{"ticker": "CRAQ", "overview": {"cik": "2058359", "ticker": "CRAQ", "name": "Cal Redwood Acquisition Corp.", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "10-Q", "date": "2026-08-17", "title": "Quarterly report", "accession": "0002058359-26-000008", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "Form NT 10-Q", "accession": "0002058359-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000129", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000803012-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000352", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057773", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000803012-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000078", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000168", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-06", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-040088", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-037519", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000803012-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000034", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-25-000063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000803012-25-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-110089", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-12", "title": "Form SCHEDULE 13G", "accession": "0000312069-25-000585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-25-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001213900-25-076951", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-076822", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001905106-25-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-12", "title": "Form SCHEDULE 13G", "accession": "0001085146-25-004871", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001085146-25-004867", "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": "CRAQ", "has_prices": true, "as_of": "2026-09-18", "last": 10.37, "prev_close": 10.37, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.373019557250974, "vwap_20": 10.377084838731614, "vwap_60": 10.37154757937667, "vwap_250": 10.212206583206058, "high_52w": 10.39, "low_52w": 10.08, "avg_volume_20": 69256.55, "sessions": 313, "market_cap": null}, "trades": [{"id": "13DG-0001905106-26-000129", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. moves to a 9.58% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0001905106-26-000129-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000803012-26-000043", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. moves to a 1% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0000803012-26-000043-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0000886982-26-000352", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. moves to a 4.9% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0000886982-26-000352-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "13DG-0000803012-26-000029", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. takes a 0.6% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0000803012-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001905106-26-000078", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. moves to a 9.58% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0001905106-26-000078-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001076809-26-000046", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. takes a 5.2% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0001076809-26-000046-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0000886982-26-000168", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. takes a 5.2% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0000886982-26-000168-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000129", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. moves to a 9.58% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0001905106-26-000129-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000803012-26-000043", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. moves to a 1% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0000803012-26-000043-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0000886982-26-000352", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. moves to a 4.9% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0000886982-26-000352-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "13DG-0000803012-26-000029", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. takes a 0.6% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0000803012-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001905106-26-000078", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. moves to a 9.58% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0001905106-26-000078-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001076809-26-000046", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. takes a 5.2% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0001076809-26-000046-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0000886982-26-000168", "src": "13DG", "ticker": "CRAQ", "cik": "2058359", "company": "Cal Redwood Acquisition Corp. - Units", "company_raw": "Cal Redwood Acquisition Corp.", "who": "Cal Redwood Acquisition Corp.", "who_key": "Cal Redwood Acquisition Corp.", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Cal Redwood Acquisition Corp. takes a 5.2% passive stake in CRAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2058359/0000886982-26-000168-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "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": "Cal Redwood Acquisition Corp. - Units", "new_value": "Cal Redwood Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002058359", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002058359", "applied": 1, "detected_at": "2026-10-23T19:21:49.163063"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cal Redwood Acquisition Corp. - Right", "new_value": "Cal Redwood Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002058359", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002058359", "applied": 1, "detected_at": "2026-09-11T07:45:52.421409"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CRAQR", "new_value": "Cal Redwood Acquisition Corp. - Right", "effective": "", "evidence": "CRAQR is listed again under the same company (Cal Redwood Acquisition Corp. - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.858888"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CRAQ", "new_value": "Cal Redwood Acquisition Corp. - Class A Ordinary Shares", "effective": "", "evidence": "CRAQ is listed again under the same company (Cal Redwood Acquisition Corp. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.858813"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CRAQU", "new_value": "Cal Redwood Acquisition Corp. - Units", "effective": "", "evidence": "CRAQU is listed again under the same company (Cal Redwood Acquisition Corp. - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.580792"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-17", "title": "Quarterly report", "accession": "0002058359-26-000008", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "Form NT 10-Q", "accession": "0002058359-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000129", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000803012-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000352", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057773", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000803012-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000078", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000168", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-06", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-040088", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-037519", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000803012-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000034", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-25-000063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000803012-25-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-110089", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-12", "title": "Form SCHEDULE 13G", "accession": "0000312069-25-000585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-25-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001213900-25-076951", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-076822", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001905106-25-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-12", "title": "Form SCHEDULE 13G", "accession": "0001085146-25-004871", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001085146-25-004867", "price_sensitive": false}], "performance": {"ticker": "CRAQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-23", "close": 9.98, "volume": 11879.0}, {"date": "2025-06-24", "close": 10.0, "volume": 80612.0}, {"date": "2025-06-25", "close": 9.99, "volume": 772272.0}, {"date": "2025-06-26", "close": 9.99, "volume": 148680.0}, {"date": "2025-06-27", "close": 9.999, "volume": 61148.0}, {"date": "2025-06-30", "close": 9.97, "volume": 364650.0}, {"date": "2025-07-01", "close": 9.95, "volume": 173299.0}, {"date": "2025-07-02", "close": 9.92, "volume": 34840.0}, {"date": "2025-07-03", "close": 9.95, "volume": 5541.0}, {"date": "2025-07-07", "close": 9.9599, "volume": 5034.0}, {"date": "2025-07-08", "close": 9.9599, "volume": 4319.0}, {"date": "2025-07-09", "close": 9.96, "volume": 15322.0}, {"date": "2025-07-10", "close": 9.94, "volume": 8842.0}, {"date": "2025-07-11", "close": 9.95, "volume": 91496.0}, {"date": "2025-07-14", "close": 9.95, "volume": null}, {"date": "2025-07-15", "close": 9.95, "volume": null}, {"date": "2025-07-16", "close": 9.95, "volume": 335622.0}, {"date": "2025-07-17", "close": 9.97, "volume": 46775.0}, {"date": "2025-07-18", "close": 9.99, "volume": 664665.0}, {"date": "2025-07-21", "close": 10.015, "volume": 33381.0}, {"date": "2025-07-22", "close": 9.98, "volume": 95459.0}, {"date": "2025-07-23", "close": 10.005, "volume": 25991.0}, {"date": "2025-07-24", "close": 10.0, "volume": 26544.0}, {"date": "2025-07-25", "close": 9.9792, "volume": 26600.0}, {"date": "2025-07-28", "close": 10.0, "volume": 25438.0}, {"date": "2025-07-29", "close": 10.025, "volume": 77699.0}, {"date": "2025-07-30", "close": 10.025, "volume": null}, {"date": "2025-07-31", "close": 10.025, "volume": null}, {"date": "2025-08-01", "close": 10.025, "volume": null}, {"date": "2025-08-04", "close": 10.0054, "volume": 6807.0}, {"date": "2025-08-05", "close": 10.0054, "volume": null}, {"date": "2025-08-06", "close": 10.0, "volume": 61707.0}, {"date": "2025-08-07", "close": 10.001, "volume": 15900.0}, {"date": "2025-08-08", "close": 10.001, "volume": null}, {"date": "2025-08-11", "close": 10.0184, "volume": 9501.0}, {"date": "2025-08-12", "close": 10.01, "volume": 305000.0}, {"date": "2025-08-13", "close": 10.02, "volume": 329340.0}, {"date": "2025-08-14", "close": 10.03, "volume": 163751.0}, {"date": "2025-08-15", "close": 10.03, "volume": null}, {"date": "2025-08-18", "close": 10.03, "volume": null}, {"date": "2025-08-19", "close": 10.02, "volume": 68709.0}, {"date": "2025-08-20", "close": 10.02, "volume": 5007.0}, {"date": "2025-08-21", "close": 10.02, "volume": 45182.0}, {"date": "2025-08-22", "close": 10.02, "volume": 1130.0}, {"date": "2025-08-25", "close": 10.02, "volume": 5000.0}, {"date": "2025-08-26", "close": 10.02, "volume": 51070.0}, {"date": "2025-08-27", "close": 10.02, "volume": 30000.0}, {"date": "2025-08-28", "close": 10.02, "volume": 30570.0}, {"date": "2025-08-29", "close": 10.01, "volume": 25363.0}, {"date": "2025-09-02", "close": 10.0, "volume": 25698.0}, {"date": "2025-09-03", "close": 10.0, "volume": 714.0}, {"date": "2025-09-04", "close": 9.99, "volume": 37268.0}, {"date": "2025-09-05", "close": 9.99, "volume": null}, {"date": "2025-09-08", "close": 9.99, "volume": null}, {"date": "2025-09-09", "close": 9.99, "volume": null}, {"date": "2025-09-10", "close": 9.98, "volume": 2954.0}, {"date": "2025-09-11", "close": 9.97, "volume": 502.0}, {"date": "2025-09-12", "close": 9.97, "volume": null}, {"date": "2025-09-15", "close": 9.97, "volume": null}, {"date": "2025-09-16", "close": 9.97, "volume": null}, {"date": "2025-09-17", "close": 9.97, "volume": null}, {"date": "2025-09-18", "close": 9.97, "volume": null}, {"date": "2025-09-19", "close": 9.975, "volume": 6752.0}, {"date": "2025-09-22", "close": 9.99, "volume": 105255.0}, {"date": "2025-09-23", "close": 9.99, "volume": null}, {"date": "2025-09-24", "close": 9.995, "volume": 51715.0}, {"date": "2025-09-25", "close": 9.995, "volume": null}, {"date": "2025-09-26", "close": 9.995, "volume": null}, {"date": "2025-09-29", "close": 10.0043, "volume": 8610.0}, {"date": "2025-09-30", "close": 10.0009, "volume": 11980.0}, {"date": "2025-10-01", "close": 10.0009, "volume": null}, {"date": "2025-10-02", "close": 10.0, "volume": 28800.0}, {"date": "2025-10-03", "close": 10.04, "volume": 5300.0}, {"date": "2025-10-06", "close": 10.04, "volume": 28210.0}, {"date": "2025-10-07", "close": 10.03, "volume": 46276.0}, {"date": "2025-10-08", "close": 10.0285, "volume": 9601.0}, {"date": "2025-10-09", "close": 10.04, "volume": 10375.0}, {"date": "2025-10-10", "close": 10.04, "volume": null}, {"date": "2025-10-13", "close": 10.05, "volume": 10402.0}, {"date": "2025-10-14", "close": 10.05, "volume": 181606.0}, {"date": "2025-10-15", "close": 10.05, "volume": null}, {"date": "2025-10-16", "close": 10.05, "volume": null}, {"date": "2025-10-17", "close": 10.05, "volume": null}, {"date": "2025-10-20", "close": 10.05, "volume": null}, {"date": "2025-10-21", "close": 10.06, "volume": 1453.0}, {"date": "2025-10-22", "close": 10.06, "volume": 45258.0}, {"date": "2025-10-23", "close": 10.07, "volume": 72117.0}, {"date": "2025-10-24", "close": 10.08, "volume": 14121.0}, {"date": "2025-10-27", "close": 10.08, "volume": null}, {"date": "2025-10-28", "close": 10.09, "volume": 193428.0}, {"date": "2025-10-29", "close": 10.115, "volume": 53692.0}, {"date": "2025-10-30", "close": 10.105, "volume": 1272.0}, {"date": "2025-10-31", "close": 10.1, "volume": 291.0}, {"date": "2025-11-03", "close": 10.09, "volume": 18076.0}, {"date": "2025-11-04", "close": 10.1, "volume": 242.0}, {"date": "2025-11-05", "close": 10.1, "volume": 4515.0}, {"date": "2025-11-06", "close": 10.12, "volume": 31684.0}, {"date": "2025-11-07", "close": 10.12, "volume": 132.0}, {"date": "2025-11-10", "close": 10.11, "volume": 4524.0}, {"date": "2025-11-11", "close": 10.11, "volume": null}, {"date": "2025-11-12", "close": 10.11, "volume": 2863.0}, {"date": "2025-11-13", "close": 10.1, "volume": 55066.0}, {"date": "2025-11-14", "close": 10.1, "volume": 27384.0}, {"date": "2025-11-17", "close": 10.12, "volume": 36919.0}, {"date": "2025-11-18", "close": 10.11, "volume": 850.0}, {"date": "2025-11-19", "close": 10.1, "volume": 144974.0}, {"date": "2025-11-20", "close": 10.11, "volume": 809.0}, {"date": "2025-11-21", "close": 10.11, "volume": null}, {"date": "2025-11-24", "close": 10.08, "volume": 130.0}, {"date": "2025-11-25", "close": 10.09, "volume": 127.0}, {"date": "2025-11-26", "close": 10.09, "volume": 648.0}, {"date": "2025-11-28", "close": 10.08, "volume": 412.0}, {"date": "2025-12-01", "close": 10.09, "volume": 105054.0}, {"date": "2025-12-02", "close": 10.1, "volume": 208.0}, {"date": "2025-12-03", "close": 10.09, "volume": 111.0}, {"date": "2025-12-04", "close": 10.08, "volume": 5115.0}, {"date": "2025-12-05", "close": 10.08, "volume": null}, {"date": "2025-12-08", "close": 10.135, "volume": 11129.0}, {"date": "2025-12-09", "close": 10.14, "volume": 5306.0}, {"date": "2025-12-10", "close": 10.12, "volume": 107.0}, {"date": "2025-12-11", "close": 10.12, "volume": null}, {"date": "2025-12-12", "close": 10.145, "volume": 23810.0}, {"date": "2025-12-15", "close": 10.13, "volume": 204.0}, {"date": "2025-12-16", "close": 10.14, "volume": 2661.0}, {"date": "2025-12-17", "close": 10.14, "volume": 5418.0}, {"date": "2025-12-18", "close": 10.13, "volume": 2749.0}, {"date": "2025-12-19", "close": 10.13, "volume": 138.0}, {"date": "2025-12-22", "close": 10.13, "volume": null}, {"date": "2025-12-23", "close": 10.13, "volume": 18947.0}, {"date": "2025-12-24", "close": 10.13, "volume": null}, {"date": "2025-12-26", "close": 10.13, "volume": null}, {"date": "2025-12-29", "close": 10.13, "volume": null}, {"date": "2025-12-30", "close": 10.14, "volume": 4004.0}, {"date": "2025-12-31", "close": 10.14, "volume": null}, {"date": "2026-01-02", "close": 10.14, "volume": null}, {"date": "2026-01-05", "close": 10.14, "volume": null}, {"date": "2026-01-06", "close": 10.14, "volume": null}, {"date": "2026-01-07", "close": 10.14, "volume": null}, {"date": "2026-01-08", "close": 10.11, "volume": 229.0}, {"date": "2026-01-09", "close": 10.11, "volume": null}, {"date": "2026-01-12", "close": 10.11, "volume": null}, {"date": "2026-01-13", "close": 10.1, "volume": 100397.0}, {"date": "2026-01-14", "close": 10.1, "volume": null}, {"date": "2026-01-15", "close": 10.1, "volume": null}, {"date": "2026-01-16", "close": 10.1, "volume": null}, {"date": "2026-01-20", "close": 10.15, "volume": 292430.0}, {"date": "2026-01-21", "close": 10.15, "volume": null}, {"date": "2026-01-22", "close": 10.17, "volume": 12001.0}, {"date": "2026-01-23", "close": 10.17, "volume": null}, {"date": "2026-01-26", "close": 10.17, "volume": null}, {"date": "2026-01-27", "close": 10.17, "volume": null}, {"date": "2026-01-28", "close": 10.17, "volume": null}, {"date": "2026-01-29", "close": 10.17, "volume": null}, {"date": "2026-01-30", "close": 10.18, "volume": 113.0}, {"date": "2026-02-02", "close": 10.17, "volume": 50605.0}, {"date": "2026-02-03", "close": 10.17, "volume": 207.0}, {"date": "2026-02-04", "close": 10.2, "volume": 2539.0}, {"date": "2026-02-05", "close": 10.16, "volume": 516.0}, {"date": "2026-02-06", "close": 10.16, "volume": null}, {"date": "2026-02-09", "close": 10.16, "volume": null}, {"date": "2026-02-10", "close": 10.16, "volume": null}, {"date": "2026-02-11", "close": 10.18, "volume": 104933.0}, {"date": "2026-02-12", "close": 10.18, "volume": 6120.0}, {"date": "2026-02-13", "close": 10.18, "volume": null}, {"date": "2026-02-17", "close": 10.18, "volume": 200009.0}, {"date": "2026-02-18", "close": 10.18, "volume": null}, {"date": "2026-02-19", "close": 10.18, "volume": null}, {"date": "2026-02-20", "close": 10.17, "volume": 112.0}, {"date": "2026-02-23", "close": 10.17, "volume": null}, {"date": "2026-02-24", "close": 10.17, "volume": null}, {"date": "2026-02-25", "close": 10.17, "volume": null}, {"date": "2026-02-26", "close": 10.19, "volume": 509201.0}, {"date": "2026-02-27", "close": 10.19, "volume": null}, {"date": "2026-03-02", "close": 10.19, "volume": 16916.0}, {"date": "2026-03-03", "close": 10.19, "volume": null}, {"date": "2026-03-04", "close": 10.19, "volume": 33802.0}, {"date": "2026-03-05", "close": 10.15, "volume": 17306.0}, {"date": "2026-03-06", "close": 10.19, "volume": 738.0}, {"date": "2026-03-09", "close": 10.2, "volume": 5000.0}, {"date": "2026-03-10", "close": 10.21, "volume": 18000.0}, {"date": "2026-03-11", "close": 10.21, "volume": null}, {"date": "2026-03-12", "close": 10.21, "volume": null}, {"date": "2026-03-13", "close": 10.21, "volume": null}, {"date": "2026-03-16", "close": 10.21, "volume": null}, {"date": "2026-03-17", "close": 10.21, "volume": null}, {"date": "2026-03-18", "close": 10.21, "volume": null}, {"date": "2026-03-19", "close": 10.21, "volume": null}, {"date": "2026-03-20", "close": 10.21, "volume": null}, {"date": "2026-03-23", "close": 10.15, "volume": 5189.0}, {"date": "2026-03-24", "close": 10.14, "volume": 3190.0}, {"date": "2026-03-25", "close": 10.15, "volume": 16257.0}, {"date": "2026-03-26", "close": 10.15, "volume": null}, {"date": "2026-03-27", "close": 10.15, "volume": null}, {"date": "2026-03-30", "close": 10.15, "volume": null}, {"date": "2026-03-31", "close": 10.15, "volume": null}, {"date": "2026-04-01", "close": 10.17, "volume": 218.0}, {"date": "2026-04-02", "close": 10.17, "volume": null}, {"date": "2026-04-06", "close": 10.17, "volume": null}, {"date": "2026-04-07", "close": 10.17, "volume": null}, {"date": "2026-04-08", "close": 10.18, "volume": 100.0}, {"date": "2026-04-09", "close": 10.18, "volume": null}, {"date": "2026-04-10", "close": 10.18, "volume": null}, {"date": "2026-04-13", "close": 10.19, "volume": 600.0}, {"date": "2026-04-14", "close": 10.19, "volume": 1207.0}, {"date": "2026-04-15", "close": 10.2, "volume": 436.0}, {"date": "2026-04-16", "close": 10.2, "volume": null}, {"date": "2026-04-17", "close": 10.2, "volume": null}, {"date": "2026-04-20", "close": 10.2, "volume": null}, {"date": "2026-04-21", "close": 10.2, "volume": null}, {"date": "2026-04-22", "close": 10.22, "volume": 102.0}, {"date": "2026-04-23", "close": 10.22, "volume": 12069.0}, {"date": "2026-04-24", "close": 10.22, "volume": 263.0}, {"date": "2026-04-27", "close": 10.22, "volume": 25659.0}, {"date": "2026-04-28", "close": 10.22, "volume": null}, {"date": "2026-04-29", "close": 10.22, "volume": 21199.0}, {"date": "2026-04-30", "close": 10.22, "volume": null}, {"date": "2026-05-01", "close": 10.22, "volume": null}, {"date": "2026-05-04", "close": 10.22, "volume": null}, {"date": "2026-05-05", "close": 10.22, "volume": null}, {"date": "2026-05-06", "close": 10.22, "volume": null}, {"date": "2026-05-07", "close": 10.22, "volume": null}, {"date": "2026-05-08", "close": 10.22, "volume": null}, {"date": "2026-05-11", "close": 10.22, "volume": null}, {"date": "2026-05-12", "close": 10.23, "volume": 11456.0}, {"date": "2026-05-13", "close": 10.23, "volume": 5004.0}, {"date": "2026-05-14", "close": 10.23, "volume": null}, {"date": "2026-05-15", "close": 10.23, "volume": null}, {"date": "2026-05-18", "close": 10.235, "volume": 26539.0}, {"date": "2026-05-19", "close": 10.24, "volume": 150000.0}, {"date": "2026-05-20", "close": 10.25, "volume": 152624.0}, {"date": "2026-05-21", "close": 10.26, "volume": 800.0}, {"date": "2026-05-22", "close": 10.26, "volume": null}, {"date": "2026-05-26", "close": 10.26, "volume": null}, {"date": "2026-05-27", "close": 10.26, "volume": null}, {"date": "2026-05-28", "close": 10.26, "volume": null}, {"date": "2026-05-29", "close": 10.26, "volume": 10001.0}, {"date": "2026-06-01", "close": 10.26, "volume": null}, {"date": "2026-06-02", "close": 10.26, "volume": null}, {"date": "2026-06-03", "close": 10.26, "volume": null}, {"date": "2026-06-04", "close": 10.26, "volume": null}, {"date": "2026-06-05", "close": 10.26, "volume": null}, {"date": "2026-06-08", "close": 10.26, "volume": null}, {"date": "2026-06-09", "close": 10.26, "volume": null}, {"date": "2026-06-10", "close": 10.275, "volume": 50125.0}, {"date": "2026-06-11", "close": 10.275, "volume": null}, {"date": "2026-06-12", "close": 10.275, "volume": null}, {"date": "2026-06-15", "close": 10.275, "volume": null}, {"date": "2026-06-16", "close": 10.28, "volume": 2004.0}, {"date": "2026-06-17", "close": 10.28, "volume": null}, {"date": "2026-06-18", "close": 10.28, "volume": null}, {"date": "2026-06-22", "close": 10.29, "volume": 36808.0}, {"date": "2026-06-23", "close": 10.28, "volume": 25001.0}, {"date": "2026-06-24", "close": 10.29, "volume": 31002.0}, {"date": "2026-06-25", "close": 10.29, "volume": 7453.0}, {"date": "2026-06-26", "close": 10.29, "volume": null}, {"date": "2026-06-29", "close": 10.29, "volume": null}, {"date": "2026-06-30", "close": 10.3, "volume": 65842.0}, {"date": "2026-07-01", "close": 10.3, "volume": 5243.0}, {"date": "2026-07-02", "close": 10.32, "volume": 6220.0}, {"date": "2026-07-06", "close": 10.34, "volume": 23510.0}, {"date": "2026-07-07", "close": 10.35, "volume": 4067.0}, {"date": "2026-07-08", "close": 10.35, "volume": 6556.0}, {"date": "2026-07-09", "close": 10.35, "volume": 8655.0}, {"date": "2026-07-10", "close": 10.35, "volume": null}, {"date": "2026-07-13", "close": 10.35, "volume": null}, {"date": "2026-07-14", "close": 10.35, "volume": null}, {"date": "2026-07-15", "close": 10.35, "volume": null}, {"date": "2026-07-16", "close": 10.35, "volume": null}, {"date": "2026-07-17", "close": 10.35, "volume": null}, {"date": "2026-07-20", "close": 10.35, "volume": null}, {"date": "2026-07-21", "close": 10.35, "volume": null}, {"date": "2026-07-22", "close": 10.35, "volume": null}, {"date": "2026-07-23", "close": 10.35, "volume": null}, {"date": "2026-07-24", "close": 10.35, "volume": null}, {"date": "2026-07-27", "close": 10.35, "volume": null}, {"date": "2026-07-28", "close": 10.35, "volume": null}, {"date": "2026-07-29", "close": 10.35, "volume": 6304.0}, {"date": "2026-07-30", "close": 10.35, "volume": 1006.0}, {"date": "2026-07-31", "close": 10.35, "volume": null}, {"date": "2026-08-03", "close": 10.35, "volume": null}, {"date": "2026-08-04", "close": 10.35, "volume": null}, {"date": "2026-08-05", "close": 10.35, "volume": null}, {"date": "2026-08-06", "close": 10.35, "volume": null}, {"date": "2026-08-07", "close": 10.35, "volume": null}, {"date": "2026-08-10", "close": 10.35, "volume": null}, {"date": "2026-08-11", "close": 10.35, "volume": null}, {"date": "2026-08-12", "close": 10.35, "volume": null}, {"date": "2026-08-13", "close": 10.35, "volume": null}, {"date": "2026-08-14", "close": 10.35, "volume": null}, {"date": "2026-08-17", "close": 10.35, "volume": null}, {"date": "2026-08-18", "close": 10.35, "volume": null}, {"date": "2026-08-19", "close": 10.35, "volume": null}, {"date": "2026-08-20", "close": 10.35, "volume": null}, {"date": "2026-08-21", "close": 10.33, "volume": 47304.0}, {"date": "2026-08-24", "close": 10.33, "volume": null}, {"date": "2026-08-25", "close": 10.37, "volume": 37852.0}, {"date": "2026-08-26", "close": 10.38, "volume": 453985.0}, {"date": "2026-08-27", "close": 10.38, "volume": null}, {"date": "2026-08-28", "close": 10.36, "volume": 254.0}, {"date": "2026-08-31", "close": 10.36, "volume": 289.0}, {"date": "2026-09-01", "close": 10.36, "volume": 2510.0}, {"date": "2026-09-02", "close": 10.38, "volume": 129883.0}, {"date": "2026-09-03", "close": 10.38, "volume": null}, {"date": "2026-09-04", "close": 10.38, "volume": null}, {"date": "2026-09-08", "close": 10.38, "volume": 177414.0}, {"date": "2026-09-09", "close": 10.38, "volume": 274082.0}, {"date": "2026-09-10", "close": 10.39, "volume": 20166.0}, {"date": "2026-09-11", "close": 10.39, "volume": null}, {"date": "2026-09-14", "close": 10.39, "volume": null}, {"date": "2026-09-15", "close": 10.38, "volume": 54301.0}, {"date": "2026-09-16", "close": 10.38, "volume": null}, {"date": "2026-09-17", "close": 10.37, "volume": 125530.0}, {"date": "2026-09-18", "close": 10.37, "volume": null}], "refreshing": true}