-27", "close": 19.6, "volume": 3413.0}, {"date": "2024-08-28", "close": 19.5, "volume": 1574.0}, {"date": "2024-08-29", "close": 19.32, "volume": 3086.0}, {"date": "2024-08-30", "close": 19.21, "volume": 3497.0}, {"date": "2024-09-03", "close": 18.895, "volume": 3540.0}, {"date": "2024-09-04", "close": 18.96, "volume": 1814.0}, {"date": "2024-09-05", "close": 19.25, "volume": 1221.0}, {"date": "2024-09-06", "close": 19.25, "volume": 1213.0}, {"date": "2024-09-09", "close": 19.15, "volume": 158.0}, {"date": "2024-09-10", "close": 19.28, "volume": 450.0}, {"date": "2024-09-11", "close": 20.17, "volume": 10760.0}, {"date": "2024-09-12", "close": 19.72, "volume": 1066.0}, {"date": "2024-09-13", "close": 19.745, "volume": 5364.0}, {"date": "2024-09-16", "close": 19.51, "volume": 423.0}, {"date": "2024-09-17", "close": 20.0, "volume": 7255.0}, {"date": "2024-09-18", "close": 19.975, "volume": 313.0}, {"date": "2024-09-19", "close": 20.55, "volume": 4252.0}, {"date": "2024-09-20", "close": 20.55, "volume": 1851.0}, {"date": "2024-09-23", "close": 19.81, "volume": 2045.0}, {"date": "2024-09-24", "close": 20.01, "volume": 3797.0}, {"date": "2024-09-25", "close": 20.2, "volume": 746.0}, {"date": "2024-09-26", "close": 20.1132, "volume": 333.0}, {"date": "2024-09-27", "close": 20.1132, "volume": null}, {"date": "2024-09-30", "close": 20.01, "volume": 1293.0}, {"date": "2024-10-01", "close": 20.055, "volume": 294.0}, {"date": "2024-10-02", "close": 20.01, "volume": 720.0}, {"date": "2024-10-03", "close": 20.1, "volume": 2013.0}, {"date": "2024-10-04", "close": 20.6, "volume": 1491.0}, {"date": "2024-10-07", "close": 20.475, "volume": 153.0}, {"date": "2024-10-08", "close": 20.44, "volume": 313.0}, {"date": "2024-10-09", "close": 20.883, "volume": 6462.0}, {"date": "2024-10-10", "close": 20.94, "volume": 3838.0}, {"date": "2024-10-11", "close": 20.86, "volume": 452.0}, {"date": "2024-10-14", "close": 20.7893, "volume": 610.0}, {"date": "2024-10-15", "close": 20.97, "volume": 5506.0}, {"date": "2024-10-16", "close": 20.755, "volume": 736.0}, {"date": "2024-10-17", "close": 20.55, "volume": 1252.0}, {"date": "2024-10-18", "close": 20.68, "volume": 1827.0}, {"date": "2024-10-21", "close": 20.61, "volume": 602.0}, {"date": "2024-10-22", "close": 20.22, "volume": 1346.0}, {"date": "2024-10-23", "close": 20.22, "volume": null}, {"date": "2024-10-24", "close": 20.252, "volume": 161.0}, {"date": "2024-10-25", "close": 20.23, "volume": 3175.0}, {"date": "2024-10-28", "close": 20.0, "volume": 1472.0}, {"date": "2024-10-29", "close": 20.0, "volume": null}, {"date": "2024-10-30", "close": 19.81, "volume": 605.0}, {"date": "2024-10-31", "close": 19.9, "volume": 450.0}, {"date": "2024-11-01", "close": 19.81, "volume": 300.0}, {"date": "2024-11-04", "close": 19.8994, "volume": 1918.0}, {"date": "2024-11-05", "close": 20.08, "volume": 2265.0}, {"date": "2024-11-06", "close": 19.86, "volume": 9573.0}, {"date": "2024-11-07", "close": 19.975, "volume": 1050.0}, {"date": "2024-11-08", "close": 20.345, "volume": 4673.0}, {"date": "2024-11-11", "close": 20.57, "volume": 2716.0}, {"date": "2024-11-12", "close": 20.4, "volume": 6597.0}, {"date": "2024-11-13", "close": 20.5242, "volume": 421.0}, {"date": "2024-11-14", "close": 20.7, "volume": 202.0}, {"date": "2024-11-15", "close": 20.7, "volume": null}, {"date": "2024-11-18", "close": 20.59, "volume": 1036.0}, {"date": "2024-11-19", "close": 20.5919, "volume": 530.0}, {"date": "2024-11-20", "close": 20.75, "volume": 1521.0}, {"date": "2024-11-21", "close": 20.75, "volume": null}, {"date": "2024-11-22", "close": 20.45, "volume": 1672.0}, {"date": "2024-11-25", "close": 20.28, "volume": 819.0}, {"date": "2024-11-26", "close": 20.2659, "volume": 362.0}, {"date": "2024-11-27", "close": 20.35, "volume": 634.0}, {"date": "2024-11-29", "close": 20.3883, "volume": 124.0}, {"date": "2024-12-02", "close": 20.5, "volume": 406.0}, {"date": "2024-12-03", "close": 20.4219, "volume": 321.0}, {"date": "2024-12-04", "close": 20.69, "volume": 1204.0}, {"date": "2024-12-05", "close": 20.69, "volume": null}, {"date": "2024-12-06", "close": 20.6594, "volume": 339.0}, {"date": "2024-12-09", "close": 20.57, "volume": 2368.0}, {"date": "2024-12-10", "close": 20.57, "volume": null}, {"date": "2024-12-11", "close": 20.1823, "volume": 5075.0}, {"date": "2024-12-12", "close": 20.34, "volume": 3275.0}, {"date": "2024-12-13", "close": 20.34, "volume": null}, {"date": "2024-12-16", "close": 20.9, "volume": 4072.0}, {"date": "2024-12-17", "close": 20.5628, "volume": 1152.0}, {"date": "2024-12-18", "close": 20.434, "volume": 528.0}, {"date": "2024-12-19", "close": 20.434, "volume": null}, {"date": "2024-12-20", "close": 20.434, "volume": null}, {"date": "2024-12-23", "close": 20.28, "volume": 1261.0}, {"date": "2024-12-24", "close": 20.28, "volume": null}, {"date": "2024-12-26", "close": 20.47, "volume": 281.0}, {"date": "2024-12-27", "close": 20.45, "volume": 814.0}, {"date": "2024-12-30", "close": 20.45, "volume": null}, {"date": "2024-12-31", "close": 20.45, "volume": null}, {"date": "2025-01-02", "close": 20.6, "volume": 247.0}, {"date": "2025-01-03", "close": 20.52, "volume": 138.0}, {"date": "2025-01-06", "close": 20.3, "volume": 2739.0}, {"date": "2025-01-07", "close": 20.55, "volume": 559.0}, {"date": "2025-01-08", "close": 20.55, "volume": 861.0}, {"date": "2025-01-10", "close": 20.59, "volume": 467.0}, {"date": "2025-01-13", "close": 20.5501, "volume": 426.0}, {"date": "2025-01-14", "close": 20.5725, "volume": 385.0}, {"date": "2025-01-15", "close": 20.5725, "volume": null}, {"date": "2025-01-16", "close": 20.585, "volume": 2296.0}, {"date": "2025-01-17", "close": 20.4537, "volume": 1388.0}, {"date": "2025-01-21", "close": 20.4, "volume": 375.0}, {"date": "2025-01-22", "close": 20.4, "volume": 180.0}, {"date": "2025-01-23", "close": 20.4, "volume": null}, {"date": "2025-01-24", "close": 20.42, "volume": 299.0}, {"date": "2025-01-27", "close": 19.92, "volume": 3549.0}, {"date": "2025-01-28", "close": 20.1, "volume": 712.0}, {"date": "2025-01-29", "close": 20.03, "volume": 448.0}, {"date": "2025-01-30", "close": 19.9, "volume": 2522.0}, {"date": "2025-01-31", "close": 20.0451, "volume": 646.0}, {"date": "2025-02-03", "close": 19.955, "volume": 4295.0}, {"date": "2025-02-04", "close": 20.01, "volume": 8300.0}, {"date": "2025-02-05", "close": 20.04, "volume": 3513.0}, {"date": "2025-02-06", "close": 20.0233, "volume": 6268.0}, {"date": "2025-02-07", "close": 19.96, "volume": 5743.0}, {"date": "2025-02-10", "close": 19.99, "volume": 2268.0}, {"date": "2025-02-11", "close": 19.98, "volume": 2983.0}, {"date": "2025-02-12", "close": 20.19, "volume": 1170.0}, {"date": "2025-02-13", "close": 20.0499, "volume": 6830.0}, {"date": "2025-02-14", "close": 20.15, "volume": 818.0}, {"date": "2025-02-18", "close": 20.0, "volume": 3901.0}, {"date": "2025-02-19", "close": 20.03, "volume": 3719.0}, {"date": "2025-02-20", "close": 20.35, "volume": 30301.0}, {"date": "2025-02-21", "close": 20.08, "volume": 13531.0}, {"date": "2025-02-24", "close": 20.73, "volume": 4156.0}, {"date": "2025-02-25", "close": 20.73, "volume": null}, {"date": "2025-02-26", "close": 20.49, "volume": 6176.0}, {"date": "2025-02-27", "close": 20.1, "volume": 11196.0}, {"date": "2025-02-28", "close": 20.1, "volume": 9172.0}, {"date": "2025-03-03", "close": 20.19, "volume": 7065.0}, {"date": "2025-03-04", "close": 20.1689, "volume": 4819.0}, {"date": "2025-03-05", "close": 20.05, "volume": 7252.0}, {"date": "2025-03-06", "close": 19.9, "volume": 2807.0}, {"date": "2025-03-07", "close": 20.91, "volume": 12074.0}, {"date": "2025-03-10", "close": 20.3, "volume": 12684.0}, {"date": "2025-03-11", "close": 20.1, "volume": 3405.0}, {"date": "2025-03-12", "close": 20.16, "volume": 2809.0}, {"date": "2025-03-13", "close": 19.99, "volume": 5827.0}, {"date": "2025-03-14", "close": 20.1, "volume": 1030.0}, {"date": "2025-03-17", "close": 19.965, "volume": 1355.0}, {"date": "2025-03-18", "close": 19.925, "volume": 7982.0}, {"date": "2025-03-19", "close": 19.62, "volume": 11381.0}, {"date": "2025-03-20", "close": 19.05, "volume": 22305.0}, {"date": "2025-03-21", "close": 19.03, "volume": 10210.0}, {"date": "2025-03-24", "close": 19.15, "volume": 520.0}, {"date": "2025-03-25", "close": 18.87, "volume": 8792.0}, {"date": "2025-03-26", "close": 19.05, "volume": 781.0}, {"date": "2025-03-27", "close": 18.82, "volume": 2402.0}, {"date": "2025-03-28", "close": 19.0738, "volume": 2259.0}, {"date": "2025-03-31", "close": 18.93, "volume": 4922.0}, {"date": "2025-04-01", "close": 18.92, "volume": 3169.0}, {"date": "2025-04-02", "close": 18.75, "volume": 2601.0}, {"date": "2025-04-03", "close": 18.7, "volume": 1884.0}, {"date": "2025-04-04", "close": 18.32, "volume": 2059.0}, {"date": "2025-04-07", "close": 18.3, "volume": 2240.0}, {"date": "2025-04-08", "close": 18.432, "volume": 1117.0}, {"date": "2025-04-09", "close": 18.4, "volume": 2943.0}, {"date": "2025-04-10", "close": 18.475, "volume": 1459.0}, {"date": "2025-04-11", "close": 18.02, "volume": 7622.0}, {"date": "2025-04-14", "close": 18.19, "volume": 6416.0}, {"date": "2025-04-15", "close": 20.0, "volume": 19160.0}, {"date": "2025-04-16", "close": 18.62, "volume": 13721.0}, {"date": "2025-04-17", "close": 19.15, "volume": 2743.0}, {"date": "2025-04-21", "close": 18.67, "volume": 4159.0}, {"date": "2025-04-22", "close": 18.5175, "volume": 1026.0}, {"date": "2025-04-23", "close": 18.77, "volume": 901.0}, {"date": "2025-04-24", "close": 18.37, "volume": 9053.0}, {"date": "2025-04-25", "close": 17.88, "volume": 7542.0}, {"date": "2025-04-28", "close": 17.76, "volume": 1539.0}, {"date": "2025-04-29", "close": 17.9, "volume": 5963.0}, {"date": "2025-04-30", "close": 17.85, "volume": 1917.0}, {"date": "2025-05-01", "close": 17.89, "volume": 1956.0}, {"date": "2025-05-02", "close": 17.85, "volume": 7703.0}, {"date": "2025-05-05", "close": 17.9744, "volume": 2788.0}, {"date": "2025-05-06", "close": 17.85, "volume": 1524.0}, {"date": "2025-05-07", "close": 17.84, "volume": 850.0}, {"date": "2025-05-08", "close": 18.1, "volume": 4019.0}, {"date": "2025-05-09", "close": 17.89, "volume": 2408.0}, {"date": "2025-05-12", "close": 17.88, "volume": 1600.0}, {"date": "2025-05-13", "close": 18.025, "volume": 792.0}, {"date": "2025-05-14", "close": 18.2, "volume": 1455.0}, {"date": "2025-05-15", "close": 18.2, "volume": 5840.0}, {"date": "2025-05-16", "close": 17.88, "volume": 1435.0}, {"date": "2025-05-19", "close": 17.6999, "volume": 1216.0}, {"date": "2025-05-20", "close": 17.5335, "volume": 1765.0}, {"date": "2025-05-21", "close": 17.4879, "volume": 1232.0}, {"date": "2025-05-22", "close": 17.6, "volume": 173.0}, {"date": "2025-05-23", "close": 17.5007, "volume": 1561.0}, {"date": "2025-05-27", "close": 17.65, "volume": 7147.0}, {"date": "2025-05-28", "close": 17.386, "volume": 1279.0}, {"date": "2025-05-29", "close": 17.12, "volume": 5305.0}, {"date": "2025-05-30", "close": 17.1566, "volume": 371.0}, {"date": "2025-06-02", "close": 17.3, "volume": 297.0}, {"date": "2025-06-03", "close": 17.375, "volume": 298.0}, {"date": "2025-06-04", "close": 17.4999, "volume": 507.0}, {"date": "2025-06-05", "close": 17.4, "volume": 432.0}, {"date": "2025-06-06", "close": 17.2201, "volume": 7099.0}, {"date": "2025-06-09", "close": 17.2501, "volume": 758.0}, {"date": "2025-06-10", "close": 17.8, "volume": 3509.0}, {"date": "2025-06-11", "close": 17.98, "volume": 1429.0}, {"date": "2025-06-12", "close": 18.0, "volume": 685.0}, {"date": "2025-06-13", "close": 17.26, "volume": 7232.0}, {"date": "2025-06-16", "close": 17.08, "volume": 937.0}, {"date": "2025-06-17", "close": 17.02, "volume": 260.0}, {"date": "2025-06-18", "close": 17.0897, "volume": 801.0}, {"date": "2025-06-20", "close": 17.0213, "volume": 606.0}, {"date": "2025-06-23", "close": 16.9976, "volume": 2757.0}, {"date": "2025-06-24", "close": 18.1, "volume": 12560.0}, {"date": "2025-06-25", "close": 17.87, "volume": 3448.0}, {"date": "2025-06-26", "close": 17.97, "volume": 5911.0}, {"date": "2025-06-27", "close": 17.95, "volume": 1288.0}, {"date": "2025-06-30", "close": 17.98, "volume": 2297.0}, {"date": "2025-07-01", "close": 17.95, "volume": 2667.0}, {"date": "2025-07-02", "close": 17.9776, "volume": 1096.0}, {"date": "2025-07-03", "close": 18.1, "volume": 712.0}, {"date": "2025-07-07", "close": 17.915, "volume": 1550.0}, {"date": "2025-07-08", "close": 17.8405, "volume": 575.0}, {"date": "2025-07-09", "close": 17.78, "volume": 5389.0}, {"date": "2025-07-10", "close": 17.9802, "volume": 618.0}, {"date": "2025-07-11", "close": 17.8201, "volume": 1850.0}, {"date": "2025-07-14", "close": 17.9514, "volume": 1965.0}, {"date": "2025-07-15", "close": 18.2, "volume": 5188.0}, {"date": "2025-07-16", "close": 18.4, "volume": 7496.0}, {"date": "2025-07-17", "close": 17.9104, "volume": 4257.0}, {"date": "2025-07-18", "close": 17.8299, "volume": 2971.0}, {"date": "2025-07-21", "close": 17.83, "volume": 1481.0}, {"date": "2025-07-22", "close": 17.87, "volume": 2364.0}, {"date": "2025-07-23", "close": 17.87, "volume": 1958.0}, {"date": "2025-07-24", "close": 17.22, "volume": 10554.0}, {"date": "2025-07-25", "close": 17.05, "volume": 4276.0}, {"date": "2025-07-28", "close": 16.93, "volume": 2449.0}, {"date": "2025-07-29", "close": 16.85, "volume": 1639.0}, {"date": "2025-07-30", "close": 15.71, "volume": 12609.0}, {"date": "2025-07-31", "close": 16.2, "volume": 2813.0}, {"date": "2025-08-01", "close": 16.05, "volume": 1820.0}, {"date": "2025-08-04", "close": 16.1899, "volume": 1896.0}, {"date": "2025-08-05", "close": 16.3, "volume": 1075.0}, {"date": "2025-08-06", "close": 16.395, "volume": 690.0}, {"date": "2025-08-07", "close": 16.395, "volume": null}, {"date": "2025-08-08", "close": 16.4, "volume": 410.0}, {"date": "2025-08-11", "close": 16.3044, "volume": 2330.0}, {"date": "2025-08-12", "close": 16.21, "volume": 1479.0}, {"date": "2025-08-13", "close": 16.15, "volume": 7631.0}, {"date": "2025-08-14", "close": 16.15, "volume": 500.0}, {"date": "2025-08-15", "close": 16.19, "volume": 6485.0}, {"date": "2025-08-18", "close": 16.28, "volume": 3611.0}, {"date": "2025-08-19", "close": 16.2189, "volume": 1355.0}, {"date": "2025-08-20", "close": 16.237, "volume": 1265.0}, {"date": "2025-08-21", "close": 16.24, "volume": 1402.0}, {"date": "2025-08-22", "close": 16.285, "volume": 508.0}, {"date": "2025-08-25", "close": 16.155, "volume": 708.0}, {"date": "2025-08-26", "close": 16.77, "volume": 4979.0}, {"date": "2025-08-27", "close": 17.1456, "volume": 9472.0}, {"date": "2025-08-28", "close": 17.39, "volume": 4043.0}, {"date": "2025-08-29", "close": 17.4788, "volume": 1179.0}, {"date": "2025-09-02", "close": 17.31, "volume": 4706.0}, {"date": "2025-09-03", "close": 17.5, "volume": 2284.0}, {"date": "2025-09-04", "close": 17.6005, "volume": 1372.0}, {"date": "2025-09-05", "close": 17.56, "volume": 2334.0}, {"date": "2025-09-08", "close": 17.6815, "volume": 404.0}, {"date": "2025-09-09", "close": 17.61, "volume": 1405.0}, {"date": "2025-09-10", "close": 17.61, "volume": 2075.0}, {"date": "2025-09-11", "close": 17.55, "volume": 2581.0}, {"date": "2025-09-12", "close": 17.42, "volume": 645.0}, {"date": "2025-09-15", "close": 17.41, "volume": 314.0}, {"date": "2025-09-16", "close": 16.97, "volume": 1889.0}, {"date": "2025-09-17", "close": 16.992, "volume": 625.0}, {"date": "2025-09-18", "close": 17.0, "volume": 455.0}, {"date": "2025-09-19", "close": 16.98, "volume": 1111.0}, {"date": "2025-09-22", "close": 17.0268, "volume": 885.0}, {"date": "2025-09-23", "close": 17.05, "volume": 1276.0}, {"date": "2025-09-24", "close": 16.82, "volume": 12842.0}, {"date": "2025-09-25", "close": 16.55, "volume": 5465.0}, {"date": "2025-09-26", "close": 16.75, "volume": 2434.0}, {"date": "2025-09-29", "close": 16.6889, "volume": 891.0}, {"date": "2025-09-30", "close": 16.5, "volume": 2382.0}, {"date": "2025-10-01", "close": 16.605, "volume": 853.0}, {"date": "2025-10-02", "close": 16.7, "volume": 301.0}, {"date": "2025-10-03", "close": 16.65, "volume": 903.0}, {"date": "2025-10-06", "close": 16.55, "volume": 1407.0}, {"date": "2025-10-07", "close": 16.55, "volume": 382.0}, {"date": "2025-10-08", "close": 16.62, "volume": 1085.0}, {"date": "2025-10-09", "close": 16.42, "volume": 1930.0}, {"date": "2025-10-10", "close": 16.26, "volume": 2333.0}, {"date": "2025-10-13", "close": 16.3755, "volume": 1124.0}, {"date": "2025-10-14", "close": 16.4999, "volume": 10144.0}, {"date": "2025-10-15", "close": 16.5, "volume": 569.0}, {"date": "2025-10-16", "close": 16.5, "volume": 1804.0}, {"date": "2025-10-17", "close": 16.6, "volume": 7362.0}, {"date": "2025-10-20", "close": 16.444, "volume": 1073.0}, {"date": "2025-10-21", "close": 16.5209, "volume": 2095.0}, {"date": "2025-10-22", "close": 16.63, "volume": 2795.0}, {"date": "2025-10-23", "close": 16.75, "volume": 13361.0}, {"date": "2025-10-24", "close": 16.5001, "volume": 7155.0}, {"date": "2025-10-27", "close": 16.59, "volume": 1462.0}, {"date": "2025-10-28", "close": 16.5187, "volume": 413.0}, {"date": "2025-10-29", "close": 16.5187, "volume": null}, {"date": "2025-10-30", "close": 16.4017, "volume": 1922.0}, {"date": "2025-10-31", "close": 16.4171, "volume": 1553.0}, {"date": "2025-11-03", "close": 16.48, "volume": 4444.0}, {"date": "2025-11-04", "close": 16.67, "volume": 9024.0}, {"date": "2025-11-05", "close": 16.45, "volume": 12494.0}, {"date": "2025-11-06", "close": 16.49, "volume": 1691.0}, {"date": "2025-11-07", "close": 16.35, "volume": 2137.0}, {"date": "2025-11-10", "close": 16.225, "volume": 4214.0}, {"date": "2025-11-11", "close": 16.175, "volume": 751.0}, {"date": "2025-11-12", "close": 16.101, "volume": 1652.0}, {"date": "2025-11-13", "close": 16.12, "volume": 1139.0}, {"date": "2025-11-14", "close": 15.775, "volume": 2708.0}, {"date": "2025-11-17", "close": 15.65, "volume": 4044.0}, {"date": "2025-11-18", "close": 15.8209, "volume": 763.0}, {"date": "2025-11-19", "close": 15.8209, "volume": null}, {"date": "2025-11-20", "close": 15.735, "volume": 381.0}, {"date": "2025-11-21", "close": 15.67, "volume": 886.0}, {"date": "2025-11-24", "close": 15.3492, "volume": 3581.0}, {"date": "2025-11-25", "close": 15.19, "volume": 1821.0}, {"date": "2025-11-26", "close": 15.16, "volume": 2951.0}, {"date": "2025-11-28", "close": 15.15, "volume": 1739.0}, {"date": "2025-12-01", "close": 15.1, "volume": 4249.0}, {"date": "2025-12-02", "close": 15.06, "volume": 945.0}, {"date": "2025-12-03", "close": 15.1599, "volume": 1020.0}, {"date": "2025-12-04", "close": 15.1, "volume": 997.0}, {"date": "2025-12-05", "close": 15.2, "volume": 1078.0}, {"date": "2025-12-08", "close": 15.2578, "volume": 1490.0}, {"date": "2025-12-09", "close": 15.2, "volume": 1205.0}, {"date": "2025-12-10", "close": 15.2607, "volume": 1959.0}, {"date": "2025-12-11", "close": 15.35, "volume": 431.0}, {"date": "2025-12-12", "close": 15.2195, "volume": 2015.0}, {"date": "2025-12-15", "close": 15.2732, "volume": 3150.0}, {"date": "2025-12-16", "close": 15.3604, "volume": 1176.0}, {"date": "2025-12-17", "close": 15.24, "volume": 2842.0}, {"date": "2025-12-18", "close": 15.3407, "volume": 1827.0}, {"date": "2025-12-19", "close": 15.15, "volume": 4152.0}, {"date": "2025-12-22", "close": 14.725, "volume": 6596.0}, {"date": "2025-12-23", "close": 14.0, "volume": 21970.0}, {"date": "2025-12-24", "close": 13.82, "volume": 3401.0}, {"date": "2025-12-26", "close": 13.52, "volume": 4422.0}, {"date": "2025-12-29", "close": 13.74, "volume": 4843.0}, {"date": "2025-12-30", "close": 13.8, "volume": 5854.0}, {"date": "2025-12-31", "close": 13.93, "volume": 5781.0}, {"date": "2026-01-02", "close": 14.1476, "volume": 893.0}, {"date": "2026-01-05", "close": 14.34, "volume": 3454.0}, {"date": "2026-01-06", "close": 14.335, "volume": 4544.0}, {"date": "2026-01-07", "close": 14.25, "volume": 5857.0}, {"date": "2026-01-08", "close": 14.3, "volume": 652.0}, {"date": "2026-01-09", "close": 14.1343, "volume": 8211.0}, {"date": "2026-01-12", "close": 13.95, "volume": 5290.0}, {"date": "2026-01-13", "close": 13.875, "volume": 5329.0}, {"date": "2026-01-14", "close": 14.03, "volume": 3100.0}, {"date": "2026-01-15", "close": 14.006, "volume": 14388.0}, {"date": "2026-01-16", "close": 13.86, "volume": 8934.0}, {"date": "2026-01-20", "close": 13.82, "volume": 1882.0}, {"date": "2026-01-21", "close": 13.84, "volume": 1529.0}, {"date": "2026-01-22", "close": 13.85, "volume": 1534.0}, {"date": "2026-01-23", "close": 13.95, "volume": 3952.0}, {"date": "2026-01-26", "close": 13.88, "volume": 3727.0}, {"date": "2026-01-27", "close": 13.8552, "volume": 1208.0}, {"date": "2026-01-28", "close": 13.85, "volume": 309.0}, {"date": "2026-01-29", "close": 13.95, "volume": 780.0}, {"date": "2026-01-30", "close": 13.95, "volume": 9697.0}, {"date": "2026-02-02", "close": 13.85, "volume": 7292.0}, {"date": "2026-02-03", "close": 13.75, "volume": 5580.0}, {"date": "2026-02-04", "close": 13.644, "volume": 2516.0}, {"date": "2026-02-05", "close": 13.52, "volume": 4013.0}, {"date": "2026-02-06", "close": 13.49, "volume": 9999.0}, {"date": "2026-02-09", "close": 13.54, "volume": 8884.0}, {"date": "2026-02-10", "close": 13.55, "volume": 8101.0}, {"date": "2026-02-11", "close": 13.4, "volume": 7632.0}, {"date": "2026-02-12", "close": 13.484, "volume": 7765.0}, {"date": "2026-02-13", "close": 12.68, "volume": 9197.0}, {"date": "2026-02-17", "close": 12.05, "volume": 14093.0}, {"date": "2026-02-18", "close": 12.18, "volume": 2099.0}, {"date": "2026-02-19", "close": 12.3, "volume": 2382.0}, {"date": "2026-02-20", "close": 12.25, "volume": 7414.0}, {"date": "2026-02-23", "close": 12.495, "volume": 2832.0}, {"date": "2026-02-24", "close": 12.15, "volume": 1514.0}, {"date": "2026-02-25", "close": 12.4028, "volume": 3429.0}, {"date": "2026-02-26", "close": 12.275, "volume": 6281.0}, {"date": "2026-02-27", "close": 12.06, "volume": 7415.0}, {"date": "2026-03-02", "close": 12.14, "volume": 4214.0}, {"date": "2026-03-03", "close": 12.3499, "volume": 5909.0}, {"date": "2026-03-04", "close": 12.37, "volume": 907.0}, {"date": "2026-03-05", "close": 12.2501, "volume": 549.0}, {"date": "2026-03-06", "close": 12.23, "volume": 1616.0}, {"date": "2026-03-09", "close": 12.0784, "volume": 5980.0}, {"date": "2026-03-10", "close": 11.1399, "volume": 19863.0}, {"date": "2026-03-11", "close": 10.94, "volume": 4744.0}, {"date": "2026-03-12", "close": 10.45, "volume": 8971.0}, {"date": "2026-03-13", "close": 10.4899, "volume": 2174.0}, {"date": "2026-03-16", "close": 10.3199, "volume": 7285.0}, {"date": "2026-03-17", "close": 10.15, "volume": 1568.0}, {"date": "2026-03-18", "close": 9.9019, "volume": 2711.0}, {"date": "2026-03-19", "close": 9.65, "volume": 10809.0}, {"date": "2026-03-20", "close": 9.5356, "volume": 11663.0}, {"date": "2026-03-23", "close": 9.69, "volume": 3454.0}, {"date": "2026-03-24", "close": 9.75, "volume": 3693.0}, {"date": "2026-03-25", "close": 10.32, "volume": 6103.0}, {"date": "2026-03-26", "close": 10.06, "volume": 2911.0}, {"date": "2026-03-27", "close": 10.3, "volume": 681.0}, {"date": "2026-03-30", "close": 10.67, "volume": 1453.0}, {"date": "2026-03-31", "close": 10.505, "volume": 4632.0}, {"date": "2026-04-01", "close": 10.415, "volume": 2186.0}, {"date": "2026-04-02", "close": 10.5965, "volume": 5023.0}, {"date": "2026-04-06", "close": 10.575, "volume": 6446.0}, {"date": "2026-04-07", "close": 10.645, "volume": 3073.0}, {"date": "2026-04-08", "close": 10.715, "volume": 6352.0}, {"date": "2026-04-09", "close": 10.67, "volume": 3393.0}, {"date": "2026-04-10", "close": 10.8, "volume": 8684.0}, {"date": "2026-04-13", "close": 10.9, "volume": 13993.0}, {"date": "2026-04-14", "close": 11.1099, "volume": 11139.0}, {"date": "2026-04-15", "close": 11.05, "volume": 54453.0}, {"date": "2026-04-16", "close": 10.75, "volume": 5240.0}, {"date": "2026-04-17", "close": 10.72, "volume": 17188.0}, {"date": "2026-04-20", "close": 10.58, "volume": 11532.0}, {"date": "2026-04-21", "close": 10.622, "volume": 2999.0}, {"date": "2026-04-22", "close": 10.505, "volume": 3759.0}, {"date": "2026-04-23", "close": 10.1, "volume": 28559.0}, {"date": "2026-04-24", "close": 10.15, "volume": 687.0}, {"date": "2026-04-27", "close": 10.15, "volume": 4397.0}, {"date": "2026-04-28", "close": 10.01, "volume": 3837.0}, {"date": "2026-04-29", "close": 9.895, "volume": 5457.0}, {"date": "2026-04-30", "close": 10.1, "volume": 8802.0}, {"date": "2026-05-01", "close": 10.24, "volume": 5670.0}, {"date": "2026-05-04", "close": 10.35, "volume": 8504.0}, {"date": "2026-05-05", "close": 10.7, "volume": 6607.0}, {"date": "2026-05-06", "close": 11.2, "volume": 23986.0}, {"date": "2026-05-07", "close": 10.9399, "volume": 13869.0}, {"date": "2026-05-08", "close": 11.0, "volume": 7243.0}, {"date": "2026-05-11", "close": 11.55, "volume": 19938.0}, {"date": "2026-05-12", "close": 11.57, "volume": 10208.0}, {"date": "2026-05-13", "close": 11.4, "volume": 3881.0}, {"date": "2026-05-14", "close": 11.6, "volume": 7135.0}, {"date": "2026-05-15", "close": 11.48, "volume": 3643.0}, {"date": "2026-05-18", "close": 11.59, "volume": 7249.0}, {"date": "2026-05-19", "close": 10.9352, "volume": 24280.0}, {"date": "2026-05-20", "close": 10.7, "volume": 8058.0}, {"date": "2026-05-21", "close": 10.75, "volume": 7257.0}, {"date": "2026-05-22", "close": 10.4, "volume": 11115.0}, {"date": "2026-05-26", "close": 10.19, "volume": 81041.0}, {"date": "2026-05-27", "close": 10.11, "volume": 8017.0}, {"date": "2026-05-28", "close": 10.095, "volume": 3853.0}, {"date": "2026-05-29", "close": 10.2, "volume": 5050.0}, {"date": "2026-06-01", "close": 9.91, "volume": 14605.0}, {"date": "2026-06-02", "close": 10.04, "volume": 45892.0}, {"date": "2026-06-03", "close": 9.92, "volume": 8573.0}, {"date": "2026-06-04", "close": 9.996, "volume": 1915.0}, {"date": "2026-06-05", "close": 9.99, "volume": 1358.0}, {"date": "2026-06-08", "close": 9.995, "volume": 3513.0}, {"date": "2026-06-09", "close": 9.58, "volume": 65367.0}, {"date": "2026-06-10", "close": 9.7399, "volume": 4125.0}, {"date": "2026-06-11", "close": 9.55, "volume": 9883.0}, {"date": "2026-06-12", "close": 9.35, "volume": 7147.0}, {"date": "2026-06-15", "close": 9.565, "volume": 12674.0}, {"date": "2026-06-16", "close": 9.33, "volume": 4960.0}, {"date": "2026-06-17", "close": 9.575, "volume": 19000.0}, {"date": "2026-06-18", "close": 9.6174, "volume": 6000.0}, {"date": "2026-06-22", "close": 10.0759, "volume": 13149.0}, {"date": "2026-06-23", "close": 9.989, "volume": 4318.0}, {"date": "2026-06-24", "close": 10.33, "volume": 4912.0}, {"date": "2026-06-25", "close": 10.2501, "volume": 2341.0}, {"date": "2026-06-26", "close": 10.2, "volume": 4025.0}, {"date": "2026-06-29", "close": 10.1, "volume": 2262.0}, {"date": "2026-06-30", "close": 9.96, "volume": 3611.0}, {"date": "2026-07-01", "close": 9.6, "volume": 2038.0}, {"date": "2026-07-02", "close": 9.8, "volume": 6120.0}, {"date": "2026-07-06", "close": 9.9891, "volume": 1735.0}, {"date": "2026-07-07", "close": 9.65, "volume": 3333.0}, {"date": "2026-07-08", "close": 9.32, "volume": 5199.0}, {"date": "2026-07-09", "close": 9.45, "volume": 6723.0}, {"date": "2026-07-10", "close": 9.48, "volume": 4223.0}, {"date": "2026-07-13", "close": 9.57, "volume": 1723.0}, {"date": "2026-07-14", "close": 9.58, "volume": 9013.0}, {"date": "2026-07-15", "close": 9.65, "volume": 4040.0}, {"date": "2026-07-16", "close": 9.6017, "volume": 3416.0}, {"date": "2026-07-17", "close": 9.5792, "volume": 992.0}, {"date": "2026-07-20", "close": 9.4562, "volume": 4556.0}, {"date": "2026-07-21", "close": 9.682, "volume": 1713.0}, {"date": "2026-07-22", "close": 9.51, "volume": 61225.0}, {"date": "2026-07-23", "close": 9.25, "volume": 5541.0}, {"date": "2026-07-24", "close": 9.2201, "volume": 3665.0}, {"date": "2026-07-27", "close": 9.285, "volume": 1546.0}, {"date": "2026-07-28", "close": 9.3, "volume": 1657.0}, {"date": "2026-07-29", "close": 9.16, "volume": 8874.0}, {"date": "2026-07-30", "close": 9.175, "volume": 2132.0}, {"date": "2026-07-31", "close": 8.604, "volume": 27876.0}, {"date": "2026-08-03", "close": 8.905, "volume": 7181.0}, {"date": "2026-08-04", "close": 8.7433, "volume": 11229.0}, {"date": "2026-08-05", "close": 8.89, "volume": 718.0}, {"date": "2026-08-06", "close": 8.9429, "volume": 6687.0}, {"date": "2026-08-07", "close": 9.0, "volume": 4356.0}, {"date": "2026-08-10", "close": 9.0, "volume": 4887.0}, {"date": "2026-08-11", "close": 9.0, "volume": null}, {"date": "2026-08-12", "close": 9.045, "volume": 1584.0}, {"date": "2026-08-13", "close": 9.0, "volume": 1449.0}, {"date": "2026-08-14", "close": 8.97, "volume": 9690.0}, {"date": "2026-08-17", "close": 8.9699, "volume": 1448.0}, {"date": "2026-08-18", "close": 8.89, "volume": 1546.0}, {"date": "2026-08-19", "close": 8.77, "volume": 11172.0}, {"date": "2026-08-20", "close": 8.78, "volume": 2374.0}, {"date": "2026-08-21", "close": 8.78, "volume": 1871.0}, {"date": "2026-08-24", "close": 8.8448, "volume": 3051.0}, {"date": "2026-08-25", "close": 8.82, "volume": 1886.0}, {"date": "2026-08-26", "close": 8.83, "volume": 3360.0}, {"date": "2026-08-27", "close": 8.8006, "volume": 1076.0}, {"date": "2026-08-28", "close": 8.8312, "volume": 2450.0}, {"date": "2026-08-31", "close": 8.79, "volume": 4063.0}, {"date": "2026-09-01", "close": 8.85, "volume": 2852.0}, {"date": "2026-09-02", "close": 8.85, "volume": null}, {"date": "2026-09-03", "close": 8.77, "volume": 3030.0}, {"date": "2026-09-04", "close": 9.025, "volume": 2335.0}, {"date": "2026-09-08", "close": 9.05, "volume": 1518.0}, {"date": "2026-09-09", "close": 9.09, "volume": 918.0}, {"date": "2026-09-10", "close": 8.9501, "volume": 1090.0}, {"date": "2026-09-11", "close": 8.96, "volume": 7027.0}, {"date": "2026-09-14", "close": 9.1, "volume": 1873.0}, {"date": "2026-09-15", "close": 9.09, "volume": 1129.0}, {"date": "2026-09-16", "close": 9.0258, "volume": 1151.0}, {"date": "2026-09-17", "close": 8.99, "volume": 289.0}, {"date": "2026-09-18", "close": 8.71, "volume": 4452.0}, {"date": "2026-09-21", "close": 8.8302, "volume": 705.0}, {"date": "2026-09-22", "close": 8.8499, "volume": 1391.0}, {"date": "2026-09-23", "close": 8.6792, "volume": 3142.0}, {"date": "2026-09-24", "close": 8.67, "volume": 1619.0}, {"date": "2026-09-25", "close": 8.7002, "volume": 2311.0}, {"date": "2026-09-28", "close": 8.6715, "volume": 745.0}, {"date": "2026-09-29", "close": 8.7999, "volume": 1030.0}, {"date": "2026-09-30", "close": 8.645, "volume": 3197.0}, {"date": "2026-10-01", "close": 8.52, "volume": 5889.0}, {"date": "2026-10-02", "close": 8.3791, "volume": 1184.0}, {"date": "2026-10-05", "close": 8.4045, "volume": 1775.0}, {"date": "2026-10-06", "close": 8.4703, "volume": 4116.0}, {"date": "2026-10-07", "close": 8.28, "volume": 760.0}, {"date": "2026-10-08", "close": 7.8501, "volume": 4702.0}], "refreshing": true}