{"ticker": "ANSC", "overview": {"cik": "1854149", "ticker": "ANSC", "name": "Agriculture & Natural Solutions Acquisition Corp", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001688382-26-000021", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352196", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-12", "title": "Form 25-NSE", "accession": "0001354457-26-000782", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000363", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053556", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328831", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001604488-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224267", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001076809-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-032281", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-128371", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001688382-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-005402", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-013799", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-10", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-006982", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-02", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-003244", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001193125-25-277618", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001193125-25-276106", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-10", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-25-001413", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "Form DEFA14A", "accession": "0001193125-25-239040", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-14", "title": "Material event", "accession": "0001193125-25-239034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-10-14", "title": "Form SCHEDULE 13G/A", "accession": "0001085146-25-005940", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-10", "title": "Proxy statement", "accession": "0001193125-25-236433", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-08-20", "title": "Form PRE 14A", "accession": "0000950170-25-110356", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001076809-25-000085", "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": "ANSC", "has_prices": true, "as_of": "2026-07-31", "last": 11.46, "prev_close": 11.47, "change": -0.009999999999999787, "change_pct": -0.0008718395815169823, "session_volume": 9465.0, "vwap_5": 11.467251223336923, "vwap_20": 11.446353300512408, "vwap_60": 11.373868026006575, "vwap_250": 11.129619883320073, "high_52w": 11.47, "low_52w": 11.05, "avg_volume_20": 21008.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001688382-26-000021", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp moves to a 4.2% passive stake in ANSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0001688382-26-000021-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000886982-26-000363", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp moves to a 4.3% passive stake in ANSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0000886982-26-000363-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0001628280-26-053556", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp adjusts its stake in ANSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0001628280-26-053556-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "13DG-0001604488-26-000048", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp moves to a 3.61% passive stake in ANSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0001604488-26-000048-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001076809-26-000043", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp moves to a 3.64% passive stake in ANSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0001076809-26-000043-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0001628280-26-032281", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp adjusts its stake in ANSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0001628280-26-032281-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0000950170-23-063254", "src": "INSIDERS", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Ted W. Hall", "who_key": "HALL TED W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Director files routine paperwork on ANSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/000095017023063254/0000950170-23-063254-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563283}, {"id": "0000950170-23-063258", "src": "INSIDERS", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Sponsor LLC", "who_key": "Agriculture & Natural Solutions Acquisition Sponsor LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on ANSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/000095017023063258/0000950170-23-063258-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563283}], "recent_buys": [], "institutional": [{"id": "13DG-0001688382-26-000021", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp moves to a 4.2% passive stake in ANSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0001688382-26-000021-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000886982-26-000363", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp moves to a 4.3% passive stake in ANSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0000886982-26-000363-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0001628280-26-053556", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp adjusts its stake in ANSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0001628280-26-053556-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "13DG-0001604488-26-000048", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp moves to a 3.61% passive stake in ANSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0001604488-26-000048-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001076809-26-000043", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp moves to a 3.64% passive stake in ANSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0001076809-26-000043-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0001628280-26-032281", "src": "13DG", "ticker": "ANSC", "cik": "1854149", "company": "Agriculture & Natural Solutions Acquisition Corporation", "company_raw": "Agriculture & Natural Solutions Acquisition Corp", "who": "Agriculture & Natural Solutions Acquisition Corp", "who_key": "Agriculture & Natural Solutions 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": "Agriculture & Natural Solutions Acquisition Corp adjusts its stake in ANSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1854149/0001628280-26-032281-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}], "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": "Agriculture & Natural Solutions Acquisition Corporation - Unit", "new_value": "Agriculture & Natural Solutions Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001854149", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001854149", "applied": 1, "detected_at": "2026-10-22T19:21:40.962288"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Agriculture & Natural Solutions Acquisition Corporation - Warrant", "new_value": "Agriculture & Natural Solutions Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001854149", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001854149", "applied": 1, "detected_at": "2026-09-10T10:04:43.814543"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ANSCU", "new_value": "Agriculture & Natural Solutions Acquisition Corporation - Unit", "effective": "", "evidence": "ANSCU is listed again under the same company (Agriculture & Natural Solutions Acquisition Corporation - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.823282"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ANSC", "new_value": "Agriculture & Natural Solutions Acquisition Corporation - Class A Ordinary Shares", "effective": "", "evidence": "ANSC is listed again under the same company (Agriculture & Natural Solutions Acquisition Corporation - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.823203"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ANSCW", "new_value": "Agriculture & Natural Solutions Acquisition Corporation - Warrant", "effective": "", "evidence": "ANSCW is listed again under the same company (Agriculture & Natural Solutions Acquisition Corporation - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.558835"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001688382-26-000021", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352196", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-12", "title": "Form 25-NSE", "accession": "0001354457-26-000782", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000363", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053556", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328831", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001604488-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224267", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001076809-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-032281", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-128371", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001688382-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-005402", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-013799", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-10", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-006982", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-02", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-003244", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001193125-25-277618", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001193125-25-276106", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-10", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-25-001413", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-14", "title": "Form DEFA14A", "accession": "0001193125-25-239040", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-14", "title": "Material event", "accession": "0001193125-25-239034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-10-14", "title": "Form SCHEDULE 13G/A", "accession": "0001085146-25-005940", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-10", "title": "Proxy statement", "accession": "0001193125-25-236433", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-08-20", "title": "Form PRE 14A", "accession": "0000950170-25-110356", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001076809-25-000085", "price_sensitive": false}], "performance": {"ticker": "ANSC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-01-03", "close": 10.07, "volume": 158540.0}, {"date": "2024-01-04", "close": 10.09, "volume": 252829.0}, {"date": "2024-01-05", "close": 10.08, "volume": 213195.0}, {"date": "2024-01-08", "close": 10.09, "volume": 25035.0}, {"date": "2024-01-09", "close": 10.1, "volume": 17297.0}, {"date": "2024-01-10", "close": 10.1, "volume": 221.0}, {"date": "2024-01-11", "close": 10.1, "volume": 10928.0}, {"date": "2024-01-12", "close": 10.11, "volume": 55530.0}, {"date": "2024-01-16", "close": 10.1, "volume": 249235.0}, {"date": "2024-01-17", "close": 10.1, "volume": 5302.0}, {"date": "2024-01-18", "close": 10.1, "volume": 500337.0}, {"date": "2024-01-19", "close": 10.11, "volume": 46286.0}, {"date": "2024-01-22", "close": 10.13, "volume": 23332.0}, {"date": "2024-01-23", "close": 10.13, "volume": 25003.0}, {"date": "2024-01-24", "close": 10.12, "volume": 211.0}, {"date": "2024-01-25", "close": 10.12, "volume": null}, {"date": "2024-01-26", "close": 10.12, "volume": null}, {"date": "2024-01-29", "close": 10.12, "volume": null}, {"date": "2024-01-30", "close": 10.13, "volume": 51232.0}, {"date": "2024-01-31", "close": 10.14, "volume": 22608.0}, {"date": "2024-02-01", "close": 10.13, "volume": 36504.0}, {"date": "2024-02-02", "close": 10.13, "volume": 32030.0}, {"date": "2024-02-05", "close": 10.13, "volume": null}, {"date": "2024-02-06", "close": 10.14, "volume": 6365.0}, {"date": "2024-02-07", "close": 10.14, "volume": 84067.0}, {"date": "2024-02-08", "close": 10.14, "volume": 255681.0}, {"date": "2024-02-09", "close": 10.14, "volume": 4127.0}, {"date": "2024-02-12", "close": 10.14, "volume": null}, {"date": "2024-02-13", "close": 10.14, "volume": 5374.0}, {"date": "2024-02-14", "close": 10.14, "volume": null}, {"date": "2024-02-15", "close": 10.14, "volume": null}, {"date": "2024-02-16", "close": 10.14, "volume": 87839.0}, {"date": "2024-02-20", "close": 10.14, "volume": 27425.0}, {"date": "2024-02-21", "close": 10.13, "volume": 343878.0}, {"date": "2024-02-22", "close": 10.14, "volume": 34665.0}, {"date": "2024-02-23", "close": 10.14, "volume": null}, {"date": "2024-02-26", "close": 10.15, "volume": 31079.0}, {"date": "2024-02-27", "close": 10.15, "volume": 1561472.0}, {"date": "2024-02-28", "close": 10.13, "volume": 2001186.0}, {"date": "2024-02-29", "close": 10.14, "volume": 2076848.0}, {"date": "2024-03-01", "close": 10.1407, "volume": 24731.0}, {"date": "2024-03-04", "close": 10.14, "volume": 18823.0}, {"date": "2024-03-05", "close": 10.14, "volume": 16501.0}, {"date": "2024-03-06", "close": 10.15, "volume": 126385.0}, {"date": "2024-03-07", "close": 10.15, "volume": 25003.0}, {"date": "2024-03-08", "close": 10.1575, "volume": 285726.0}, {"date": "2024-03-11", "close": 10.15, "volume": 2707.0}, {"date": "2024-03-12", "close": 10.15, "volume": 22053.0}, {"date": "2024-03-13", "close": 10.155, "volume": 4925.0}, {"date": "2024-03-14", "close": 10.15, "volume": 348491.0}, {"date": "2024-03-15", "close": 10.16, "volume": 4538.0}, {"date": "2024-03-18", "close": 10.16, "volume": 336473.0}, {"date": "2024-03-19", "close": 10.15, "volume": 48775.0}, {"date": "2024-03-20", "close": 10.16, "volume": 29086.0}, {"date": "2024-03-21", "close": 10.17, "volume": 14168.0}, {"date": "2024-03-22", "close": 10.17, "volume": null}, {"date": "2024-03-25", "close": 10.16, "volume": 137402.0}, {"date": "2024-03-26", "close": 10.17, "volume": 51985.0}, {"date": "2024-03-27", "close": 10.17, "volume": 75722.0}, {"date": "2024-03-28", "close": 10.155, "volume": 26152.0}, {"date": "2024-04-01", "close": 10.16, "volume": 11243.0}, {"date": "2024-04-02", "close": 10.16, "volume": 956.0}, {"date": "2024-04-03", "close": 10.17, "volume": 30623.0}, {"date": "2024-04-04", "close": 10.185, "volume": 248527.0}, {"date": "2024-04-05", "close": 10.17, "volume": 23255.0}, {"date": "2024-04-08", "close": 10.19, "volume": 62196.0}, {"date": "2024-04-09", "close": 10.19, "volume": 57595.0}, {"date": "2024-04-10", "close": 10.19, "volume": 58703.0}, {"date": "2024-04-11", "close": 10.2, "volume": 35266.0}, {"date": "2024-04-12", "close": 10.21, "volume": 8536.0}, {"date": "2024-04-15", "close": 10.215, "volume": 20056.0}, {"date": "2024-04-16", "close": 10.21, "volume": 993.0}, {"date": "2024-04-17", "close": 10.22, "volume": 134.0}, {"date": "2024-04-18", "close": 10.22, "volume": 100991.0}, {"date": "2024-04-19", "close": 10.22, "volume": 2270.0}, {"date": "2024-04-22", "close": 10.21, "volume": 68141.0}, {"date": "2024-04-23", "close": 10.22, "volume": 6005.0}, {"date": "2024-04-24", "close": 10.22, "volume": 51779.0}, {"date": "2024-04-25", "close": 10.215, "volume": 49400.0}, {"date": "2024-04-26", "close": 10.225, "volume": 33327.0}, {"date": "2024-04-29", "close": 10.235, "volume": 137366.0}, {"date": "2024-04-30", "close": 10.235, "volume": null}, {"date": "2024-05-01", "close": 10.225, "volume": 411384.0}, {"date": "2024-05-02", "close": 10.235, "volume": 51702.0}, {"date": "2024-05-03", "close": 10.235, "volume": 87315.0}, {"date": "2024-05-06", "close": 10.23, "volume": 3654.0}, {"date": "2024-05-07", "close": 10.23, "volume": 4202.0}, {"date": "2024-05-08", "close": 10.23, "volume": 171656.0}, {"date": "2024-05-09", "close": 10.225, "volume": 42737.0}, {"date": "2024-05-10", "close": 10.23, "volume": 3421.0}, {"date": "2024-05-13", "close": 10.234, "volume": 1665.0}, {"date": "2024-05-14", "close": 10.23, "volume": 18295.0}, {"date": "2024-05-15", "close": 10.24, "volume": 51991.0}, {"date": "2024-05-16", "close": 10.23, "volume": 136845.0}, {"date": "2024-05-17", "close": 10.22, "volume": 5099.0}, {"date": "2024-05-20", "close": 10.22, "volume": 4431.0}, {"date": "2024-05-21", "close": 10.235, "volume": 111900.0}, {"date": "2024-05-22", "close": 10.24, "volume": 60711.0}, {"date": "2024-05-23", "close": 10.24, "volume": null}, {"date": "2024-05-24", "close": 10.25, "volume": 18196.0}, {"date": "2024-05-28", "close": 10.255, "volume": 29913.0}, {"date": "2024-05-29", "close": 10.26, "volume": 2045.0}, {"date": "2024-05-30", "close": 10.26, "volume": 23331.0}, {"date": "2024-05-31", "close": 10.26, "volume": null}, {"date": "2024-06-03", "close": 10.262, "volume": 26612.0}, {"date": "2024-06-04", "close": 10.26, "volume": 287547.0}, {"date": "2024-06-05", "close": 10.2607, "volume": 4726.0}, {"date": "2024-06-06", "close": 10.26, "volume": 54871.0}, {"date": "2024-06-07", "close": 10.26, "volume": 500401.0}, {"date": "2024-06-10", "close": 10.258, "volume": 596.0}, {"date": "2024-06-11", "close": 10.255, "volume": 212221.0}, {"date": "2024-06-12", "close": 10.24, "volume": 70793.0}, {"date": "2024-06-13", "close": 10.26, "volume": 530.0}, {"date": "2024-06-14", "close": 10.25, "volume": 9429.0}, {"date": "2024-06-17", "close": 10.24, "volume": 3028.0}, {"date": "2024-06-18", "close": 10.245, "volume": 3454.0}, {"date": "2024-06-20", "close": 10.23, "volume": 93278.0}, {"date": "2024-06-21", "close": 10.23, "volume": 18649.0}, {"date": "2024-06-24", "close": 10.23, "volume": 13618.0}, {"date": "2024-06-25", "close": 10.23, "volume": 4187.0}, {"date": "2024-06-26", "close": 10.23, "volume": 755407.0}, {"date": "2024-06-27", "close": 10.235, "volume": 901537.0}, {"date": "2024-06-28", "close": 10.24, "volume": 5050.0}, {"date": "2024-07-01", "close": 10.26, "volume": 12106.0}, {"date": "2024-07-02", "close": 10.27, "volume": 366.0}, {"date": "2024-07-03", "close": 10.26, "volume": 66115.0}, {"date": "2024-07-05", "close": 10.26, "volume": 23889.0}, {"date": "2024-07-08", "close": 10.26, "volume": 18681.0}, {"date": "2024-07-09", "close": 10.27, "volume": 139156.0}, {"date": "2024-07-10", "close": 10.29, "volume": 221.0}, {"date": "2024-07-11", "close": 10.29, "volume": null}, {"date": "2024-07-12", "close": 10.29, "volume": 6238.0}, {"date": "2024-07-15", "close": 10.27, "volume": 859.0}, {"date": "2024-07-16", "close": 10.27, "volume": 663055.0}, {"date": "2024-07-17", "close": 10.275, "volume": 3962.0}, {"date": "2024-07-18", "close": 10.28, "volume": 35115.0}, {"date": "2024-07-19", "close": 10.28, "volume": 28574.0}, {"date": "2024-07-22", "close": 10.29, "volume": 284097.0}, {"date": "2024-07-23", "close": 10.295, "volume": 93118.0}, {"date": "2024-07-24", "close": 10.305, "volume": 535722.0}, {"date": "2024-07-25", "close": 10.305, "volume": 19142.0}, {"date": "2024-07-26", "close": 10.31, "volume": 53356.0}, {"date": "2024-07-29", "close": 10.3093, "volume": 30961.0}, {"date": "2024-07-30", "close": 10.31, "volume": 2358055.0}, {"date": "2024-07-31", "close": 10.305, "volume": 683062.0}, {"date": "2024-08-01", "close": 10.31, "volume": 201812.0}, {"date": "2024-08-02", "close": 10.31, "volume": 633304.0}, {"date": "2024-08-05", "close": 10.32, "volume": 5452.0}, {"date": "2024-08-06", "close": 10.32, "volume": 218033.0}, {"date": "2024-08-07", "close": 10.32, "volume": 889522.0}, {"date": "2024-08-08", "close": 10.32, "volume": 28853.0}, {"date": "2024-08-09", "close": 10.32, "volume": 168434.0}, {"date": "2024-08-12", "close": 10.32, "volume": 142373.0}, {"date": "2024-08-13", "close": 10.34, "volume": 465.0}, {"date": "2024-08-14", "close": 10.32, "volume": 120.0}, {"date": "2024-08-15", "close": 10.34, "volume": 5038.0}, {"date": "2024-08-16", "close": 10.33, "volume": 3724.0}, {"date": "2024-08-19", "close": 10.355, "volume": 294563.0}, {"date": "2024-08-20", "close": 10.34, "volume": 155921.0}, {"date": "2024-08-21", "close": 10.345, "volume": 82803.0}, {"date": "2024-08-22", "close": 10.35, "volume": 72344.0}, {"date": "2024-08-23", "close": 10.34, "volume": 208256.0}, {"date": "2024-08-26", "close": 10.34, "volume": 12124.0}, {"date": "2024-08-27", "close": 10.34, "volume": 11614.0}, {"date": "2024-08-28", "close": 10.34, "volume": 3480.0}, {"date": "2024-08-29", "close": 10.34, "volume": 4223093.0}, {"date": "2024-08-30", "close": 10.34, "volume": 1180.0}, {"date": "2024-09-03", "close": 10.345, "volume": 73566.0}, {"date": "2024-09-04", "close": 10.335, "volume": 236436.0}, {"date": "2024-09-05", "close": 10.33, "volume": 110620.0}, {"date": "2024-09-06", "close": 10.335, "volume": 99452.0}, {"date": "2024-09-09", "close": 10.34, "volume": 84859.0}, {"date": "2024-09-10", "close": 10.35, "volume": 483495.0}, {"date": "2024-09-11", "close": 10.345, "volume": 18855.0}, {"date": "2024-09-12", "close": 10.35, "volume": 2042920.0}, {"date": "2024-09-13", "close": 10.345, "volume": 71052.0}, {"date": "2024-09-16", "close": 10.355, "volume": 765437.0}, {"date": "2024-09-17", "close": 10.34, "volume": 1137.0}, {"date": "2024-09-18", "close": 10.35, "volume": 10605.0}, {"date": "2024-09-19", "close": 10.3503, "volume": 251824.0}, {"date": "2024-09-20", "close": 10.35, "volume": 882625.0}, {"date": "2024-09-23", "close": 10.355, "volume": 5996.0}, {"date": "2024-09-24", "close": 10.35, "volume": 36379.0}, {"date": "2024-09-25", "close": 10.35, "volume": 2726.0}, {"date": "2024-09-26", "close": 10.35, "volume": 295363.0}, {"date": "2024-09-27", "close": 10.35, "volume": 196.0}, {"date": "2024-09-30", "close": 10.35, "volume": 19278.0}, {"date": "2024-10-01", "close": 10.35, "volume": 2735.0}, {"date": "2024-10-02", "close": 10.35, "volume": 151694.0}, {"date": "2024-10-03", "close": 10.36, "volume": 19328.0}, {"date": "2024-10-04", "close": 10.355, "volume": 16354.0}, {"date": "2024-10-07", "close": 10.39, "volume": 2119556.0}, {"date": "2024-10-08", "close": 10.37, "volume": 13660.0}, {"date": "2024-10-09", "close": 10.36, "volume": 9228.0}, {"date": "2024-10-10", "close": 10.36, "volume": 167426.0}, {"date": "2024-10-11", "close": 10.36, "volume": 34595.0}, {"date": "2024-10-14", "close": 10.36, "volume": 1364.0}, {"date": "2024-10-15", "close": 10.36, "volume": 61614.0}, {"date": "2024-10-16", "close": 10.36, "volume": null}, {"date": "2024-10-17", "close": 10.36, "volume": 687.0}, {"date": "2024-10-18", "close": 10.36, "volume": 20003.0}, {"date": "2024-10-21", "close": 10.36, "volume": 8548.0}, {"date": "2024-10-22", "close": 10.375, "volume": 1263570.0}, {"date": "2024-10-23", "close": 10.37, "volume": 700357.0}, {"date": "2024-10-24", "close": 10.37, "volume": 788862.0}, {"date": "2024-10-25", "close": 10.395, "volume": 1200.0}, {"date": "2024-10-28", "close": 10.38, "volume": 3012.0}, {"date": "2024-10-29", "close": 10.38, "volume": 19479.0}, {"date": "2024-10-30", "close": 10.39, "volume": 5080.0}, {"date": "2024-10-31", "close": 10.385, "volume": 398224.0}, {"date": "2024-11-01", "close": 10.395, "volume": 234873.0}, {"date": "2024-11-04", "close": 10.405, "volume": 6712.0}, {"date": "2024-11-05", "close": 10.405, "volume": 888084.0}, {"date": "2024-11-06", "close": 10.4, "volume": 40549.0}, {"date": "2024-11-07", "close": 10.405, "volume": 3864.0}, {"date": "2024-11-08", "close": 10.41, "volume": 67538.0}, {"date": "2024-11-11", "close": 10.4, "volume": 10893.0}, {"date": "2024-11-12", "close": 10.43, "volume": 25397.0}, {"date": "2024-11-13", "close": 10.41, "volume": 50534.0}, {"date": "2024-11-14", "close": 10.41, "volume": null}, {"date": "2024-11-15", "close": 10.42, "volume": 317.0}, {"date": "2024-11-18", "close": 10.42, "volume": 326827.0}, {"date": "2024-11-19", "close": 10.42, "volume": 127312.0}, {"date": "2024-11-20", "close": 10.425, "volume": 143233.0}, {"date": "2024-11-21", "close": 10.425, "volume": 171109.0}, {"date": "2024-11-22", "close": 10.43, "volume": 204570.0}, {"date": "2024-11-25", "close": 10.43, "volume": 41011.0}, {"date": "2024-11-26", "close": 10.424, "volume": 39163.0}, {"date": "2024-11-27", "close": 10.425, "volume": 91556.0}, {"date": "2024-11-29", "close": 10.42, "volume": 33781.0}, {"date": "2024-12-02", "close": 10.438, "volume": 47285.0}, {"date": "2024-12-03", "close": 10.43, "volume": 35215.0}, {"date": "2024-12-04", "close": 10.44, "volume": 91478.0}, {"date": "2024-12-05", "close": 10.44, "volume": 46128.0}, {"date": "2024-12-06", "close": 10.435, "volume": 290326.0}, {"date": "2024-12-09", "close": 10.44, "volume": 123806.0}, {"date": "2024-12-10", "close": 10.44, "volume": 82264.0}, {"date": "2024-12-11", "close": 10.44, "volume": 38879.0}, {"date": "2024-12-12", "close": 10.44, "volume": 35738.0}, {"date": "2024-12-13", "close": 10.435, "volume": 185313.0}, {"date": "2024-12-16", "close": 10.48, "volume": 59226.0}, {"date": "2024-12-17", "close": 10.45, "volume": 76547.0}, {"date": "2024-12-18", "close": 10.45, "volume": 39263.0}, {"date": "2024-12-19", "close": 10.48, "volume": 133586.0}, {"date": "2024-12-20", "close": 10.47, "volume": 218835.0}, {"date": "2024-12-23", "close": 10.4695, "volume": 28025.0}, {"date": "2024-12-24", "close": 10.465, "volume": 220972.0}, {"date": "2024-12-26", "close": 10.46, "volume": 29301.0}, {"date": "2024-12-27", "close": 10.48, "volume": 85180.0}, {"date": "2024-12-30", "close": 10.5, "volume": 16854.0}, {"date": "2024-12-31", "close": 10.49, "volume": 2686.0}, {"date": "2025-01-02", "close": 10.49, "volume": 79747.0}, {"date": "2025-01-03", "close": 10.49, "volume": null}, {"date": "2025-01-06", "close": 10.49, "volume": 1370.0}, {"date": "2025-01-07", "close": 10.48, "volume": 3722.0}, {"date": "2025-01-08", "close": 10.48, "volume": 6904.0}, {"date": "2025-01-10", "close": 10.5, "volume": 149124.0}, {"date": "2025-01-13", "close": 10.5, "volume": null}, {"date": "2025-01-14", "close": 10.4901, "volume": 11295.0}, {"date": "2025-01-15", "close": 10.4925, "volume": 10216.0}, {"date": "2025-01-16", "close": 10.4925, "volume": null}, {"date": "2025-01-17", "close": 10.51, "volume": 305.0}, {"date": "2025-01-21", "close": 10.51, "volume": 8625.0}, {"date": "2025-01-22", "close": 10.48, "volume": 26117.0}, {"date": "2025-01-23", "close": 10.51, "volume": 8729.0}, {"date": "2025-01-24", "close": 10.51, "volume": 12275.0}, {"date": "2025-01-27", "close": 10.51, "volume": 10296.0}, {"date": "2025-01-28", "close": 10.53, "volume": 294.0}, {"date": "2025-01-29", "close": 10.51, "volume": 25087.0}, {"date": "2025-01-30", "close": 10.53, "volume": 5431.0}, {"date": "2025-01-31", "close": 10.52, "volume": 8264.0}, {"date": "2025-02-03", "close": 10.52, "volume": 8535.0}, {"date": "2025-02-04", "close": 10.5201, "volume": 1649.0}, {"date": "2025-02-05", "close": 10.5207, "volume": 27153.0}, {"date": "2025-02-06", "close": 10.52, "volume": 581.0}, {"date": "2025-02-07", "close": 10.54, "volume": 323.0}, {"date": "2025-02-10", "close": 10.53, "volume": 6803.0}, {"date": "2025-02-11", "close": 10.54, "volume": 154790.0}, {"date": "2025-02-12", "close": 10.54, "volume": 916.0}, {"date": "2025-02-13", "close": 10.57, "volume": 265130.0}, {"date": "2025-02-14", "close": 10.56, "volume": 6542.0}, {"date": "2025-02-18", "close": 10.54, "volume": 143.0}, {"date": "2025-02-19", "close": 10.55, "volume": 149.0}, {"date": "2025-02-20", "close": 10.56, "volume": 105.0}, {"date": "2025-02-21", "close": 10.55, "volume": 120.0}, {"date": "2025-02-24", "close": 10.56, "volume": 5487.0}, {"date": "2025-02-25", "close": 10.57, "volume": 141.0}, {"date": "2025-02-26", "close": 10.57, "volume": 2189.0}, {"date": "2025-02-27", "close": 10.57, "volume": 13934.0}, {"date": "2025-02-28", "close": 10.57, "volume": 656.0}, {"date": "2025-03-03", "close": 10.57, "volume": 139467.0}, {"date": "2025-03-04", "close": 10.57, "volume": 25047.0}, {"date": "2025-03-05", "close": 10.59, "volume": 84142.0}, {"date": "2025-03-06", "close": 10.6, "volume": 2865.0}, {"date": "2025-03-07", "close": 10.6078, "volume": 8095.0}, {"date": "2025-03-10", "close": 10.6, "volume": 4986.0}, {"date": "2025-03-11", "close": 10.58, "volume": 1839.0}, {"date": "2025-03-12", "close": 10.62, "volume": 261708.0}, {"date": "2025-03-13", "close": 10.62, "volume": 35895.0}, {"date": "2025-03-14", "close": 10.62, "volume": 4002.0}, {"date": "2025-03-17", "close": 10.62, "volume": 6247.0}, {"date": "2025-03-18", "close": 10.65, "volume": 3785.0}, {"date": "2025-03-19", "close": 10.635, "volume": 7294.0}, {"date": "2025-03-20", "close": 10.63, "volume": 27663.0}, {"date": "2025-03-21", "close": 10.64, "volume": 2381.0}, {"date": "2025-03-24", "close": 10.64, "volume": 1946.0}, {"date": "2025-03-25", "close": 10.64, "volume": 428.0}, {"date": "2025-03-26", "close": 10.645, "volume": 33188.0}, {"date": "2025-03-27", "close": 10.63, "volume": 72191.0}, {"date": "2025-03-28", "close": 10.64, "volume": 146473.0}, {"date": "2025-03-31", "close": 10.6681, "volume": 23617.0}, {"date": "2025-04-01", "close": 10.65, "volume": 24488.0}, {"date": "2025-04-02", "close": 10.66, "volume": 195979.0}, {"date": "2025-04-03", "close": 10.66, "volume": 29718.0}, {"date": "2025-04-04", "close": 10.66, "volume": 3330.0}, {"date": "2025-04-07", "close": 10.66, "volume": 6620.0}, {"date": "2025-04-08", "close": 10.66, "volume": 9008.0}, {"date": "2025-04-09", "close": 10.65, "volume": 3487.0}, {"date": "2025-04-10", "close": 10.675, "volume": 517.0}, {"date": "2025-04-11", "close": 10.68, "volume": 280552.0}, {"date": "2025-04-14", "close": 10.68, "volume": 329078.0}, {"date": "2025-04-15", "close": 10.69, "volume": 568373.0}, {"date": "2025-04-16", "close": 10.67, "volume": 26570.0}, {"date": "2025-04-17", "close": 10.67, "volume": 1220.0}, {"date": "2025-04-21", "close": 10.67, "volume": 1060.0}, {"date": "2025-04-22", "close": 10.67, "volume": 115742.0}, {"date": "2025-04-23", "close": 10.67, "volume": 5381.0}, {"date": "2025-04-24", "close": 10.67, "volume": 3795.0}, {"date": "2025-04-25", "close": 10.67, "volume": 752.0}, {"date": "2025-04-28", "close": 10.69, "volume": 1847340.0}, {"date": "2025-04-29", "close": 10.69, "volume": 992223.0}, {"date": "2025-04-30", "close": 10.7, "volume": 717711.0}, {"date": "2025-05-01", "close": 10.7, "volume": 400833.0}, {"date": "2025-05-02", "close": 10.7, "volume": 11926.0}, {"date": "2025-05-05", "close": 10.72, "volume": 1933.0}, {"date": "2025-05-06", "close": 10.72, "volume": 466253.0}, {"date": "2025-05-07", "close": 10.74, "volume": 388747.0}, {"date": "2025-05-08", "close": 10.74, "volume": 7803.0}, {"date": "2025-05-09", "close": 10.75, "volume": 2485.0}, {"date": "2025-05-12", "close": 10.73, "volume": 647.0}, {"date": "2025-05-13", "close": 10.73, "volume": 63971.0}, {"date": "2025-05-14", "close": 10.75, "volume": 35245.0}, {"date": "2025-05-15", "close": 10.74, "volume": 215468.0}, {"date": "2025-05-16", "close": 10.74, "volume": null}, {"date": "2025-05-19", "close": 10.74, "volume": null}, {"date": "2025-05-20", "close": 10.75, "volume": 736.0}, {"date": "2025-05-21", "close": 10.74, "volume": 662331.0}, {"date": "2025-05-22", "close": 10.74, "volume": 250268.0}, {"date": "2025-05-23", "close": 10.74, "volume": 387.0}, {"date": "2025-05-27", "close": 10.74, "volume": 808.0}, {"date": "2025-05-28", "close": 10.74, "volume": 247.0}, {"date": "2025-05-29", "close": 10.75, "volume": 217.0}, {"date": "2025-05-30", "close": 10.75, "volume": 29226.0}, {"date": "2025-06-02", "close": 10.75, "volume": null}, {"date": "2025-06-03", "close": 10.75, "volume": null}, {"date": "2025-06-04", "close": 10.76, "volume": 8521.0}, {"date": "2025-06-05", "close": 10.77, "volume": 1148.0}, {"date": "2025-06-06", "close": 10.78, "volume": 2658.0}, {"date": "2025-06-09", "close": 10.785, "volume": 14941.0}, {"date": "2025-06-10", "close": 10.7743, "volume": 4102.0}, {"date": "2025-06-11", "close": 10.7743, "volume": null}, {"date": "2025-06-12", "close": 10.795, "volume": 1680.0}, {"date": "2025-06-13", "close": 10.795, "volume": null}, {"date": "2025-06-16", "close": 10.785, "volume": 530.0}, {"date": "2025-06-17", "close": 10.775, "volume": 559184.0}, {"date": "2025-06-18", "close": 10.82, "volume": 166050.0}, {"date": "2025-06-20", "close": 10.82, "volume": 25791.0}, {"date": "2025-06-23", "close": 10.82, "volume": 1723.0}, {"date": "2025-06-24", "close": 10.82, "volume": 1053.0}, {"date": "2025-06-25", "close": 10.81, "volume": 315554.0}, {"date": "2025-06-26", "close": 10.8288, "volume": 545.0}, {"date": "2025-06-27", "close": 10.835, "volume": 583.0}, {"date": "2025-06-30", "close": 10.85, "volume": 591.0}, {"date": "2025-07-01", "close": 10.83, "volume": 115114.0}, {"date": "2025-07-02", "close": 10.8301, "volume": 29344.0}, {"date": "2025-07-03", "close": 10.85, "volume": 502.0}, {"date": "2025-07-07", "close": 10.85, "volume": 16613.0}, {"date": "2025-07-08", "close": 10.845, "volume": 6089.0}, {"date": "2025-07-09", "close": 10.84, "volume": 24855.0}, {"date": "2025-07-10", "close": 10.86, "volume": 265917.0}, {"date": "2025-07-11", "close": 10.85, "volume": 49534.0}, {"date": "2025-07-14", "close": 10.87, "volume": 118831.0}, {"date": "2025-07-15", "close": 10.85, "volume": 40366.0}, {"date": "2025-07-16", "close": 10.865, "volume": 2093.0}, {"date": "2025-07-17", "close": 10.87, "volume": 1854.0}, {"date": "2025-07-18", "close": 10.87, "volume": 233344.0}, {"date": "2025-07-21", "close": 10.875, "volume": 390066.0}, {"date": "2025-07-22", "close": 10.88, "volume": 422.0}, {"date": "2025-07-23", "close": 10.8775, "volume": 89889.0}, {"date": "2025-07-24", "close": 10.88, "volume": 37630.0}, {"date": "2025-07-25", "close": 10.88, "volume": 3884.0}, {"date": "2025-07-28", "close": 10.89, "volume": 5649.0}, {"date": "2025-07-29", "close": 10.89, "volume": 7418.0}, {"date": "2025-07-30", "close": 10.89, "volume": 489.0}, {"date": "2025-07-31", "close": 10.875, "volume": 39612.0}, {"date": "2025-08-01", "close": 10.88, "volume": 591.0}, {"date": "2025-08-04", "close": 10.88, "volume": 1148.0}, {"date": "2025-08-05", "close": 10.871, "volume": 1142.0}, {"date": "2025-08-06", "close": 10.88, "volume": 18322.0}, {"date": "2025-08-07", "close": 10.875, "volume": 21627.0}, {"date": "2025-08-08", "close": 10.89, "volume": 486.0}, {"date": "2025-08-11", "close": 10.88, "volume": 1370.0}, {"date": "2025-08-12", "close": 10.9, "volume": 1464.0}, {"date": "2025-08-13", "close": 10.9, "volume": null}, {"date": "2025-08-14", "close": 10.9, "volume": null}, {"date": "2025-08-15", "close": 10.9, "volume": 55170.0}, {"date": "2025-08-18", "close": 10.9, "volume": 675.0}, {"date": "2025-08-19", "close": 10.89, "volume": 2246.0}, {"date": "2025-08-20", "close": 10.88, "volume": 1147.0}, {"date": "2025-08-21", "close": 10.89, "volume": 359.0}, {"date": "2025-08-22", "close": 10.9, "volume": 496.0}, {"date": "2025-08-25", "close": 10.9, "volume": null}, {"date": "2025-08-26", "close": 10.8822, "volume": 577.0}, {"date": "2025-08-27", "close": 10.89, "volume": 34188.0}, {"date": "2025-08-28", "close": 10.92, "volume": 554.0}, {"date": "2025-08-29", "close": 10.92, "volume": 1016.0}, {"date": "2025-09-02", "close": 10.93, "volume": 420.0}, {"date": "2025-09-03", "close": 10.93, "volume": 652.0}, {"date": "2025-09-04", "close": 10.93, "volume": null}, {"date": "2025-09-05", "close": 10.93, "volume": null}, {"date": "2025-09-08", "close": 10.91, "volume": 176849.0}, {"date": "2025-09-09", "close": 10.91, "volume": 1366.0}, {"date": "2025-09-10", "close": 10.91, "volume": 1334.0}, {"date": "2025-09-11", "close": 10.94, "volume": 533.0}, {"date": "2025-09-12", "close": 10.93, "volume": 619.0}, {"date": "2025-09-15", "close": 10.94, "volume": 576.0}, {"date": "2025-09-16", "close": 10.94, "volume": 8173.0}, {"date": "2025-09-17", "close": 10.94, "volume": 530.0}, {"date": "2025-09-18", "close": 10.94, "volume": 8357.0}, {"date": "2025-09-19", "close": 10.93, "volume": 4651.0}, {"date": "2025-09-22", "close": 10.9263, "volume": 7538.0}, {"date": "2025-09-23", "close": 10.92, "volume": 5320.0}, {"date": "2025-09-24", "close": 10.91, "volume": 4349.0}, {"date": "2025-09-25", "close": 10.96, "volume": 596.0}, {"date": "2025-09-26", "close": 10.96, "volume": 557.0}, {"date": "2025-09-29", "close": 10.97, "volume": 827.0}, {"date": "2025-09-30", "close": 10.91, "volume": 43354.0}, {"date": "2025-10-01", "close": 10.92, "volume": 805.0}, {"date": "2025-10-02", "close": 10.98, "volume": 525.0}, {"date": "2025-10-03", "close": 10.98, "volume": 690.0}, {"date": "2025-10-06", "close": 10.97, "volume": 10635.0}, {"date": "2025-10-07", "close": 10.96, "volume": 1452.0}, {"date": "2025-10-08", "close": 10.94, "volume": 13948.0}, {"date": "2025-10-09", "close": 10.94, "volume": null}, {"date": "2025-10-10", "close": 10.995, "volume": 1403882.0}, {"date": "2025-10-13", "close": 11.02, "volume": 23382.0}, {"date": "2025-10-14", "close": 11.01, "volume": 749643.0}, {"date": "2025-10-15", "close": 11.051, "volume": 2101686.0}, {"date": "2025-10-16", "close": 11.06, "volume": 302795.0}, {"date": "2025-10-17", "close": 11.07, "volume": 301974.0}, {"date": "2025-10-20", "close": 11.08, "volume": 4800.0}, {"date": "2025-10-21", "close": 11.1, "volume": 904095.0}, {"date": "2025-10-22", "close": 11.12, "volume": 604.0}, {"date": "2025-10-23", "close": 11.11, "volume": 15020.0}, {"date": "2025-10-24", "close": 11.105, "volume": 10933.0}, {"date": "2025-10-27", "close": 11.085, "volume": 4986.0}, {"date": "2025-10-28", "close": 11.1, "volume": 89558.0}, {"date": "2025-10-29", "close": 11.1, "volume": 15137.0}, {"date": "2025-10-30", "close": 11.07, "volume": 4862.0}, {"date": "2025-10-31", "close": 11.08, "volume": 23041.0}, {"date": "2025-11-03", "close": 11.08, "volume": 1221414.0}, {"date": "2025-11-04", "close": 11.07, "volume": 510997.0}, {"date": "2025-11-05", "close": 11.05, "volume": 2306740.0}, {"date": "2025-11-06", "close": 11.05, "volume": 456.0}, {"date": "2025-11-07", "close": 11.09, "volume": 510.0}, {"date": "2025-11-10", "close": 11.07, "volume": 2005.0}, {"date": "2025-11-11", "close": 11.06, "volume": 24283.0}, {"date": "2025-11-12", "close": 11.08, "volume": 352052.0}, {"date": "2025-11-13", "close": 11.07, "volume": 3688.0}, {"date": "2025-11-14", "close": 11.07, "volume": 111367.0}, {"date": "2025-11-17", "close": 11.07, "volume": 12807.0}, {"date": "2025-11-18", "close": 11.085, "volume": 202.0}, {"date": "2025-11-19", "close": 11.1, "volume": 610.0}, {"date": "2025-11-20", "close": 11.1, "volume": 246.0}, {"date": "2025-11-21", "close": 11.1, "volume": null}, {"date": "2025-11-24", "close": 11.1, "volume": 1130.0}, {"date": "2025-11-25", "close": 11.14, "volume": 1793.0}, {"date": "2025-11-26", "close": 11.12, "volume": 211411.0}, {"date": "2025-11-28", "close": 11.12, "volume": 907.0}, {"date": "2025-12-01", "close": 11.12, "volume": 155782.0}, {"date": "2025-12-02", "close": 11.12, "volume": 240.0}, {"date": "2025-12-03", "close": 11.1, "volume": 39025.0}, {"date": "2025-12-04", "close": 11.1, "volume": 4405.0}, {"date": "2025-12-05", "close": 11.11, "volume": 4152.0}, {"date": "2025-12-08", "close": 11.12, "volume": 692708.0}, {"date": "2025-12-09", "close": 11.13, "volume": 330210.0}, {"date": "2025-12-10", "close": 11.15, "volume": 49505.0}, {"date": "2025-12-11", "close": 11.17, "volume": 17575.0}, {"date": "2025-12-12", "close": 11.17, "volume": 5516.0}, {"date": "2025-12-15", "close": 11.17, "volume": 176425.0}, {"date": "2025-12-16", "close": 11.17, "volume": 54623.0}, {"date": "2025-12-17", "close": 11.17, "volume": 10637.0}, {"date": "2025-12-18", "close": 11.17, "volume": 215.0}, {"date": "2025-12-19", "close": 11.1652, "volume": 3009.0}, {"date": "2025-12-22", "close": 11.17, "volume": 15028.0}, {"date": "2025-12-23", "close": 11.165, "volume": 119459.0}, {"date": "2025-12-24", "close": 11.165, "volume": null}, {"date": "2025-12-26", "close": 11.165, "volume": null}, {"date": "2025-12-29", "close": 11.18, "volume": 2310.0}, {"date": "2025-12-30", "close": 11.19, "volume": 26031.0}, {"date": "2025-12-31", "close": 11.19, "volume": 25850.0}, {"date": "2026-01-02", "close": 11.19, "volume": null}, {"date": "2026-01-05", "close": 11.1764, "volume": 429.0}, {"date": "2026-01-06", "close": 11.1764, "volume": null}, {"date": "2026-01-07", "close": 11.17, "volume": 10416.0}, {"date": "2026-01-08", "close": 11.17, "volume": 320.0}, {"date": "2026-01-09", "close": 11.17, "volume": 306576.0}, {"date": "2026-01-12", "close": 11.19, "volume": 495593.0}, {"date": "2026-01-13", "close": 11.2, "volume": 180.0}, {"date": "2026-01-14", "close": 11.21, "volume": 2843.0}, {"date": "2026-01-15", "close": 11.21, "volume": 6978.0}, {"date": "2026-01-16", "close": 11.21, "volume": 150312.0}, {"date": "2026-01-20", "close": 11.21, "volume": 1196.0}, {"date": "2026-01-21", "close": 11.21, "volume": 250144.0}, {"date": "2026-01-22", "close": 11.21, "volume": null}, {"date": "2026-01-23", "close": 11.21, "volume": 1306184.0}, {"date": "2026-01-26", "close": 11.2, "volume": 1229.0}, {"date": "2026-01-27", "close": 11.22, "volume": 1108.0}, {"date": "2026-01-28", "close": 11.23, "volume": 120.0}, {"date": "2026-01-29", "close": 11.22, "volume": 150940.0}, {"date": "2026-01-30", "close": 11.22, "volume": 150244.0}, {"date": "2026-02-02", "close": 11.22, "volume": 33422.0}, {"date": "2026-02-03", "close": 11.22, "volume": 100372.0}, {"date": "2026-02-04", "close": 11.23, "volume": 80709.0}, {"date": "2026-02-05", "close": 11.23, "volume": 1750.0}, {"date": "2026-02-06", "close": 11.22, "volume": 1618.0}, {"date": "2026-02-09", "close": 11.24, "volume": 894.0}, {"date": "2026-02-10", "close": 11.24, "volume": 252.0}, {"date": "2026-02-11", "close": 11.24, "volume": 4996.0}, {"date": "2026-02-12", "close": 11.2331, "volume": 461.0}, {"date": "2026-02-13", "close": 11.24, "volume": 227.0}, {"date": "2026-02-17", "close": 11.23, "volume": 1414.0}, {"date": "2026-02-18", "close": 11.23, "volume": 270443.0}, {"date": "2026-02-19", "close": 11.22, "volume": 1834.0}, {"date": "2026-02-20", "close": 11.22, "volume": null}, {"date": "2026-02-23", "close": 11.2265, "volume": 5106.0}, {"date": "2026-02-24", "close": 11.215, "volume": 438.0}, {"date": "2026-02-25", "close": 11.2, "volume": 304.0}, {"date": "2026-02-26", "close": 11.2, "volume": null}, {"date": "2026-02-27", "close": 11.2, "volume": null}, {"date": "2026-03-02", "close": 11.19, "volume": 668.0}, {"date": "2026-03-03", "close": 11.19, "volume": 181.0}, {"date": "2026-03-04", "close": 11.225, "volume": 1314.0}, {"date": "2026-03-05", "close": 11.2383, "volume": 558.0}, {"date": "2026-03-06", "close": 11.24, "volume": 749.0}, {"date": "2026-03-09", "close": 11.24, "volume": 1059.0}, {"date": "2026-03-10", "close": 11.26, "volume": 450.0}, {"date": "2026-03-11", "close": 11.2, "volume": 251.0}, {"date": "2026-03-12", "close": 11.235, "volume": 264.0}, {"date": "2026-03-13", "close": 11.24, "volume": 11066.0}, {"date": "2026-03-16", "close": 11.26, "volume": 756.0}, {"date": "2026-03-17", "close": 11.25, "volume": 247.0}, {"date": "2026-03-18", "close": 11.27, "volume": 402.0}, {"date": "2026-03-19", "close": 11.28, "volume": 1042.0}, {"date": "2026-03-20", "close": 11.28, "volume": 11353.0}, {"date": "2026-03-23", "close": 11.25, "volume": 1325.0}, {"date": "2026-03-24", "close": 11.24, "volume": 3552.0}, {"date": "2026-03-25", "close": 11.25, "volume": 6528.0}, {"date": "2026-03-26", "close": 11.28, "volume": 571.0}, {"date": "2026-03-27", "close": 11.28, "volume": 1522.0}, {"date": "2026-03-30", "close": 11.28, "volume": 282.0}, {"date": "2026-03-31", "close": 11.29, "volume": 406.0}, {"date": "2026-04-01", "close": 11.29, "volume": 1006.0}, {"date": "2026-04-02", "close": 11.29, "volume": null}, {"date": "2026-04-06", "close": 11.28, "volume": 279.0}, {"date": "2026-04-07", "close": 11.29, "volume": 287.0}, {"date": "2026-04-08", "close": 11.29, "volume": 289.0}, {"date": "2026-04-09", "close": 11.29, "volume": 218.0}, {"date": "2026-04-10", "close": 11.29, "volume": 799.0}, {"date": "2026-04-13", "close": 11.3, "volume": 213.0}, {"date": "2026-04-14", "close": 11.3, "volume": 390.0}, {"date": "2026-04-15", "close": 11.32, "volume": 226.0}, {"date": "2026-04-16", "close": 11.33, "volume": 237.0}, {"date": "2026-04-17", "close": 11.29, "volume": 6491.0}, {"date": "2026-04-20", "close": 11.28, "volume": 424.0}, {"date": "2026-04-21", "close": 11.28, "volume": 159.0}, {"date": "2026-04-22", "close": 11.28, "volume": null}, {"date": "2026-04-23", "close": 11.29, "volume": 89254.0}, {"date": "2026-04-24", "close": 11.29, "volume": null}, {"date": "2026-04-27", "close": 11.29, "volume": 8980.0}, {"date": "2026-04-28", "close": 11.29, "volume": null}, {"date": "2026-04-29", "close": 11.28, "volume": 3860.0}, {"date": "2026-04-30", "close": 11.28, "volume": null}, {"date": "2026-05-01", "close": 11.3, "volume": 600009.0}, {"date": "2026-05-04", "close": 11.3, "volume": null}, {"date": "2026-05-05", "close": 11.34, "volume": 481.0}, {"date": "2026-05-06", "close": 11.34, "volume": null}, {"date": "2026-05-07", "close": 11.35, "volume": 352182.0}, {"date": "2026-05-08", "close": 11.34, "volume": 632.0}, {"date": "2026-05-11", "close": 11.34, "volume": 392.0}, {"date": "2026-05-12", "close": 11.35, "volume": 1301.0}, {"date": "2026-05-13", "close": 11.34, "volume": 4985.0}, {"date": "2026-05-14", "close": 11.34, "volume": null}, {"date": "2026-05-15", "close": 11.33, "volume": 260145.0}, {"date": "2026-05-18", "close": 11.35, "volume": 17520.0}, {"date": "2026-05-19", "close": 11.35, "volume": null}, {"date": "2026-05-20", "close": 11.3561, "volume": 524.0}, {"date": "2026-05-21", "close": 11.3561, "volume": null}, {"date": "2026-05-22", "close": 11.38, "volume": 63511.0}, {"date": "2026-05-26", "close": 11.36, "volume": 11410.0}, {"date": "2026-05-27", "close": 11.37, "volume": 189677.0}, {"date": "2026-05-28", "close": 11.33, "volume": 212.0}, {"date": "2026-05-29", "close": 11.33, "volume": null}, {"date": "2026-06-01", "close": 11.33, "volume": null}, {"date": "2026-06-02", "close": 11.38, "volume": 158.0}, {"date": "2026-06-03", "close": 11.37, "volume": 346248.0}, {"date": "2026-06-04", "close": 11.37, "volume": 450915.0}, {"date": "2026-06-05", "close": 11.37, "volume": null}, {"date": "2026-06-08", "close": 11.37, "volume": null}, {"date": "2026-06-09", "close": 11.36, "volume": 966.0}, {"date": "2026-06-10", "close": 11.41, "volume": 10917.0}, {"date": "2026-06-11", "close": 11.41, "volume": null}, {"date": "2026-06-12", "close": 11.38, "volume": 1535.0}, {"date": "2026-06-15", "close": 11.42, "volume": 1808.0}, {"date": "2026-06-16", "close": 11.42, "volume": null}, {"date": "2026-06-17", "close": 11.4, "volume": 254.0}, {"date": "2026-06-18", "close": 11.42, "volume": 10449.0}, {"date": "2026-06-22", "close": 11.4, "volume": 255.0}, {"date": "2026-06-23", "close": 11.4, "volume": 323.0}, {"date": "2026-06-24", "close": 11.44, "volume": 464.0}, {"date": "2026-06-25", "close": 11.43, "volume": 10408.0}, {"date": "2026-06-26", "close": 11.415, "volume": 150020.0}, {"date": "2026-06-29", "close": 11.42, "volume": 423.0}, {"date": "2026-06-30", "close": 11.42, "volume": 25048.0}, {"date": "2026-07-01", "close": 11.4275, "volume": 93895.0}, {"date": "2026-07-02", "close": 11.4275, "volume": null}, {"date": "2026-07-06", "close": 11.4275, "volume": null}, {"date": "2026-07-07", "close": 11.42, "volume": 5009.0}, {"date": "2026-07-08", "close": 11.43, "volume": 54409.0}, {"date": "2026-07-09", "close": 11.44, "volume": 618.0}, {"date": "2026-07-10", "close": 11.44, "volume": null}, {"date": "2026-07-13", "close": 11.44, "volume": null}, {"date": "2026-07-14", "close": 11.44, "volume": 1664.0}, {"date": "2026-07-15", "close": 11.4348, "volume": 267.0}, {"date": "2026-07-16", "close": 11.4348, "volume": null}, {"date": "2026-07-17", "close": 11.44, "volume": 15590.0}, {"date": "2026-07-20", "close": 11.45, "volume": 936.0}, {"date": "2026-07-21", "close": 11.45, "volume": 2686.0}, {"date": "2026-07-22", "close": 11.45, "volume": null}, {"date": "2026-07-23", "close": 11.45, "volume": null}, {"date": "2026-07-24", "close": 11.45, "volume": 5234.0}, {"date": "2026-07-27", "close": 11.46, "volume": 5084.0}, {"date": "2026-07-28", "close": 11.47, "volume": 38380.0}, {"date": "2026-07-29", "close": 11.47, "volume": null}, {"date": "2026-07-30", "close": 11.47, "volume": null}, {"date": "2026-07-31", "close": 11.46, "volume": 9465.0}], "refreshing": true}