{"ticker": "NPCT", "overview": {"cik": "1835068", "ticker": "NPCT", "name": "Nuveen Core Plus Impact Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005566", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001835068-26-000012", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108224", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN CORE PLUS IMPACT FUND", "accession": "0001193125-26-096148", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN CORE PLUS IMPACT FUND", "accession": "0001193125-26-088808", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001835068-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002335", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000070", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001835068-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008796", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN CORE PLUS IMPACT FUND", "accession": "0001193125-25-196788", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204882", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002665", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-123171", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000359", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001145549-25-018155", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "NUVEEN CORE PLUS IMPACT FUND", "accession": "0001193125-25-049501", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-03-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-004865", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN CORE PLUS IMPACT FUND", "accession": "0001193125-25-045706", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046630", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-02-25", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-003413", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-02-10", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-001952", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000218", "price_sensitive": false}]}, "description": "Nuveen Core Plus Impact Fund trades as NPCT on the NYSE and is registered in the United States. Privy Trades holds 32 insider filings for the company, from January 2022 to December 2024. Across those, 2 insiders disclosed 17 open-market purchases totalling $5.81M against 14 sales totalling $7.58M. The most recent filing on record is dated 30 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 5812254.96, "sell_n": 14, "sell_sum": 7582432.55, "net": -1770177.5899999999, "insiders": 2, "first_date": "2022-01-18", "last_date": "2024-12-06"}, "metrics": {"ticker": "NPCT", "has_prices": true, "as_of": "2026-08-07", "last": 9.81, "prev_close": 9.77, "change": 0.040000000000000924, "change_pct": 0.00409416581371555, "session_volume": 51593.0, "vwap_5": 9.773776980034516, "vwap_20": 9.779137194762669, "vwap_60": 9.922271226363284, "vwap_250": 10.373330241076632, "high_52w": 10.78, "low_52w": 9.69, "avg_volume_20": 126862.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-005566", "src": "13DG", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.89% passive stake in NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005566-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001510281-24-000709", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 817753.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $818K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000709/0001510281-24-000709-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003180}, {"id": "0001510281-24-000698", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 833476.6799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $833K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000698/0001510281-24-000698-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006060}, {"id": "0001510281-24-000688", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 389045.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $389K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000688/0001510281-24-000688-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008940}, {"id": "0001510281-24-000676", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 527955.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $528K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000676/0001510281-24-000676-index.htm", "trade_date": "2024-11-29", "timestamp": "2024-11-29", "mins": 1013260}, {"id": "0001510281-24-000670", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 817408.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $817K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000670/0001510281-24-000670-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016140}, {"id": "0001510281-24-000661", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 513429.92000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $513K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000661/0001510281-24-000661-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1019020}, {"id": "0001510281-24-000652", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1255172.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $1.3M of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000652/0001510281-24-000652-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023340}, {"id": "0001510281-24-000641", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 442953.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $443K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000641/0001510281-24-000641-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026220}, {"id": "0001510281-24-000629", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 379355.63, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $379K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000629/0001510281-24-000629-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029100}, {"id": "0001510281-24-000624", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 316791.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $317K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000624/0001510281-24-000624-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033420}, {"id": "0001510281-24-000614", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 97931.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $98K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000614/0001510281-24-000614-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037740}, {"id": "0001510281-24-000603", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 289407.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $289K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000603/0001510281-24-000603-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039180}, {"id": "0001510281-24-000290", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 235052.97, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $235K more of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000290/0001510281-24-000290-index.htm", "trade_date": "2024-05-09", "timestamp": "2024-05-09", "mins": 1307020}, {"id": "0001510281-24-000283", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 498332.16000000003, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $498K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000283/0001510281-24-000283-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311340}, {"id": "0001510281-24-000265", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 193829.1, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $194K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000265/0001510281-24-000265-index.htm", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321420}, {"id": "0001510281-24-000258", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 682762.1599999999, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NPCT's biggest backer adds $683K", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000258/0001510281-24-000258-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327180}, {"id": "0001510281-24-000236", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 291453.95999999996, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $291K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000236/0001510281-24-000236-index.htm", "trade_date": "2024-04-03", "timestamp": "2024-04-03", "mins": 1358860}, {"id": "0001510281-24-000231", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 316500.48, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $317K more of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000231/0001510281-24-000231-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360300}, {"id": "0001510281-24-000199", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 142748.08, "score": 38.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $143K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000199/0001510281-24-000199-index.htm", "trade_date": "2024-03-19", "timestamp": "2024-03-19", "mins": 1380460}, {"id": "0001510281-24-000190", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1036.0, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NPCT's biggest backer adds $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000190/0001510281-24-000190-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389100}, {"id": "0001510281-24-000183", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 131380.04, "score": 38.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $131K into NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000183/0001510281-24-000183-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390540}, {"id": "0001510281-24-000171", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2065836.6, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$2.1M bet: A 10% owner buys NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000171/0001510281-24-000171-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396300}, {"id": "0001510281-23-000697", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 253821.65999999997, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $254K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000697/0001510281-23-000697-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512940}, {"id": "0001510281-23-000255", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 322946.03, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $323K more of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000255/0001510281-23-000255-index.htm", "trade_date": "2023-08-24", "timestamp": "2023-08-24", "mins": 1679980}, {"id": "0001510281-23-000249", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 76274.95999999999, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $76K more of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000249/0001510281-23-000249-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682860}, {"id": "0001510281-23-000242", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 261779.28000000003, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $262K into NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000242/0001510281-23-000242-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688620}, {"id": "0001510281-23-000233", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 77715.98, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $78K more of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000233/0001510281-23-000233-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691500}, {"id": "0001510281-23-000263", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 604748.2800000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $605K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000263/0001510281-23-000263-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711660}, {"id": "0001510281-23-000220", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 297001.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $297K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000220/0001510281-23-000220-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714540}], "recent_buys": [{"id": "0001510281-24-000290", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 235052.97, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $235K more of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000290/0001510281-24-000290-index.htm", "trade_date": "2024-05-09", "timestamp": "2024-05-09", "mins": 1307020}, {"id": "0001510281-24-000283", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 498332.16000000003, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $498K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000283/0001510281-24-000283-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311340}, {"id": "0001510281-24-000265", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 193829.1, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $194K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000265/0001510281-24-000265-index.htm", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321420}, {"id": "0001510281-24-000258", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 682762.1599999999, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NPCT's biggest backer adds $683K", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000258/0001510281-24-000258-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327180}, {"id": "0001510281-24-000236", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 291453.95999999996, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $291K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000236/0001510281-24-000236-index.htm", "trade_date": "2024-04-03", "timestamp": "2024-04-03", "mins": 1358860}, {"id": "0001510281-24-000231", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 316500.48, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $317K more of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000231/0001510281-24-000231-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360300}, {"id": "0001510281-24-000199", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 142748.08, "score": 38.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $143K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000199/0001510281-24-000199-index.htm", "trade_date": "2024-03-19", "timestamp": "2024-03-19", "mins": 1380460}, {"id": "0001510281-24-000190", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1036.0, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NPCT's biggest backer adds $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000190/0001510281-24-000190-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389100}, {"id": "0001510281-24-000183", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 131380.04, "score": 38.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $131K into NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000183/0001510281-24-000183-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390540}, {"id": "0001510281-24-000171", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2065836.6, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$2.1M bet: A 10% owner buys NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000171/0001510281-24-000171-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396300}, {"id": "0001510281-23-000697", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 253821.65999999997, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $254K of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000697/0001510281-23-000697-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512940}, {"id": "0001510281-23-000255", "src": "INSIDERS", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 322946.03, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $323K more of NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000255/0001510281-23-000255-index.htm", "trade_date": "2023-08-24", "timestamp": "2023-08-24", "mins": 1679980}], "institutional": [{"id": "13DG-0001445546-26-005566", "src": "13DG", "ticker": "NPCT", "cik": "1835068", "company": "Nuveen Core Plus Impact Fund", "company_raw": "Nuveen Core Plus Impact Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.89% passive stake in NPCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005566-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180940}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest", "new_value": "Nuveen Core Plus Impact Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001835068", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001835068", "applied": 1, "detected_at": "2026-10-26T09:58:08.041630"}]}, "key_people": [{"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5808793.74, "sold": 7582432.55, "net": -1773638.8099999996, "trades": 30, "top_score": 53.0, "lean": "selling", "history": [{"action": "SELL", "amount": 817753.88, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000709/0001510281-24-000709-index.htm"}, {"action": "SELL", "amount": 833476.6799999999, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000698/0001510281-24-000698-index.htm"}, {"action": "SELL", "amount": 389045.92, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000688/0001510281-24-000688-index.htm"}, {"action": "SELL", "amount": 527955.34, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000676/0001510281-24-000676-index.htm"}, {"action": "SELL", "amount": 817408.86, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000670/0001510281-24-000670-index.htm"}, {"action": "SELL", "amount": 513429.92000000004, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000661/0001510281-24-000661-index.htm"}, {"action": "SELL", "amount": 1255172.8, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000652/0001510281-24-000652-index.htm"}, {"action": "SELL", "amount": 442953.3, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000641/0001510281-24-000641-index.htm"}, {"action": "SELL", "amount": 379355.63, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000629/0001510281-24-000629-index.htm"}, {"action": "SELL", "amount": 316791.9, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000624/0001510281-24-000624-index.htm"}, {"action": "SELL", "amount": 97931.22, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000614/0001510281-24-000614-index.htm"}, {"action": "SELL", "amount": 289407.44, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000603/0001510281-24-000603-index.htm"}, {"action": "BUY", "amount": 235052.97, "date": "2024-05-09", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000290/0001510281-24-000290-index.htm"}, {"action": "BUY", "amount": 498332.16000000003, "date": "2024-05-06", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000283/0001510281-24-000283-index.htm"}, {"action": "BUY", "amount": 193829.1, "date": "2024-04-29", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000265/0001510281-24-000265-index.htm"}, {"action": "BUY", "amount": 682762.1599999999, "date": "2024-04-25", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000258/0001510281-24-000258-index.htm"}, {"action": "BUY", "amount": 291453.95999999996, "date": "2024-04-03", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000236/0001510281-24-000236-index.htm"}, {"action": "BUY", "amount": 316500.48, "date": "2024-04-02", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000231/0001510281-24-000231-index.htm"}, {"action": "BUY", "amount": 142748.08, "date": "2024-03-19", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000199/0001510281-24-000199-index.htm"}, {"action": "BUY", "amount": 1036.0, "date": "2024-03-13", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000190/0001510281-24-000190-index.htm"}, {"action": "BUY", "amount": 131380.04, "date": "2024-03-12", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000183/0001510281-24-000183-index.htm"}, {"action": "BUY", "amount": 2065836.6, "date": "2024-03-08", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000171/0001510281-24-000171-index.htm"}, {"action": "BUY", "amount": 253821.65999999997, "date": "2023-12-18", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000697/0001510281-23-000697-index.htm"}, {"action": "BUY", "amount": 322946.03, "date": "2023-08-24", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000255/0001510281-23-000255-index.htm"}, {"action": "BUY", "amount": 76274.95999999999, "date": "2023-08-22", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028123000249/0001510281-23-000249-index.htm"}], "latest": {"action": "SELL", "amount": 817753.88, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000151028124000709/0001510281-24-000709-index.htm"}}, {"who": "Jessica Zarzycki", "who_key": "Zarzycki Jessica", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 3461.2200000000003, "sold": 0, "net": 3461.2200000000003, "trades": 1, "top_score": 17.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3461.2200000000003, "date": "2022-01-18", "score": 17.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000122520822000782/0001225208-22-000782-index.htm"}], "latest": {"action": "BUY", "amount": 3461.2200000000003, "date": "2022-01-18", "score": 17.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1835068/000122520822000782/0001225208-22-000782-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005566", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001835068-26-000012", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108224", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN CORE PLUS IMPACT FUND", "accession": "0001193125-26-096148", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN CORE PLUS IMPACT FUND", "accession": "0001193125-26-088808", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001835068-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002335", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000070", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001835068-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008796", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN CORE PLUS IMPACT FUND", "accession": "0001193125-25-196788", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204882", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002665", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-123171", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000359", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001145549-25-018155", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "NUVEEN CORE PLUS IMPACT FUND", "accession": "0001193125-25-049501", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-03-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-004865", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN CORE PLUS IMPACT FUND", "accession": "0001193125-25-045706", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046630", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-02-25", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-003413", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-02-10", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-001952", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000218", "price_sensitive": false}], "performance": {"ticker": "NPCT", "has_prices": true, "summary": {"n": 17, "avg": -0.05374388694823562, "win_rate": 0.23529411764705882, "best": 0.014477766287487133, "worst": -0.43130434782608695, "as_of": "2026-08-07"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 235052.97, "date": "2024-05-09", "score": 41.1, "ref_price": 10.42, "return": -0.058541266794625665}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 498332.16000000003, "date": "2024-05-06", "score": 45.1, "ref_price": 10.34, "return": -0.051257253384912896}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 193829.1, "date": "2024-04-29", "score": 40.1, "ref_price": 10.12, "return": -0.03063241106719355}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 682762.1599999999, "date": "2024-04-25", "score": 46.8, "ref_price": 10.03, "return": -0.021934197407776558}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 291453.95999999996, "date": "2024-04-03", "score": 42.2, "ref_price": 10.33, "return": -0.0503388189738625}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 316500.48, "date": "2024-04-02", "score": 42.7, "ref_price": 10.32, "return": -0.04941860465116277}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 142748.08, "date": "2024-03-19", "score": 38.5, "ref_price": 10.28, "return": -0.04571984435797655}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1036.0, "date": "2024-03-13", "score": 16.2, "ref_price": 10.39, "return": -0.055822906641000966}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 131380.04, "date": "2024-03-12", "score": 38.0, "ref_price": 10.36, "return": -0.05308880308880299}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2065836.6, "date": "2024-03-08", "score": 53.0, "ref_price": 10.32, "return": -0.04941860465116277}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 253821.65999999997, "date": "2023-12-18", "score": 41.5, "ref_price": 10.13, "return": -0.031589338598223125}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 322946.03, "date": "2023-08-24", "score": 42.8, "ref_price": 9.71, "return": 0.010298661174047336}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76274.95999999999, "date": "2023-08-22", "score": 35.2, "ref_price": 9.67, "return": 0.014477766287487133}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 261779.28000000003, "date": "2023-08-18", "score": 41.6, "ref_price": 9.7, "return": 0.011340206185567135}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 77715.98, "date": "2023-08-16", "score": 35.3, "ref_price": 9.76, "return": 0.0051229508196722045}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 257324.28, "date": "2023-07-28", "score": 41.5, "ref_price": 10.07, "return": -0.025819265143992035}, {"who": "Zarzycki Jessica", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3461.2200000000003, "date": "2022-01-18", "score": 17.8, "ref_price": 17.25, "return": -0.43130434782608695}]}, "price_series": [{"date": "2021-04-28", "close": 20.0, "volume": 3910675.0}, {"date": "2021-04-29", "close": 20.0, "volume": 1117765.0}, {"date": "2021-04-30", "close": 20.0, "volume": 347166.0}, {"date": "2021-05-03", "close": 20.0, "volume": 704742.0}, {"date": "2021-05-04", "close": 19.68, "volume": 1047948.0}, {"date": "2021-05-05", "close": 19.38, "volume": 125717.0}, {"date": "2021-05-06", "close": 19.25, "volume": 269637.0}, {"date": "2021-05-07", "close": 19.4, "volume": 141006.0}, {"date": "2021-05-10", "close": 19.41, "volume": 117960.0}, {"date": "2021-05-11", "close": 19.28, "volume": 103733.0}, {"date": "2021-05-12", "close": 19.1, "volume": 110491.0}, {"date": "2021-05-13", "close": 19.18, "volume": 55116.0}, {"date": "2021-05-14", "close": 19.23, "volume": 42935.0}, {"date": "2021-05-17", "close": 19.26, "volume": 33212.0}, {"date": "2021-05-18", "close": 19.23, "volume": 63191.0}, {"date": "2021-05-19", "close": 19.25, "volume": 75292.0}, {"date": "2021-05-20", "close": 19.35, "volume": 91172.0}, {"date": "2021-05-21", "close": 19.42, "volume": 46115.0}, {"date": "2021-05-24", "close": 19.32, "volume": 89533.0}, {"date": "2021-05-25", "close": 19.3, "volume": 34679.0}, {"date": "2021-05-26", "close": 19.55, "volume": 107587.0}, {"date": "2021-05-27", "close": 19.72, "volume": 113837.0}, {"date": "2021-05-28", "close": 19.83, "volume": 247301.0}, {"date": "2021-06-01", "close": 19.75, "volume": 53169.0}, {"date": "2021-06-02", "close": 19.79, "volume": 56330.0}, {"date": "2021-06-03", "close": 19.83, "volume": 42802.0}, {"date": "2021-06-04", "close": 19.9, "volume": 40404.0}, {"date": "2021-06-07", "close": 19.92, "volume": 47214.0}, {"date": "2021-06-08", "close": 19.85, "volume": 133878.0}, {"date": "2021-06-09", "close": 19.71, "volume": 223603.0}, {"date": "2021-06-10", "close": 19.65, "volume": 64077.0}, {"date": "2021-06-11", "close": 19.7, "volume": 74994.0}, {"date": "2021-06-14", "close": 19.6, "volume": 53806.0}, {"date": "2021-06-15", "close": 19.47, "volume": 40152.0}, {"date": "2021-06-16", "close": 19.4, "volume": 32475.0}, {"date": "2021-06-17", "close": 19.31, "volume": 44468.0}, {"date": "2021-06-18", "close": 19.16, "volume": 18060.0}, {"date": "2021-06-21", "close": 19.15, "volume": 39109.0}, {"date": "2021-06-22", "close": 19.11, "volume": 129536.0}, {"date": "2021-06-23", "close": 19.05, "volume": 80909.0}, {"date": "2021-06-24", "close": 19.05, "volume": 80771.0}, {"date": "2021-06-25", "close": 19.15, "volume": 104266.0}, {"date": "2021-06-28", "close": 19.2, "volume": 86745.0}, {"date": "2021-06-29", "close": 19.43, "volume": 59657.0}, {"date": "2021-06-30", "close": 19.4, "volume": 47755.0}, {"date": "2021-07-01", "close": 19.38, "volume": 45340.0}, {"date": "2021-07-02", "close": 19.48, "volume": 73666.0}, {"date": "2021-07-06", "close": 19.59, "volume": 27003.0}, {"date": "2021-07-07", "close": 19.56, "volume": 26843.0}, {"date": "2021-07-08", "close": 19.54, "volume": 17767.0}, {"date": "2021-07-09", "close": 19.5, "volume": 27459.0}, {"date": "2021-07-12", "close": 20.0, "volume": 178335.0}, {"date": "2021-07-13", "close": 20.0, "volume": 124094.0}, {"date": "2021-07-14", "close": 20.0, "volume": 103446.0}, {"date": "2021-07-15", "close": 20.0, "volume": 25520.0}, {"date": "2021-07-16", "close": 20.1, "volume": 754690.0}, {"date": "2021-07-19", "close": 19.9, "volume": 9759.0}, {"date": "2021-07-20", "close": 19.82, "volume": 18696.0}, {"date": "2021-07-21", "close": 19.98, "volume": 22321.0}, {"date": "2021-07-22", "close": 20.0, "volume": 43594.0}, {"date": "2021-07-23", "close": 20.0, "volume": 21941.0}, {"date": "2021-07-26", "close": 19.75, "volume": 51521.0}, {"date": "2021-07-27", "close": 19.89, "volume": 50619.0}, {"date": "2021-07-28", "close": 19.69, "volume": 46297.0}, {"date": "2021-07-29", "close": 19.77, "volume": 43221.0}, {"date": "2021-07-30", "close": 19.81, "volume": 33235.0}, {"date": "2021-08-02", "close": 19.93, "volume": 20600.0}, {"date": "2021-08-03", "close": 19.94, "volume": 26878.0}, {"date": "2021-08-04", "close": 19.87, "volume": 58676.0}, {"date": "2021-08-05", "close": 19.8, "volume": 22417.0}, {"date": "2021-08-06", "close": 19.885, "volume": 20791.0}, {"date": "2021-08-09", "close": 19.9, "volume": 21084.0}, {"date": "2021-08-10", "close": 19.74, "volume": 47109.0}, {"date": "2021-08-11", "close": 19.73, "volume": 36413.0}, {"date": "2021-08-12", "close": 19.57, "volume": 30589.0}, {"date": "2021-08-13", "close": 19.55, "volume": 20095.0}, {"date": "2021-08-16", "close": 19.59, "volume": 12363.0}, {"date": "2021-08-17", "close": 19.5, "volume": 39157.0}, {"date": "2021-08-18", "close": 19.52, "volume": 20412.0}, {"date": "2021-08-19", "close": 19.5, "volume": 20940.0}, {"date": "2021-08-20", "close": 19.56, "volume": 11667.0}, {"date": "2021-08-23", "close": 19.53, "volume": 39085.0}, {"date": "2021-08-24", "close": 19.65, "volume": 20832.0}, {"date": "2021-08-25", "close": 19.75, "volume": 53522.0}, {"date": "2021-08-26", "close": 19.42, "volume": 18455.0}, {"date": "2021-08-27", "close": 19.4, "volume": 104618.0}, {"date": "2021-08-30", "close": 19.41, "volume": 39851.0}, {"date": "2021-08-31", "close": 19.5, "volume": 40664.0}, {"date": "2021-09-01", "close": 19.51, "volume": 38869.0}, {"date": "2021-09-02", "close": 19.43, "volume": 31348.0}, {"date": "2021-09-03", "close": 19.4, "volume": 18696.0}, {"date": "2021-09-07", "close": 19.41, "volume": 18242.0}, {"date": "2021-09-08", "close": 19.42, "volume": 45846.0}, {"date": "2021-09-09", "close": 19.42, "volume": 22309.0}, {"date": "2021-09-10", "close": 19.46, "volume": 30616.0}, {"date": "2021-09-13", "close": 19.3597, "volume": 67049.0}, {"date": "2021-09-14", "close": 19.15, "volume": 54299.0}, {"date": "2021-09-15", "close": 19.16, "volume": 22829.0}, {"date": "2021-09-16", "close": 19.36, "volume": 93712.0}, {"date": "2021-09-17", "close": 19.34, "volume": 19702.0}, {"date": "2021-09-20", "close": 19.23, "volume": 49592.0}, {"date": "2021-09-21", "close": 19.24, "volume": 75224.0}, {"date": "2021-09-22", "close": 19.34, "volume": 69977.0}, {"date": "2021-09-23", "close": 19.55, "volume": 115372.0}, {"date": "2021-09-24", "close": 19.55, "volume": 80384.0}, {"date": "2021-09-27", "close": 19.17, "volume": 103217.0}, {"date": "2021-09-28", "close": 19.0, "volume": 109576.0}, {"date": "2021-09-29", "close": 18.91, "volume": 104442.0}, {"date": "2021-09-30", "close": 19.55, "volume": 551811.0}, {"date": "2021-10-01", "close": 19.18, "volume": 156422.0}, {"date": "2021-10-04", "close": 19.28, "volume": 23103.0}, {"date": "2021-10-05", "close": 19.22, "volume": 46611.0}, {"date": "2021-10-06", "close": 19.38, "volume": 75427.0}, {"date": "2021-10-07", "close": 19.04, "volume": 66546.0}, {"date": "2021-10-08", "close": 19.0, "volume": 24524.0}, {"date": "2021-10-11", "close": 18.95, "volume": 14115.0}, {"date": "2021-10-12", "close": 18.75, "volume": 61684.0}, {"date": "2021-10-13", "close": 18.63, "volume": 38457.0}, {"date": "2021-10-14", "close": 18.62, "volume": 61131.0}, {"date": "2021-10-15", "close": 18.62, "volume": 60618.0}, {"date": "2021-10-18", "close": 18.57, "volume": 72210.0}, {"date": "2021-10-19", "close": 18.74, "volume": 89639.0}, {"date": "2021-10-20", "close": 18.58, "volume": 64625.0}, {"date": "2021-10-21", "close": 18.39, "volume": 130496.0}, {"date": "2021-10-22", "close": 18.33, "volume": 112649.0}, {"date": "2021-10-25", "close": 18.24, "volume": 85638.0}, {"date": "2021-10-26", "close": 18.21, "volume": 141716.0}, {"date": "2021-10-27", "close": 18.17, "volume": 181214.0}, {"date": "2021-10-28", "close": 18.35, "volume": 167732.0}, {"date": "2021-10-29", "close": 18.51, "volume": 126170.0}, {"date": "2021-11-01", "close": 18.63, "volume": 66695.0}, {"date": "2021-11-02", "close": 18.8, "volume": 90967.0}, {"date": "2021-11-03", "close": 18.62, "volume": 68575.0}, {"date": "2021-11-04", "close": 18.59, "volume": 80597.0}, {"date": "2021-11-05", "close": 18.62, "volume": 83927.0}, {"date": "2021-11-08", "close": 18.65, "volume": 94035.0}, {"date": "2021-11-09", "close": 18.65, "volume": 71451.0}, {"date": "2021-11-10", "close": 18.69, "volume": 83298.0}, {"date": "2021-11-11", "close": 18.64, "volume": 131132.0}, {"date": "2021-11-12", "close": 18.46, "volume": 63923.0}, {"date": "2021-11-15", "close": 18.38, "volume": 166104.0}, {"date": "2021-11-16", "close": 18.38, "volume": 142154.0}, {"date": "2021-11-17", "close": 18.23, "volume": 136962.0}, {"date": "2021-11-18", "close": 18.24, "volume": 173080.0}, {"date": "2021-11-19", "close": 18.2, "volume": 215323.0}, {"date": "2021-11-22", "close": 18.16, "volume": 150216.0}, {"date": "2021-11-23", "close": 18.1, "volume": 225701.0}, {"date": "2021-11-24", "close": 18.02, "volume": 90959.0}, {"date": "2021-11-26", "close": 18.19, "volume": 74448.0}, {"date": "2021-11-29", "close": 18.35, "volume": 179098.0}, {"date": "2021-11-30", "close": 18.26, "volume": 156856.0}, {"date": "2021-12-01", "close": 18.2228, "volume": 178651.0}, {"date": "2021-12-02", "close": 18.19, "volume": 167478.0}, {"date": "2021-12-03", "close": 18.22, "volume": 244284.0}, {"date": "2021-12-06", "close": 18.0, "volume": 186914.0}, {"date": "2021-12-07", "close": 18.1, "volume": 192336.0}, {"date": "2021-12-08", "close": 18.05, "volume": 198660.0}, {"date": "2021-12-09", "close": 17.98, "volume": 154751.0}, {"date": "2021-12-10", "close": 18.05, "volume": 78539.0}, {"date": "2021-12-13", "close": 18.08, "volume": 401022.0}, {"date": "2021-12-14", "close": 18.2, "volume": 179341.0}, {"date": "2021-12-15", "close": 18.29, "volume": 218000.0}, {"date": "2021-12-16", "close": 18.22, "volume": 226723.0}, {"date": "2021-12-17", "close": 18.19, "volume": 180382.0}, {"date": "2021-12-20", "close": 18.16, "volume": 205698.0}, {"date": "2021-12-21", "close": 18.14, "volume": 357316.0}, {"date": "2021-12-22", "close": 18.23, "volume": 188595.0}, {"date": "2021-12-23", "close": 18.43, "volume": 281149.0}, {"date": "2021-12-27", "close": 18.36, "volume": 159772.0}, {"date": "2021-12-28", "close": 18.27, "volume": 326957.0}, {"date": "2021-12-29", "close": 18.28, "volume": 494854.0}, {"date": "2021-12-30", "close": 18.31, "volume": 342969.0}, {"date": "2021-12-31", "close": 18.3, "volume": 469429.0}, {"date": "2022-01-03", "close": 18.19, "volume": 48748.0}, {"date": "2022-01-04", "close": 17.97, "volume": 139845.0}, {"date": "2022-01-05", "close": 17.79, "volume": 103495.0}, {"date": "2022-01-06", "close": 17.77, "volume": 74545.0}, {"date": "2022-01-07", "close": 17.83, "volume": 46777.0}, {"date": "2022-01-10", "close": 17.77, "volume": 68412.0}, {"date": "2022-01-11", "close": 17.94, "volume": 61542.0}, {"date": "2022-01-12", "close": 17.75, "volume": 72276.0}, {"date": "2022-01-13", "close": 17.64, "volume": 86935.0}, {"date": "2022-01-14", "close": 17.47, "volume": 68618.0}, {"date": "2022-01-18", "close": 17.25, "volume": 78466.0}, {"date": "2022-01-19", "close": 17.01, "volume": 100523.0}, {"date": "2022-01-20", "close": 16.81, "volume": 70399.0}, {"date": "2022-01-21", "close": 16.77, "volume": 111019.0}, {"date": "2022-01-24", "close": 16.78, "volume": 105314.0}, {"date": "2022-01-25", "close": 16.62, "volume": 117535.0}, {"date": "2022-01-26", "close": 16.56, "volume": 84789.0}, {"date": "2022-01-27", "close": 16.52, "volume": 118569.0}, {"date": "2022-01-28", "close": 16.5, "volume": 114218.0}, {"date": "2022-01-31", "close": 16.65, "volume": 44908.0}, {"date": "2022-02-01", "close": 16.65, "volume": 66411.0}, {"date": "2022-02-02", "close": 16.67, "volume": 26069.0}, {"date": "2022-02-03", "close": 16.58, "volume": 30191.0}, {"date": "2022-02-04", "close": 16.43, "volume": 46538.0}, {"date": "2022-02-07", "close": 16.49, "volume": 111941.0}, {"date": "2022-02-08", "close": 16.31, "volume": 66805.0}, {"date": "2022-02-09", "close": 16.14, "volume": 93739.0}, {"date": "2022-02-10", "close": 16.07, "volume": 179319.0}, {"date": "2022-02-11", "close": 15.93, "volume": 140898.0}, {"date": "2022-02-14", "close": 15.64, "volume": 131493.0}, {"date": "2022-02-15", "close": 15.58, "volume": 186774.0}, {"date": "2022-02-16", "close": 15.65, "volume": 89343.0}, {"date": "2022-02-17", "close": 15.58, "volume": 112938.0}, {"date": "2022-02-18", "close": 15.58, "volume": 180170.0}, {"date": "2022-02-22", "close": 15.38, "volume": 91621.0}, {"date": "2022-02-23", "close": 15.3, "volume": 97578.0}, {"date": "2022-02-24", "close": 15.24, "volume": 194292.0}, {"date": "2022-02-25", "close": 15.36, "volume": 87537.0}, {"date": "2022-02-28", "close": 15.47, "volume": 57910.0}, {"date": "2022-03-01", "close": 15.64, "volume": 135943.0}, {"date": "2022-03-02", "close": 15.66, "volume": 118554.0}, {"date": "2022-03-03", "close": 15.72, "volume": 51521.0}, {"date": "2022-03-04", "close": 15.61, "volume": 48255.0}, {"date": "2022-03-07", "close": 15.2, "volume": 47373.0}, {"date": "2022-03-08", "close": 15.11, "volume": 115901.0}, {"date": "2022-03-09", "close": 15.23, "volume": 55096.0}, {"date": "2022-03-10", "close": 14.98, "volume": 48405.0}, {"date": "2022-03-11", "close": 14.9, "volume": 61781.0}, {"date": "2022-03-14", "close": 14.42, "volume": 126143.0}, {"date": "2022-03-15", "close": 14.35, "volume": 79132.0}, {"date": "2022-03-16", "close": 14.36, "volume": 157845.0}, {"date": "2022-03-17", "close": 14.62, "volume": 41177.0}, {"date": "2022-03-18", "close": 14.69, "volume": 141076.0}, {"date": "2022-03-21", "close": 14.5, "volume": 43855.0}, {"date": "2022-03-22", "close": 14.45, "volume": 54355.0}, {"date": "2022-03-23", "close": 14.36, "volume": 49097.0}, {"date": "2022-03-24", "close": 14.34, "volume": 58344.0}, {"date": "2022-03-25", "close": 14.33, "volume": 205254.0}, {"date": "2022-03-28", "close": 14.39, "volume": 81801.0}, {"date": "2022-03-29", "close": 14.87, "volume": 194084.0}, {"date": "2022-03-30", "close": 14.94, "volume": 114761.0}, {"date": "2022-03-31", "close": 15.03, "volume": 134870.0}, {"date": "2022-04-01", "close": 15.09, "volume": 36276.0}, {"date": "2022-04-04", "close": 15.245, "volume": 27778.0}, {"date": "2022-04-05", "close": 14.94, "volume": 32333.0}, {"date": "2022-04-06", "close": 14.76, "volume": 68616.0}, {"date": "2022-04-07", "close": 14.66, "volume": 126165.0}, {"date": "2022-04-08", "close": 14.47, "volume": 55164.0}, {"date": "2022-04-11", "close": 14.22, "volume": 217294.0}, {"date": "2022-04-12", "close": 14.29, "volume": 72853.0}, {"date": "2022-04-13", "close": 14.18, "volume": 113614.0}, {"date": "2022-04-14", "close": 13.92, "volume": 71469.0}, {"date": "2022-04-18", "close": 13.87, "volume": 67191.0}, {"date": "2022-04-19", "close": 13.9, "volume": 124144.0}, {"date": "2022-04-20", "close": 14.05, "volume": 144885.0}, {"date": "2022-04-21", "close": 13.85, "volume": 86813.0}, {"date": "2022-04-22", "close": 13.87, "volume": 64841.0}, {"date": "2022-04-25", "close": 13.9, "volume": 59764.0}, {"date": "2022-04-26", "close": 13.47, "volume": 152077.0}, {"date": "2022-04-27", "close": 13.4, "volume": 128508.0}, {"date": "2022-04-28", "close": 13.4, "volume": 99820.0}, {"date": "2022-04-29", "close": 13.16, "volume": 46664.0}, {"date": "2022-05-02", "close": 13.12, "volume": 46320.0}, {"date": "2022-05-03", "close": 13.0, "volume": 48857.0}, {"date": "2022-05-04", "close": 13.21, "volume": 78433.0}, {"date": "2022-05-05", "close": 12.82, "volume": 65043.0}, {"date": "2022-05-06", "close": 12.72, "volume": 55291.0}, {"date": "2022-05-09", "close": 12.53, "volume": 196713.0}, {"date": "2022-05-10", "close": 12.66, "volume": 80072.0}, {"date": "2022-05-11", "close": 12.6, "volume": 129616.0}, {"date": "2022-05-12", "close": 12.45, "volume": 318360.0}, {"date": "2022-05-13", "close": 12.34, "volume": 100174.0}, {"date": "2022-05-16", "close": 12.49, "volume": 93562.0}, {"date": "2022-05-17", "close": 12.26, "volume": 135039.0}, {"date": "2022-05-18", "close": 12.25, "volume": 104924.0}, {"date": "2022-05-19", "close": 12.17, "volume": 81472.0}, {"date": "2022-05-20", "close": 12.27, "volume": 68005.0}, {"date": "2022-05-23", "close": 12.33, "volume": 65963.0}, {"date": "2022-05-24", "close": 12.43, "volume": 139282.0}, {"date": "2022-05-25", "close": 12.58, "volume": 182223.0}, {"date": "2022-05-26", "close": 12.66, "volume": 223233.0}, {"date": "2022-05-27", "close": 12.85, "volume": 70650.0}, {"date": "2022-05-31", "close": 12.8, "volume": 49565.0}, {"date": "2022-06-01", "close": 12.75, "volume": 149210.0}, {"date": "2022-06-02", "close": 12.76, "volume": 90036.0}, {"date": "2022-06-03", "close": 12.72, "volume": 18920.0}, {"date": "2022-06-06", "close": 12.73, "volume": 75973.0}, {"date": "2022-06-07", "close": 12.84, "volume": 30672.0}, {"date": "2022-06-08", "close": 12.64, "volume": 62852.0}, {"date": "2022-06-09", "close": 12.34, "volume": 74204.0}, {"date": "2022-06-10", "close": 12.33, "volume": 47026.0}, {"date": "2022-06-13", "close": 11.81, "volume": 89368.0}, {"date": "2022-06-14", "close": 11.64, "volume": 133349.0}, {"date": "2022-06-15", "close": 11.7, "volume": 67169.0}, {"date": "2022-06-16", "close": 11.33, "volume": 169260.0}, {"date": "2022-06-17", "close": 11.5, "volume": 37525.0}, {"date": "2022-06-21", "close": 11.51, "volume": 77375.0}, {"date": "2022-06-22", "close": 11.62, "volume": 71981.0}, {"date": "2022-06-23", "close": 11.75, "volume": 104341.0}, {"date": "2022-06-24", "close": 11.76, "volume": 69154.0}, {"date": "2022-06-27", "close": 11.6, "volume": 72582.0}, {"date": "2022-06-28", "close": 11.6, "volume": 110627.0}, {"date": "2022-06-29", "close": 11.7, "volume": 88129.0}, {"date": "2022-06-30", "close": 11.72, "volume": 113294.0}, {"date": "2022-07-01", "close": 11.88, "volume": 83590.0}, {"date": "2022-07-05", "close": 11.73, "volume": 72885.0}, {"date": "2022-07-06", "close": 11.71, "volume": 35829.0}, {"date": "2022-07-07", "close": 11.75, "volume": 30068.0}, {"date": "2022-07-08", "close": 11.71, "volume": 35956.0}, {"date": "2022-07-11", "close": 11.67, "volume": 298709.0}, {"date": "2022-07-12", "close": 11.59, "volume": 247732.0}, {"date": "2022-07-13", "close": 11.66, "volume": 144378.0}, {"date": "2022-07-14", "close": 11.61, "volume": 163690.0}, {"date": "2022-07-15", "close": 11.67, "volume": 947109.0}, {"date": "2022-07-18", "close": 11.65, "volume": 120615.0}, {"date": "2022-07-19", "close": 11.72, "volume": 62017.0}, {"date": "2022-07-20", "close": 11.79, "volume": 108371.0}, {"date": "2022-07-21", "close": 12.01, "volume": 268845.0}, {"date": "2022-07-22", "close": 12.15, "volume": 269244.0}, {"date": "2022-07-25", "close": 12.01, "volume": 46845.0}, {"date": "2022-07-26", "close": 11.94, "volume": 40926.0}, {"date": "2022-07-27", "close": 12.07, "volume": 53841.0}, {"date": "2022-07-28", "close": 12.26, "volume": 43148.0}, {"date": "2022-07-29", "close": 12.52, "volume": 206523.0}, {"date": "2022-08-01", "close": 12.77, "volume": 101819.0}, {"date": "2022-08-02", "close": 12.56, "volume": 75761.0}, {"date": "2022-08-03", "close": 12.72, "volume": 46847.0}, {"date": "2022-08-04", "close": 12.83, "volume": 84926.0}, {"date": "2022-08-05", "close": 12.65, "volume": 67874.0}, {"date": "2022-08-08", "close": 12.69, "volume": 101862.0}, {"date": "2022-08-09", "close": 12.68, "volume": 37912.0}, {"date": "2022-08-10", "close": 12.81, "volume": 64757.0}, {"date": "2022-08-11", "close": 12.63, "volume": 180973.0}, {"date": "2022-08-12", "close": 12.64, "volume": 64143.0}, {"date": "2022-08-15", "close": 12.71, "volume": 50307.0}, {"date": "2022-08-16", "close": 12.69, "volume": 63804.0}, {"date": "2022-08-17", "close": 12.63, "volume": 67599.0}, {"date": "2022-08-18", "close": 12.67, "volume": 79659.0}, {"date": "2022-08-19", "close": 12.48, "volume": 75855.0}, {"date": "2022-08-22", "close": 12.31, "volume": 102407.0}, {"date": "2022-08-23", "close": 12.37, "volume": 68712.0}, {"date": "2022-08-24", "close": 12.28, "volume": 180945.0}, {"date": "2022-08-25", "close": 12.37, "volume": 99569.0}, {"date": "2022-08-26", "close": 12.27, "volume": 120705.0}, {"date": "2022-08-29", "close": 12.18, "volume": 81925.0}, {"date": "2022-08-30", "close": 12.24, "volume": 78878.0}, {"date": "2022-08-31", "close": 11.97, "volume": 39102.0}, {"date": "2022-09-01", "close": 11.85, "volume": 41862.0}, {"date": "2022-09-02", "close": 11.88, "volume": 53904.0}, {"date": "2022-09-06", "close": 11.73, "volume": 87588.0}, {"date": "2022-09-07", "close": 11.74, "volume": 64295.0}, {"date": "2022-09-08", "close": 11.63, "volume": 41672.0}, {"date": "2022-09-09", "close": 11.74, "volume": 17763.0}, {"date": "2022-09-12", "close": 11.65, "volume": 82872.0}, {"date": "2022-09-13", "close": 11.4, "volume": 123133.0}, {"date": "2022-09-14", "close": 11.29, "volume": 110622.0}, {"date": "2022-09-15", "close": 11.4, "volume": 142869.0}, {"date": "2022-09-16", "close": 11.19, "volume": 53352.0}, {"date": "2022-09-19", "close": 11.24, "volume": 34192.0}, {"date": "2022-09-20", "close": 10.98, "volume": 55306.0}, {"date": "2022-09-21", "close": 11.01, "volume": 53183.0}, {"date": "2022-09-22", "close": 10.86, "volume": 119983.0}, {"date": "2022-09-23", "close": 10.73, "volume": 117972.0}, {"date": "2022-09-26", "close": 10.56, "volume": 88073.0}, {"date": "2022-09-27", "close": 10.42, "volume": 119289.0}, {"date": "2022-09-28", "close": 10.55, "volume": 137611.0}, {"date": "2022-09-29", "close": 10.24, "volume": 217407.0}, {"date": "2022-09-30", "close": 10.24, "volume": 58506.0}, {"date": "2022-10-03", "close": 10.52, "volume": 99534.0}, {"date": "2022-10-04", "close": 10.63, "volume": 48198.0}, {"date": "2022-10-05", "close": 10.57, "volume": 55835.0}, {"date": "2022-10-06", "close": 10.5, "volume": 74430.0}, {"date": "2022-10-07", "close": 10.51, "volume": 81036.0}, {"date": "2022-10-10", "close": 10.25, "volume": 36902.0}, {"date": "2022-10-11", "close": 10.24, "volume": 115668.0}, {"date": "2022-10-12", "close": 10.21, "volume": 122882.0}, {"date": "2022-10-13", "close": 10.13, "volume": 39686.0}, {"date": "2022-10-14", "close": 10.0, "volume": 35375.0}, {"date": "2022-10-17", "close": 10.03, "volume": 62569.0}, {"date": "2022-10-18", "close": 10.17, "volume": 70642.0}, {"date": "2022-10-19", "close": 9.93, "volume": 41272.0}, {"date": "2022-10-20", "close": 9.84, "volume": 36413.0}, {"date": "2022-10-21", "close": 9.85, "volume": 111650.0}, {"date": "2022-10-24", "close": 9.83, "volume": 67301.0}, {"date": "2022-10-25", "close": 9.875, "volume": 88561.0}, {"date": "2022-10-26", "close": 9.96, "volume": 121134.0}, {"date": "2022-10-27", "close": 10.08, "volume": 74005.0}, {"date": "2022-10-28", "close": 10.37, "volume": 555143.0}, {"date": "2022-10-31", "close": 10.31, "volume": 230137.0}, {"date": "2022-11-01", "close": 10.47, "volume": 203002.0}, {"date": "2022-11-02", "close": 10.37, "volume": 194302.0}, {"date": "2022-11-03", "close": 10.32, "volume": 162011.0}, {"date": "2022-11-04", "close": 10.32, "volume": 104889.0}, {"date": "2022-11-07", "close": 10.27, "volume": 89049.0}, {"date": "2022-11-08", "close": 10.36, "volume": 110522.0}, {"date": "2022-11-09", "close": 10.21, "volume": 82182.0}, {"date": "2022-11-10", "close": 10.56, "volume": 75253.0}, {"date": "2022-11-11", "close": 10.54, "volume": 88292.0}, {"date": "2022-11-14", "close": 10.37, "volume": 93041.0}, {"date": "2022-11-15", "close": 10.54, "volume": 140957.0}, {"date": "2022-11-16", "close": 10.57, "volume": 110513.0}, {"date": "2022-11-17", "close": 10.53, "volume": 84533.0}, {"date": "2022-11-18", "close": 10.53, "volume": 96701.0}, {"date": "2022-11-21", "close": 10.35, "volume": 157928.0}, {"date": "2022-11-22", "close": 10.63, "volume": 128958.0}, {"date": "2022-11-23", "close": 10.78, "volume": 130208.0}, {"date": "2022-11-25", "close": 10.775, "volume": 18437.0}, {"date": "2022-11-28", "close": 10.71, "volume": 92941.0}, {"date": "2022-11-29", "close": 10.7, "volume": 147132.0}, {"date": "2022-11-30", "close": 10.97, "volume": 163025.0}, {"date": "2022-12-01", "close": 10.99, "volume": 107727.0}, {"date": "2022-12-02", "close": 10.97, "volume": 132279.0}, {"date": "2022-12-05", "close": 10.97, "volume": 115026.0}, {"date": "2022-12-06", "close": 10.97, "volume": 309718.0}, {"date": "2022-12-07", "close": 11.11, "volume": 215567.0}, {"date": "2022-12-08", "close": 11.13, "volume": 178236.0}, {"date": "2022-12-09", "close": 10.93, "volume": 100800.0}, {"date": "2022-12-12", "close": 10.94, "volume": 100680.0}, {"date": "2022-12-13", "close": 11.01, "volume": 143664.0}, {"date": "2022-12-14", "close": 10.93, "volume": 149620.0}, {"date": "2022-12-15", "close": 10.87, "volume": 102030.0}, {"date": "2022-12-16", "close": 10.84, "volume": 110693.0}, {"date": "2022-12-19", "close": 10.7, "volume": 86521.0}, {"date": "2022-12-20", "close": 10.55, "volume": 180857.0}, {"date": "2022-12-21", "close": 10.56, "volume": 195242.0}, {"date": "2022-12-22", "close": 10.56, "volume": 145952.0}, {"date": "2022-12-23", "close": 10.48, "volume": 106804.0}, {"date": "2022-12-27", "close": 10.3, "volume": 237324.0}, {"date": "2022-12-28", "close": 10.25, "volume": 346688.0}, {"date": "2022-12-29", "close": 10.4, "volume": 213945.0}, {"date": "2022-12-30", "close": 10.36, "volume": 156085.0}, {"date": "2023-01-03", "close": 10.46, "volume": 100385.0}, {"date": "2023-01-04", "close": 10.7, "volume": 63108.0}, {"date": "2023-01-05", "close": 10.65, "volume": 69026.0}, {"date": "2023-01-06", "close": 10.9, "volume": 131902.0}, {"date": "2023-01-09", "close": 10.99, "volume": 81190.0}, {"date": "2023-01-10", "close": 11.0, "volume": 325023.0}, {"date": "2023-01-11", "close": 11.12, "volume": 138741.0}, {"date": "2023-01-12", "close": 11.14, "volume": 108111.0}, {"date": "2023-01-13", "close": 11.06, "volume": 88796.0}, {"date": "2023-01-17", "close": 11.14, "volume": 136615.0}, {"date": "2023-01-18", "close": 11.18, "volume": 337409.0}, {"date": "2023-01-19", "close": 11.27, "volume": 138605.0}, {"date": "2023-01-20", "close": 11.29, "volume": 51738.0}, {"date": "2023-01-23", "close": 11.25, "volume": 217011.0}, {"date": "2023-01-24", "close": 11.36, "volume": 337484.0}, {"date": "2023-01-25", "close": 11.41, "volume": 163193.0}, {"date": "2023-01-26", "close": 11.49, "volume": 139723.0}, {"date": "2023-01-27", "close": 11.46, "volume": 78731.0}, {"date": "2023-01-30", "close": 11.47, "volume": 75183.0}, {"date": "2023-01-31", "close": 11.55, "volume": 108485.0}, {"date": "2023-02-01", "close": 11.65, "volume": 59723.0}, {"date": "2023-02-02", "close": 11.69, "volume": 84994.0}, {"date": "2023-02-03", "close": 11.67, "volume": 140073.0}, {"date": "2023-02-06", "close": 11.555, "volume": 45612.0}, {"date": "2023-02-07", "close": 11.58, "volume": 46924.0}, {"date": "2023-02-08", "close": 11.54, "volume": 30982.0}, {"date": "2023-02-09", "close": 11.49, "volume": 23716.0}, {"date": "2023-02-10", "close": 11.38, "volume": 29863.0}, {"date": "2023-02-13", "close": 11.35, "volume": 162519.0}, {"date": "2023-02-14", "close": 11.16, "volume": 115341.0}, {"date": "2023-02-15", "close": 11.2, "volume": 34745.0}, {"date": "2023-02-16", "close": 11.29, "volume": 127926.0}, {"date": "2023-02-17", "close": 11.22, "volume": 64808.0}, {"date": "2023-02-21", "close": 11.01, "volume": 52684.0}, {"date": "2023-02-22", "close": 10.98, "volume": 61325.0}, {"date": "2023-02-23", "close": 11.02, "volume": 37889.0}, {"date": "2023-02-24", "close": 10.73, "volume": 534619.0}, {"date": "2023-02-27", "close": 10.84, "volume": 169509.0}, {"date": "2023-02-28", "close": 10.89, "volume": 72263.0}, {"date": "2023-03-01", "close": 10.92, "volume": 168046.0}, {"date": "2023-03-02", "close": 10.86, "volume": 201290.0}, {"date": "2023-03-03", "close": 10.87, "volume": 119231.0}, {"date": "2023-03-06", "close": 10.77, "volume": 127137.0}, {"date": "2023-03-07", "close": 10.68, "volume": 133058.0}, {"date": "2023-03-08", "close": 10.69, "volume": 61833.0}, {"date": "2023-03-09", "close": 10.61, "volume": 107386.0}, {"date": "2023-03-10", "close": 10.57, "volume": 134102.0}, {"date": "2023-03-13", "close": 10.43, "volume": 148774.0}, {"date": "2023-03-14", "close": 10.14, "volume": 85167.0}, {"date": "2023-03-15", "close": 10.03, "volume": 255399.0}, {"date": "2023-03-16", "close": 10.05, "volume": 57491.0}, {"date": "2023-03-17", "close": 9.97, "volume": 57122.0}, {"date": "2023-03-20", "close": 9.96, "volume": 139023.0}, {"date": "2023-03-21", "close": 9.95, "volume": 263652.0}, {"date": "2023-03-22", "close": 10.03, "volume": 184896.0}, {"date": "2023-03-23", "close": 10.07, "volume": 117302.0}, {"date": "2023-03-24", "close": 10.05, "volume": 37251.0}, {"date": "2023-03-27", "close": 9.97, "volume": 36681.0}, {"date": "2023-03-28", "close": 9.99, "volume": 94845.0}, {"date": "2023-03-29", "close": 10.06, "volume": 115506.0}, {"date": "2023-03-30", "close": 10.18, "volume": 52248.0}, {"date": "2023-03-31", "close": 10.22, "volume": 175051.0}, {"date": "2023-04-03", "close": 10.34, "volume": 52986.0}, {"date": "2023-04-04", "close": 10.3, "volume": 81762.0}, {"date": "2023-04-05", "close": 10.33, "volume": 74041.0}, {"date": "2023-04-06", "close": 10.34, "volume": 87335.0}, {"date": "2023-04-10", "close": 10.32, "volume": 51040.0}, {"date": "2023-04-11", "close": 10.38, "volume": 36201.0}, {"date": "2023-04-12", "close": 10.43, "volume": 76813.0}, {"date": "2023-04-13", "close": 10.37, "volume": 38804.0}, {"date": "2023-04-14", "close": 10.31, "volume": 121277.0}, {"date": "2023-04-17", "close": 10.19, "volume": 86102.0}, {"date": "2023-04-18", "close": 10.2, "volume": 172560.0}, {"date": "2023-04-19", "close": 10.18, "volume": 86478.0}, {"date": "2023-04-20", "close": 10.24, "volume": 64404.0}, {"date": "2023-04-21", "close": 10.18, "volume": 22869.0}, {"date": "2023-04-24", "close": 10.29, "volume": 50728.0}, {"date": "2023-04-25", "close": 10.26, "volume": 51770.0}, {"date": "2023-04-26", "close": 10.37, "volume": 148222.0}, {"date": "2023-04-27", "close": 10.41, "volume": 51704.0}, {"date": "2023-04-28", "close": 10.39, "volume": 61229.0}, {"date": "2023-05-01", "close": 10.3, "volume": 58040.0}, {"date": "2023-05-02", "close": 10.3, "volume": 55517.0}, {"date": "2023-05-03", "close": 10.25, "volume": 50257.0}, {"date": "2023-05-04", "close": 10.17, "volume": 50680.0}, {"date": "2023-05-05", "close": 10.18, "volume": 44708.0}, {"date": "2023-05-08", "close": 10.09, "volume": 63118.0}, {"date": "2023-05-09", "close": 10.04, "volume": 32214.0}, {"date": "2023-05-10", "close": 10.13, "volume": 54111.0}, {"date": "2023-05-11", "close": 10.17, "volume": 27777.0}, {"date": "2023-05-12", "close": 10.0, "volume": 32306.0}, {"date": "2023-05-15", "close": 9.98, "volume": 41231.0}, {"date": "2023-05-16", "close": 9.885, "volume": 68711.0}, {"date": "2023-05-17", "close": 9.93, "volume": 53226.0}, {"date": "2023-05-18", "close": 9.88, "volume": 31295.0}, {"date": "2023-05-19", "close": 9.87, "volume": 23149.0}, {"date": "2023-05-22", "close": 9.89, "volume": 35608.0}, {"date": "2023-05-23", "close": 9.81, "volume": 104229.0}, {"date": "2023-05-24", "close": 9.7, "volume": 86809.0}, {"date": "2023-05-25", "close": 9.67, "volume": 143916.0}, {"date": "2023-05-26", "close": 9.73, "volume": 209998.0}, {"date": "2023-05-30", "close": 9.84, "volume": 107121.0}, {"date": "2023-05-31", "close": 9.9, "volume": 91415.0}, {"date": "2023-06-01", "close": 10.01, "volume": 58579.0}, {"date": "2023-06-02", "close": 10.02, "volume": 63664.0}, {"date": "2023-06-05", "close": 10.01, "volume": 24371.0}, {"date": "2023-06-06", "close": 10.02, "volume": 64042.0}, {"date": "2023-06-07", "close": 10.0, "volume": 47805.0}, {"date": "2023-06-08", "close": 10.05, "volume": 216615.0}, {"date": "2023-06-09", "close": 10.05, "volume": 45497.0}, {"date": "2023-06-12", "close": 10.07, "volume": 152000.0}, {"date": "2023-06-13", "close": 10.06, "volume": 72885.0}, {"date": "2023-06-14", "close": 10.03, "volume": 129273.0}, {"date": "2023-06-15", "close": 10.09, "volume": 50139.0}, {"date": "2023-06-16", "close": 9.96, "volume": 41312.0}, {"date": "2023-06-20", "close": 9.99, "volume": 58491.0}, {"date": "2023-06-21", "close": 9.98, "volume": 42862.0}, {"date": "2023-06-22", "close": 9.96, "volume": 28112.0}, {"date": "2023-06-23", "close": 10.0, "volume": 49425.0}, {"date": "2023-06-26", "close": 9.99, "volume": 118723.0}, {"date": "2023-06-27", "close": 10.01, "volume": 41257.0}, {"date": "2023-06-28", "close": 10.0, "volume": 44322.0}, {"date": "2023-06-29", "close": 9.93, "volume": 44680.0}, {"date": "2023-06-30", "close": 9.97, "volume": 67049.0}, {"date": "2023-07-03", "close": 10.02, "volume": 44363.0}, {"date": "2023-07-05", "close": 9.95, "volume": 76765.0}, {"date": "2023-07-06", "close": 9.85, "volume": 95255.0}, {"date": "2023-07-07", "close": 9.83, "volume": 63308.0}, {"date": "2023-07-10", "close": 9.93, "volume": 30845.0}, {"date": "2023-07-11", "close": 9.98, "volume": 55486.0}, {"date": "2023-07-12", "close": 10.17, "volume": 63195.0}, {"date": "2023-07-13", "close": 10.16, "volume": 72755.0}, {"date": "2023-07-14", "close": 10.12, "volume": 41472.0}, {"date": "2023-07-17", "close": 10.16, "volume": 33311.0}, {"date": "2023-07-18", "close": 10.17, "volume": 64144.0}, {"date": "2023-07-19", "close": 10.12, "volume": 71950.0}, {"date": "2023-07-20", "close": 10.02, "volume": 50208.0}, {"date": "2023-07-21", "close": 10.04, "volume": 35894.0}, {"date": "2023-07-24", "close": 10.03, "volume": 160078.0}, {"date": "2023-07-25", "close": 10.01, "volume": 65427.0}, {"date": "2023-07-26", "close": 10.09, "volume": 37992.0}, {"date": "2023-07-27", "close": 9.98, "volume": 81687.0}, {"date": "2023-07-28", "close": 10.07, "volume": 69473.0}, {"date": "2023-07-31", "close": 10.15, "volume": 93148.0}, {"date": "2023-08-01", "close": 10.01, "volume": 73299.0}, {"date": "2023-08-02", "close": 9.95, "volume": 92529.0}, {"date": "2023-08-03", "close": 9.81, "volume": 74813.0}, {"date": "2023-08-04", "close": 9.92, "volume": 68964.0}, {"date": "2023-08-07", "close": 9.9, "volume": 76454.0}, {"date": "2023-08-08", "close": 9.93, "volume": 83291.0}, {"date": "2023-08-09", "close": 9.94, "volume": 128889.0}, {"date": "2023-08-10", "close": 9.95, "volume": 207669.0}, {"date": "2023-08-11", "close": 9.95, "volume": 48131.0}, {"date": "2023-08-14", "close": 9.88, "volume": 25149.0}, {"date": "2023-08-15", "close": 9.82, "volume": 43919.0}, {"date": "2023-08-16", "close": 9.76, "volume": 27175.0}, {"date": "2023-08-17", "close": 9.7, "volume": 104632.0}, {"date": "2023-08-18", "close": 9.7, "volume": 65973.0}, {"date": "2023-08-21", "close": 9.66, "volume": 33451.0}, {"date": "2023-08-22", "close": 9.67, "volume": 23156.0}, {"date": "2023-08-23", "close": 9.81, "volume": 35963.0}, {"date": "2023-08-24", "close": 9.71, "volume": 64250.0}, {"date": "2023-08-25", "close": 9.71, "volume": 26139.0}, {"date": "2023-08-28", "close": 9.73, "volume": 45132.0}, {"date": "2023-08-29", "close": 9.73, "volume": 87731.0}, {"date": "2023-08-30", "close": 9.73, "volume": 42292.0}, {"date": "2023-08-31", "close": 9.82, "volume": 33174.0}, {"date": "2023-09-01", "close": 9.79, "volume": 62281.0}, {"date": "2023-09-05", "close": 9.65, "volume": 54157.0}, {"date": "2023-09-06", "close": 9.66, "volume": 55083.0}, {"date": "2023-09-07", "close": 9.65, "volume": 38084.0}, {"date": "2023-09-08", "close": 9.65, "volume": 28834.0}, {"date": "2023-09-11", "close": 9.66, "volume": 22388.0}, {"date": "2023-09-12", "close": 9.62, "volume": 37157.0}, {"date": "2023-09-13", "close": 9.65, "volume": 50586.0}, {"date": "2023-09-14", "close": 9.535, "volume": 77126.0}, {"date": "2023-09-15", "close": 9.49, "volume": 68228.0}, {"date": "2023-09-18", "close": 9.51, "volume": 26032.0}, {"date": "2023-09-19", "close": 9.5, "volume": 48052.0}, {"date": "2023-09-20", "close": 9.5, "volume": 25330.0}, {"date": "2023-09-21", "close": 9.38, "volume": 37799.0}, {"date": "2023-09-22", "close": 9.36, "volume": 148374.0}, {"date": "2023-09-25", "close": 9.28, "volume": 87944.0}, {"date": "2023-09-26", "close": 9.23, "volume": 92704.0}, {"date": "2023-09-27", "close": 9.14, "volume": 53644.0}, {"date": "2023-09-28", "close": 9.19, "volume": 46424.0}, {"date": "2023-09-29", "close": 9.16, "volume": 149902.0}, {"date": "2023-10-02", "close": 9.01, "volume": 77509.0}, {"date": "2023-10-03", "close": 8.93, "volume": 113373.0}, {"date": "2023-10-04", "close": 9.01, "volume": 24048.0}, {"date": "2023-10-05", "close": 8.93, "volume": 26557.0}, {"date": "2023-10-06", "close": 8.93, "volume": 54344.0}, {"date": "2023-10-09", "close": 8.98, "volume": 41190.0}, {"date": "2023-10-10", "close": 9.06, "volume": 36089.0}, {"date": "2023-10-11", "close": 9.12, "volume": 120433.0}, {"date": "2023-10-12", "close": 8.92, "volume": 81231.0}, {"date": "2023-10-13", "close": 8.94, "volume": 49375.0}, {"date": "2023-10-16", "close": 8.97, "volume": 115648.0}, {"date": "2023-10-17", "close": 8.85, "volume": 62016.0}, {"date": "2023-10-18", "close": 8.83, "volume": 24949.0}, {"date": "2023-10-19", "close": 8.66, "volume": 89754.0}, {"date": "2023-10-20", "close": 8.67, "volume": 47417.0}, {"date": "2023-10-23", "close": 8.72, "volume": 56434.0}, {"date": "2023-10-24", "close": 8.8, "volume": 52348.0}, {"date": "2023-10-25", "close": 8.72, "volume": 56889.0}, {"date": "2023-10-26", "close": 8.7189, "volume": 55480.0}, {"date": "2023-10-27", "close": 8.84, "volume": 366858.0}, {"date": "2023-10-30", "close": 8.88, "volume": 145164.0}, {"date": "2023-10-31", "close": 9.0, "volume": 82993.0}, {"date": "2023-11-01", "close": 9.15, "volume": 123190.0}, {"date": "2023-11-02", "close": 9.41, "volume": 122630.0}, {"date": "2023-11-03", "close": 9.49, "volume": 65685.0}, {"date": "2023-11-06", "close": 9.5, "volume": 98065.0}, {"date": "2023-11-07", "close": 9.54, "volume": 60619.0}, {"date": "2023-11-08", "close": 9.52, "volume": 44843.0}, {"date": "2023-11-09", "close": 9.36, "volume": 73597.0}, {"date": "2023-11-10", "close": 9.41, "volume": 53055.0}, {"date": "2023-11-13", "close": 9.39, "volume": 76829.0}, {"date": "2023-11-14", "close": 9.48, "volume": 115557.0}, {"date": "2023-11-15", "close": 9.5, "volume": 37867.0}, {"date": "2023-11-16", "close": 9.54, "volume": 64383.0}, {"date": "2023-11-17", "close": 9.57, "volume": 52286.0}, {"date": "2023-11-20", "close": 9.64, "volume": 70244.0}, {"date": "2023-11-21", "close": 9.63, "volume": 60507.0}, {"date": "2023-11-22", "close": 9.69, "volume": 101061.0}, {"date": "2023-11-24", "close": 9.71, "volume": 27718.0}, {"date": "2023-11-27", "close": 9.84, "volume": 91845.0}, {"date": "2023-11-28", "close": 9.7, "volume": 90459.0}, {"date": "2023-11-29", "close": 9.76, "volume": 114087.0}, {"date": "2023-11-30", "close": 9.67, "volume": 97534.0}, {"date": "2023-12-01", "close": 9.88, "volume": 210082.0}, {"date": "2023-12-04", "close": 9.9, "volume": 71109.0}, {"date": "2023-12-05", "close": 9.95, "volume": 66733.0}, {"date": "2023-12-06", "close": 10.07, "volume": 133916.0}, {"date": "2023-12-07", "close": 10.08, "volume": 112847.0}, {"date": "2023-12-08", "close": 10.02, "volume": 41702.0}, {"date": "2023-12-11", "close": 9.95, "volume": 63062.0}, {"date": "2023-12-12", "close": 9.9701, "volume": 73464.0}, {"date": "2023-12-13", "close": 10.13, "volume": 105343.0}, {"date": "2023-12-14", "close": 10.18, "volume": 86091.0}, {"date": "2023-12-15", "close": 10.15, "volume": 143687.0}, {"date": "2023-12-18", "close": 10.13, "volume": 149351.0}, {"date": "2023-12-19", "close": 10.15, "volume": 155936.0}, {"date": "2023-12-20", "close": 10.12, "volume": 174422.0}, {"date": "2023-12-21", "close": 10.175, "volume": 114037.0}, {"date": "2023-12-22", "close": 10.26, "volume": 163574.0}, {"date": "2023-12-26", "close": 10.31, "volume": 131262.0}, {"date": "2023-12-27", "close": 10.34, "volume": 139135.0}, {"date": "2023-12-28", "close": 10.26, "volume": 201555.0}, {"date": "2023-12-29", "close": 10.08, "volume": 686764.0}, {"date": "2024-01-02", "close": 10.115, "volume": 139930.0}, {"date": "2024-01-03", "close": 10.13, "volume": 74081.0}, {"date": "2024-01-04", "close": 10.145, "volume": 92577.0}, {"date": "2024-01-05", "close": 10.15, "volume": 98748.0}, {"date": "2024-01-08", "close": 10.225, "volume": 103693.0}, {"date": "2024-01-09", "close": 10.22, "volume": 58668.0}, {"date": "2024-01-10", "close": 10.27, "volume": 46949.0}, {"date": "2024-01-11", "close": 10.27, "volume": 108128.0}, {"date": "2024-01-12", "close": 10.35, "volume": 57831.0}, {"date": "2024-01-16", "close": 10.32, "volume": 67819.0}, {"date": "2024-01-17", "close": 10.21, "volume": 75456.0}, {"date": "2024-01-18", "close": 10.18, "volume": 51963.0}, {"date": "2024-01-19", "close": 10.14, "volume": 45958.0}, {"date": "2024-01-22", "close": 10.17, "volume": 156556.0}, {"date": "2024-01-23", "close": 10.19, "volume": 57087.0}, {"date": "2024-01-24", "close": 10.26, "volume": 82796.0}, {"date": "2024-01-25", "close": 10.275, "volume": 87452.0}, {"date": "2024-01-26", "close": 10.23, "volume": 157624.0}, {"date": "2024-01-29", "close": 10.29, "volume": 82420.0}, {"date": "2024-01-30", "close": 10.36, "volume": 92757.0}, {"date": "2024-01-31", "close": 10.44, "volume": 67483.0}, {"date": "2024-02-01", "close": 10.53, "volume": 104682.0}, {"date": "2024-02-02", "close": 10.46, "volume": 111259.0}, {"date": "2024-02-05", "close": 10.41, "volume": 80455.0}, {"date": "2024-02-06", "close": 10.62, "volume": 110625.0}, {"date": "2024-02-07", "close": 10.6, "volume": 91281.0}, {"date": "2024-02-08", "close": 10.5, "volume": 89738.0}, {"date": "2024-02-09", "close": 10.51, "volume": 48473.0}, {"date": "2024-02-12", "close": 10.55, "volume": 45523.0}, {"date": "2024-02-13", "close": 10.47, "volume": 87915.0}, {"date": "2024-02-14", "close": 10.44, "volume": 79869.0}, {"date": "2024-02-15", "close": 10.45, "volume": 78106.0}, {"date": "2024-02-16", "close": 10.43, "volume": 29074.0}, {"date": "2024-02-20", "close": 10.37, "volume": 54656.0}, {"date": "2024-02-21", "close": 10.37, "volume": 24303.0}, {"date": "2024-02-22", "close": 10.36, "volume": 46841.0}, {"date": "2024-02-23", "close": 10.34, "volume": 64460.0}, {"date": "2024-02-26", "close": 10.3, "volume": 62085.0}, {"date": "2024-02-27", "close": 10.25, "volume": 107204.0}, {"date": "2024-02-28", "close": 10.24, "volume": 203609.0}, {"date": "2024-02-29", "close": 10.3, "volume": 54794.0}, {"date": "2024-03-01", "close": 10.35, "volume": 102159.0}, {"date": "2024-03-04", "close": 10.27, "volume": 69483.0}, {"date": "2024-03-05", "close": 10.24, "volume": 187910.0}, {"date": "2024-03-06", "close": 10.27, "volume": 136556.0}, {"date": "2024-03-07", "close": 10.31, "volume": 172866.0}, {"date": "2024-03-08", "close": 10.32, "volume": 231784.0}, {"date": "2024-03-11", "close": 10.36, "volume": 41118.0}, {"date": "2024-03-12", "close": 10.36, "volume": 108572.0}, {"date": "2024-03-13", "close": 10.39, "volume": 47951.0}, {"date": "2024-03-14", "close": 10.19, "volume": 61059.0}, {"date": "2024-03-15", "close": 10.22, "volume": 44770.0}, {"date": "2024-03-18", "close": 10.22, "volume": 77021.0}, {"date": "2024-03-19", "close": 10.28, "volume": 71629.0}, {"date": "2024-03-20", "close": 10.37, "volume": 78720.0}, {"date": "2024-03-21", "close": 10.4, "volume": 68291.0}, {"date": "2024-03-22", "close": 10.29, "volume": 481683.0}, {"date": "2024-03-25", "close": 10.31, "volume": 143277.0}, {"date": "2024-03-26", "close": 10.3, "volume": 142650.0}, {"date": "2024-03-27", "close": 10.39, "volume": 153388.0}, {"date": "2024-03-28", "close": 10.35, "volume": 107296.0}, {"date": "2024-04-01", "close": 10.3, "volume": 121049.0}, {"date": "2024-04-02", "close": 10.32, "volume": 97955.0}, {"date": "2024-04-03", "close": 10.33, "volume": 104256.0}, {"date": "2024-04-04", "close": 10.34, "volume": 50948.0}, {"date": "2024-04-05", "close": 10.31, "volume": 53656.0}, {"date": "2024-04-08", "close": 10.3, "volume": 22656.0}, {"date": "2024-04-09", "close": 10.32, "volume": 62549.0}, {"date": "2024-04-10", "close": 10.26, "volume": 77539.0}, {"date": "2024-04-11", "close": 10.22, "volume": 74400.0}, {"date": "2024-04-12", "close": 10.05, "volume": 50425.0}, {"date": "2024-04-15", "close": 9.93, "volume": 55797.0}, {"date": "2024-04-16", "close": 9.91, "volume": 79777.0}, {"date": "2024-04-17", "close": 9.975, "volume": 45723.0}, {"date": "2024-04-18", "close": 9.97, "volume": 83549.0}, {"date": "2024-04-19", "close": 9.95, "volume": 60662.0}, {"date": "2024-04-22", "close": 10.07, "volume": 28099.0}, {"date": "2024-04-23", "close": 10.05, "volume": 42863.0}, {"date": "2024-04-24", "close": 10.06, "volume": 28123.0}, {"date": "2024-04-25", "close": 10.03, "volume": 135478.0}, {"date": "2024-04-26", "close": 10.035, "volume": 21826.0}, {"date": "2024-04-29", "close": 10.12, "volume": 47698.0}, {"date": "2024-04-30", "close": 10.09, "volume": 43924.0}, {"date": "2024-05-01", "close": 10.17, "volume": 29805.0}, {"date": "2024-05-02", "close": 10.2, "volume": 39172.0}, {"date": "2024-05-03", "close": 10.29, "volume": 67360.0}, {"date": "2024-05-06", "close": 10.34, "volume": 165556.0}, {"date": "2024-05-07", "close": 10.385, "volume": 41056.0}, {"date": "2024-05-08", "close": 10.37, "volume": 51763.0}, {"date": "2024-05-09", "close": 10.42, "volume": 61437.0}, {"date": "2024-05-10", "close": 10.41, "volume": 42548.0}, {"date": "2024-05-13", "close": 10.45, "volume": 29867.0}, {"date": "2024-05-14", "close": 10.37, "volume": 53787.0}, {"date": "2024-05-15", "close": 10.505, "volume": 105165.0}, {"date": "2024-05-16", "close": 10.51, "volume": 96301.0}, {"date": "2024-05-17", "close": 10.48, "volume": 37668.0}, {"date": "2024-05-20", "close": 10.51, "volume": 49920.0}, {"date": "2024-05-21", "close": 10.561, "volume": 96041.0}, {"date": "2024-05-22", "close": 10.67, "volume": 325154.0}, {"date": "2024-05-23", "close": 10.59, "volume": 91207.0}, {"date": "2024-05-24", "close": 10.5524, "volume": 58914.0}, {"date": "2024-05-28", "close": 10.48, "volume": 115739.0}, {"date": "2024-05-29", "close": 10.4, "volume": 165310.0}, {"date": "2024-05-30", "close": 10.46, "volume": 76735.0}, {"date": "2024-05-31", "close": 10.5, "volume": 100244.0}, {"date": "2024-06-03", "close": 10.68, "volume": 142166.0}, {"date": "2024-06-04", "close": 10.85, "volume": 129819.0}, {"date": "2024-06-05", "close": 10.955, "volume": 98897.0}, {"date": "2024-06-06", "close": 10.96, "volume": 42388.0}, {"date": "2024-06-07", "close": 10.81, "volume": 127010.0}, {"date": "2024-06-10", "close": 10.76, "volume": 139927.0}, {"date": "2024-06-11", "close": 10.92, "volume": 186435.0}, {"date": "2024-06-12", "close": 10.98, "volume": 209481.0}, {"date": "2024-06-13", "close": 11.01, "volume": 62834.0}, {"date": "2024-06-14", "close": 10.97, "volume": 78091.0}, {"date": "2024-06-17", "close": 11.01, "volume": 88511.0}, {"date": "2024-06-18", "close": 10.98, "volume": 58222.0}, {"date": "2024-06-20", "close": 10.85, "volume": 115388.0}, {"date": "2024-06-21", "close": 10.88, "volume": 92611.0}, {"date": "2024-06-24", "close": 10.83, "volume": 31413.0}, {"date": "2024-06-25", "close": 10.86, "volume": 50674.0}, {"date": "2024-06-26", "close": 10.82, "volume": 64375.0}, {"date": "2024-06-27", "close": 10.78, "volume": 79419.0}, {"date": "2024-06-28", "close": 10.88, "volume": 83105.0}, {"date": "2024-07-01", "close": 10.93, "volume": 82250.0}, {"date": "2024-07-02", "close": 10.84, "volume": 67698.0}, {"date": "2024-07-03", "close": 10.95, "volume": 17623.0}, {"date": "2024-07-05", "close": 11.03, "volume": 77958.0}, {"date": "2024-07-08", "close": 11.04, "volume": 109492.0}, {"date": "2024-07-09", "close": 11.05, "volume": 73657.0}, {"date": "2024-07-10", "close": 11.11, "volume": 81713.0}, {"date": "2024-07-11", "close": 11.2, "volume": 118737.0}, {"date": "2024-07-12", "close": 11.27, "volume": 46780.0}, {"date": "2024-07-15", "close": 11.32, "volume": 176539.0}, {"date": "2024-07-16", "close": 11.31, "volume": 242111.0}, {"date": "2024-07-17", "close": 11.32, "volume": 167027.0}, {"date": "2024-07-18", "close": 11.21, "volume": 174811.0}, {"date": "2024-07-19", "close": 11.17, "volume": 1022063.0}, {"date": "2024-07-22", "close": 11.22, "volume": 79984.0}, {"date": "2024-07-23", "close": 11.15, "volume": 102140.0}, {"date": "2024-07-24", "close": 11.15, "volume": 98800.0}, {"date": "2024-07-25", "close": 11.22, "volume": 145241.0}, {"date": "2024-07-26", "close": 11.48, "volume": 700990.0}, {"date": "2024-07-29", "close": 11.52, "volume": 445383.0}, {"date": "2024-07-30", "close": 11.5, "volume": 179736.0}, {"date": "2024-07-31", "close": 11.58, "volume": 256362.0}, {"date": "2024-08-01", "close": 11.57, "volume": 287498.0}, {"date": "2024-08-02", "close": 11.61, "volume": 156667.0}, {"date": "2024-08-05", "close": 11.42, "volume": 297857.0}, {"date": "2024-08-06", "close": 11.47, "volume": 170229.0}, {"date": "2024-08-07", "close": 11.49, "volume": 117360.0}, {"date": "2024-08-08", "close": 11.47, "volume": 115111.0}, {"date": "2024-08-09", "close": 11.44, "volume": 171369.0}, {"date": "2024-08-12", "close": 11.42, "volume": 194535.0}, {"date": "2024-08-13", "close": 11.42, "volume": 183397.0}, {"date": "2024-08-14", "close": 11.48, "volume": 84003.0}, {"date": "2024-08-15", "close": 11.37, "volume": 117510.0}, {"date": "2024-08-16", "close": 11.38, "volume": 57339.0}, {"date": "2024-08-19", "close": 11.4, "volume": 99311.0}, {"date": "2024-08-20", "close": 11.42, "volume": 146518.0}, {"date": "2024-08-21", "close": 11.48, "volume": 99153.0}, {"date": "2024-08-22", "close": 11.43, "volume": 133768.0}, {"date": "2024-08-23", "close": 11.49, "volume": 103589.0}, {"date": "2024-08-26", "close": 11.52, "volume": 190834.0}, {"date": "2024-08-27", "close": 11.53, "volume": 118056.0}, {"date": "2024-08-28", "close": 11.5, "volume": 102519.0}, {"date": "2024-08-29", "close": 11.54, "volume": 131326.0}, {"date": "2024-08-30", "close": 11.54, "volume": 127478.0}, {"date": "2024-09-03", "close": 11.52, "volume": 151731.0}, {"date": "2024-09-04", "close": 11.53, "volume": 111941.0}, {"date": "2024-09-05", "close": 11.59, "volume": 83932.0}, {"date": "2024-09-06", "close": 11.6, "volume": 73748.0}, {"date": "2024-09-09", "close": 11.58, "volume": 132651.0}, {"date": "2024-09-10", "close": 11.59, "volume": 134115.0}, {"date": "2024-09-11", "close": 11.63, "volume": 111571.0}, {"date": "2024-09-12", "close": 11.69, "volume": 225095.0}, {"date": "2024-09-13", "close": 11.67, "volume": 117048.0}, {"date": "2024-09-16", "close": 11.66, "volume": 115066.0}, {"date": "2024-09-17", "close": 11.65, "volume": 58380.0}, {"date": "2024-09-18", "close": 11.68, "volume": 77789.0}, {"date": "2024-09-19", "close": 11.59, "volume": 141759.0}, {"date": "2024-09-20", "close": 11.67, "volume": 82057.0}, {"date": "2024-09-23", "close": 11.72, "volume": 134341.0}, {"date": "2024-09-24", "close": 11.73, "volume": 154911.0}, {"date": "2024-09-25", "close": 11.71, "volume": 109172.0}, {"date": "2024-09-26", "close": 11.7, "volume": 154737.0}, {"date": "2024-09-27", "close": 11.83, "volume": 74525.0}, {"date": "2024-09-30", "close": 11.85, "volume": 112246.0}, {"date": "2024-10-01", "close": 11.8, "volume": 126678.0}, {"date": "2024-10-02", "close": 11.79, "volume": 113734.0}, {"date": "2024-10-03", "close": 11.78, "volume": 56320.0}, {"date": "2024-10-04", "close": 11.79, "volume": 137604.0}, {"date": "2024-10-07", "close": 11.71, "volume": 140648.0}, {"date": "2024-10-08", "close": 11.64, "volume": 116580.0}, {"date": "2024-10-09", "close": 11.68, "volume": 98447.0}, {"date": "2024-10-10", "close": 11.65, "volume": 90003.0}, {"date": "2024-10-11", "close": 11.72, "volume": 96988.0}, {"date": "2024-10-14", "close": 11.7, "volume": 160590.0}, {"date": "2024-10-15", "close": 11.48, "volume": 184568.0}, {"date": "2024-10-16", "close": 11.52, "volume": 141875.0}, {"date": "2024-10-17", "close": 11.49, "volume": 68826.0}, {"date": "2024-10-18", "close": 11.5, "volume": 116054.0}, {"date": "2024-10-21", "close": 11.38, "volume": 170826.0}, {"date": "2024-10-22", "close": 11.34, "volume": 151782.0}, {"date": "2024-10-23", "close": 11.22, "volume": 112330.0}, {"date": "2024-10-24", "close": 11.24, "volume": 75082.0}, {"date": "2024-10-25", "close": 11.27, "volume": 148464.0}, {"date": "2024-10-28", "close": 11.28, "volume": 192739.0}, {"date": "2024-10-29", "close": 11.11, "volume": 124523.0}, {"date": "2024-10-30", "close": 11.18, "volume": 91957.0}, {"date": "2024-10-31", "close": 11.27, "volume": 114902.0}, {"date": "2024-11-01", "close": 11.33, "volume": 70596.0}, {"date": "2024-11-04", "close": 11.31, "volume": 84243.0}, {"date": "2024-11-05", "close": 11.31, "volume": 70666.0}, {"date": "2024-11-06", "close": 11.29, "volume": 183698.0}, {"date": "2024-11-07", "close": 11.37, "volume": 179769.0}, {"date": "2024-11-08", "close": 11.51, "volume": 151141.0}, {"date": "2024-11-11", "close": 11.43, "volume": 164867.0}, {"date": "2024-11-12", "close": 11.31, "volume": 114897.0}, {"date": "2024-11-13", "close": 11.22, "volume": 167441.0}, {"date": "2024-11-14", "close": 11.19, "volume": 150906.0}, {"date": "2024-11-15", "close": 11.04, "volume": 100422.0}, {"date": "2024-11-18", "close": 11.13, "volume": 109673.0}, {"date": "2024-11-19", "close": 11.1, "volume": 142349.0}, {"date": "2024-11-20", "close": 11.05, "volume": 97290.0}, {"date": "2024-11-21", "close": 11.08, "volume": 128379.0}, {"date": "2024-11-22", "close": 11.26, "volume": 357541.0}, {"date": "2024-11-25", "close": 11.33, "volume": 217741.0}, {"date": "2024-11-26", "close": 11.31, "volume": 163935.0}, {"date": "2024-11-27", "close": 11.31, "volume": 175166.0}, {"date": "2024-11-29", "close": 11.36, "volume": 187097.0}, {"date": "2024-12-02", "close": 11.37, "volume": 175474.0}, {"date": "2024-12-03", "close": 11.38, "volume": 195162.0}, {"date": "2024-12-04", "close": 11.35, "volume": 145210.0}, {"date": "2024-12-05", "close": 11.31, "volume": 146522.0}, {"date": "2024-12-06", "close": 11.34, "volume": 121654.0}, {"date": "2024-12-09", "close": 11.35, "volume": 131744.0}, {"date": "2024-12-10", "close": 11.31, "volume": 131440.0}, {"date": "2024-12-11", "close": 11.32, "volume": 174991.0}, {"date": "2024-12-12", "close": 11.28, "volume": 85701.0}, {"date": "2024-12-13", "close": 11.08, "volume": 260796.0}, {"date": "2024-12-16", "close": 11.03, "volume": 218759.0}, {"date": "2024-12-17", "close": 10.89, "volume": 237816.0}, {"date": "2024-12-18", "close": 10.64, "volume": 200522.0}, {"date": "2024-12-19", "close": 10.55, "volume": 201131.0}, {"date": "2024-12-20", "close": 10.62, "volume": 209536.0}, {"date": "2024-12-23", "close": 10.57, "volume": 297212.0}, {"date": "2024-12-24", "close": 10.6, "volume": 125205.0}, {"date": "2024-12-26", "close": 10.59, "volume": 153984.0}, {"date": "2024-12-27", "close": 10.48, "volume": 233985.0}, {"date": "2024-12-30", "close": 10.49, "volume": 210776.0}, {"date": "2024-12-31", "close": 10.51, "volume": 172345.0}, {"date": "2025-01-02", "close": 10.61, "volume": 270638.0}, {"date": "2025-01-03", "close": 10.66, "volume": 112750.0}, {"date": "2025-01-06", "close": 10.59, "volume": 282783.0}, {"date": "2025-01-07", "close": 10.55, "volume": 125985.0}, {"date": "2025-01-08", "close": 10.56, "volume": 225243.0}, {"date": "2025-01-10", "close": 10.5, "volume": 174562.0}, {"date": "2025-01-13", "close": 10.48, "volume": 210688.0}, {"date": "2025-01-14", "close": 10.44, "volume": 135595.0}, {"date": "2025-01-15", "close": 10.44, "volume": 164924.0}, {"date": "2025-01-16", "close": 10.49, "volume": 131759.0}, {"date": "2025-01-17", "close": 10.53, "volume": 300690.0}, {"date": "2025-01-21", "close": 10.64, "volume": 207425.0}, {"date": "2025-01-22", "close": 10.6, "volume": 146824.0}, {"date": "2025-01-23", "close": 10.58, "volume": 123856.0}, {"date": "2025-01-24", "close": 10.71, "volume": 253112.0}, {"date": "2025-01-27", "close": 10.76, "volume": 160187.0}, {"date": "2025-01-28", "close": 10.75, "volume": 265915.0}, {"date": "2025-01-29", "close": 10.68, "volume": 161066.0}, {"date": "2025-01-30", "close": 10.68, "volume": 144959.0}, {"date": "2025-01-31", "close": 10.74, "volume": 189485.0}, {"date": "2025-02-03", "close": 10.76, "volume": 154539.0}, {"date": "2025-02-04", "close": 10.76, "volume": 157333.0}, {"date": "2025-02-05", "close": 10.89, "volume": 122017.0}, {"date": "2025-02-06", "close": 10.94, "volume": 144059.0}, {"date": "2025-02-07", "close": 10.908, "volume": 107337.0}, {"date": "2025-02-10", "close": 10.895, "volume": 103162.0}, {"date": "2025-02-11", "close": 10.91, "volume": 108295.0}, {"date": "2025-02-12", "close": 10.86, "volume": 116304.0}, {"date": "2025-02-13", "close": 10.89, "volume": 116987.0}, {"date": "2025-02-14", "close": 10.78, "volume": 84012.0}, {"date": "2025-02-18", "close": 10.8, "volume": 117170.0}, {"date": "2025-02-19", "close": 10.79, "volume": 97631.0}, {"date": "2025-02-20", "close": 10.8, "volume": 93871.0}, {"date": "2025-02-21", "close": 10.85, "volume": 122982.0}, {"date": "2025-02-24", "close": 10.87, "volume": 91434.0}, {"date": "2025-02-25", "close": 10.92, "volume": 102936.0}, {"date": "2025-02-26", "close": 10.92, "volume": 85976.0}, {"date": "2025-02-27", "close": 10.89, "volume": 71917.0}, {"date": "2025-02-28", "close": 11.08, "volume": 370860.0}, {"date": "2025-03-03", "close": 11.13, "volume": 233579.0}, {"date": "2025-03-04", "close": 10.96, "volume": 274827.0}, {"date": "2025-03-05", "close": 10.89, "volume": 218428.0}, {"date": "2025-03-06", "close": 10.84, "volume": 168181.0}, {"date": "2025-03-07", "close": 10.84, "volume": 233020.0}, {"date": "2025-03-10", "close": 10.76, "volume": 128606.0}, {"date": "2025-03-11", "close": 10.83, "volume": 249971.0}, {"date": "2025-03-12", "close": 10.91, "volume": 160743.0}, {"date": "2025-03-13", "close": 10.84, "volume": 273910.0}, {"date": "2025-03-14", "close": 10.77, "volume": 97012.0}, {"date": "2025-03-17", "close": 10.76, "volume": 124298.0}, {"date": "2025-03-18", "close": 10.68, "volume": 126840.0}, {"date": "2025-03-19", "close": 10.69, "volume": 142013.0}, {"date": "2025-03-20", "close": 10.69, "volume": 113846.0}, {"date": "2025-03-21", "close": 10.7, "volume": 146129.0}, {"date": "2025-03-24", "close": 10.66, "volume": 186539.0}, {"date": "2025-03-25", "close": 10.65, "volume": 90816.0}, {"date": "2025-03-26", "close": 10.64, "volume": 119606.0}, {"date": "2025-03-27", "close": 10.63, "volume": 86262.0}, {"date": "2025-03-28", "close": 10.71, "volume": 269201.0}, {"date": "2025-03-31", "close": 10.69, "volume": 174910.0}, {"date": "2025-04-01", "close": 10.69, "volume": 176753.0}, {"date": "2025-04-02", "close": 10.69, "volume": 152486.0}, {"date": "2025-04-03", "close": 10.67, "volume": 393424.0}, {"date": "2025-04-04", "close": 10.29, "volume": 490690.0}, {"date": "2025-04-07", "close": 9.96, "volume": 339137.0}, {"date": "2025-04-08", "close": 9.91, "volume": 230023.0}, {"date": "2025-04-09", "close": 10.2, "volume": 248661.0}, {"date": "2025-04-10", "close": 9.91, "volume": 197172.0}, {"date": "2025-04-11", "close": 9.93, "volume": 191657.0}, {"date": "2025-04-14", "close": 9.99, "volume": 129123.0}, {"date": "2025-04-15", "close": 9.95, "volume": 113005.0}, {"date": "2025-04-16", "close": 9.91, "volume": 102352.0}, {"date": "2025-04-17", "close": 9.97, "volume": 66873.0}, {"date": "2025-04-21", "close": 9.88, "volume": 135862.0}, {"date": "2025-04-22", "close": 9.94, "volume": 121141.0}, {"date": "2025-04-23", "close": 10.03, "volume": 85252.0}, {"date": "2025-04-24", "close": 10.14, "volume": 56682.0}, {"date": "2025-04-25", "close": 10.21, "volume": 68135.0}, {"date": "2025-04-28", "close": 10.23, "volume": 35766.0}, {"date": "2025-04-29", "close": 10.26, "volume": 114767.0}, {"date": "2025-04-30", "close": 10.29, "volume": 143751.0}, {"date": "2025-05-01", "close": 10.28, "volume": 119150.0}, {"date": "2025-05-02", "close": 10.3, "volume": 97674.0}, {"date": "2025-05-05", "close": 10.27, "volume": 146481.0}, {"date": "2025-05-06", "close": 10.21, "volume": 113966.0}, {"date": "2025-05-07", "close": 10.26, "volume": 93700.0}, {"date": "2025-05-08", "close": 10.39, "volume": 222299.0}, {"date": "2025-05-09", "close": 10.33, "volume": 123352.0}, {"date": "2025-05-12", "close": 10.36, "volume": 132051.0}, {"date": "2025-05-13", "close": 10.36, "volume": 222681.0}, {"date": "2025-05-14", "close": 10.29, "volume": 231385.0}, {"date": "2025-05-15", "close": 10.26, "volume": 148466.0}, {"date": "2025-05-16", "close": 10.22, "volume": 227001.0}, {"date": "2025-05-19", "close": 10.21, "volume": 117309.0}, {"date": "2025-05-20", "close": 10.15, "volume": 129832.0}, {"date": "2025-05-21", "close": 10.08, "volume": 102635.0}, {"date": "2025-05-22", "close": 10.2, "volume": 535347.0}, {"date": "2025-05-23", "close": 10.36, "volume": 675653.0}, {"date": "2025-05-27", "close": 10.5, "volume": 345829.0}, {"date": "2025-05-28", "close": 10.49, "volume": 272518.0}, {"date": "2025-05-29", "close": 10.59, "volume": 396430.0}, {"date": "2025-05-30", "close": 10.67, "volume": 389073.0}, {"date": "2025-06-02", "close": 10.96, "volume": 585241.0}, {"date": "2025-06-03", "close": 10.95, "volume": 435145.0}, {"date": "2025-06-04", "close": 10.89, "volume": 334903.0}, {"date": "2025-06-05", "close": 10.74, "volume": 445786.0}, {"date": "2025-06-06", "close": 10.68, "volume": 161167.0}, {"date": "2025-06-09", "close": 10.73, "volume": 133257.0}, {"date": "2025-06-10", "close": 10.66, "volume": 202037.0}, {"date": "2025-06-11", "close": 10.67, "volume": 140332.0}, {"date": "2025-06-12", "close": 10.73, "volume": 146700.0}, {"date": "2025-06-13", "close": 10.61, "volume": 151018.0}, {"date": "2025-06-16", "close": 10.64, "volume": 130880.0}, {"date": "2025-06-17", "close": 10.695, "volume": 109909.0}, {"date": "2025-06-18", "close": 10.7, "volume": 92211.0}, {"date": "2025-06-20", "close": 10.8, "volume": 218292.0}, {"date": "2025-06-23", "close": 10.84, "volume": 130664.0}, {"date": "2025-06-24", "close": 10.91, "volume": 173046.0}, {"date": "2025-06-25", "close": 10.97, "volume": 113704.0}, {"date": "2025-06-26", "close": 11.01, "volume": 150341.0}, {"date": "2025-06-27", "close": 11.1, "volume": 164309.0}, {"date": "2025-06-30", "close": 11.21, "volume": 216437.0}, {"date": "2025-07-01", "close": 11.28, "volume": 131997.0}, {"date": "2025-07-02", "close": 11.18, "volume": 231031.0}, {"date": "2025-07-03", "close": 11.23, "volume": 57199.0}, {"date": "2025-07-07", "close": 11.19, "volume": 90122.0}, {"date": "2025-07-08", "close": 11.18, "volume": 118583.0}, {"date": "2025-07-09", "close": 11.22, "volume": 157146.0}, {"date": "2025-07-10", "close": 11.18, "volume": 234070.0}, {"date": "2025-07-11", "close": 11.24, "volume": 156555.0}, {"date": "2025-07-14", "close": 11.19, "volume": 263395.0}, {"date": "2025-07-15", "close": 10.99, "volume": 173862.0}, {"date": "2025-07-16", "close": 10.87, "volume": 199892.0}, {"date": "2025-07-17", "close": 10.82, "volume": 216691.0}, {"date": "2025-07-18", "close": 11.11, "volume": 378885.0}, {"date": "2025-07-21", "close": 10.95, "volume": 191210.0}, {"date": "2025-07-22", "close": 10.91, "volume": 118698.0}, {"date": "2025-07-23", "close": 10.86, "volume": 115265.0}, {"date": "2025-07-24", "close": 10.84, "volume": 118469.0}, {"date": "2025-07-25", "close": 10.81, "volume": 79343.0}, {"date": "2025-07-28", "close": 10.77, "volume": 195000.0}, {"date": "2025-07-29", "close": 10.82, "volume": 80103.0}, {"date": "2025-07-30", "close": 10.79, "volume": 63380.0}, {"date": "2025-07-31", "close": 10.87, "volume": 123573.0}, {"date": "2025-08-01", "close": 10.94, "volume": 117835.0}, {"date": "2025-08-04", "close": 10.99, "volume": 70474.0}, {"date": "2025-08-05", "close": 10.96, "volume": 70327.0}, {"date": "2025-08-06", "close": 11.02, "volume": 92385.0}, {"date": "2025-08-07", "close": 11.03, "volume": 103484.0}, {"date": "2025-08-08", "close": 10.98, "volume": 89103.0}, {"date": "2025-08-11", "close": 10.97, "volume": 162792.0}, {"date": "2025-08-12", "close": 10.92, "volume": 164121.0}, {"date": "2025-08-13", "close": 11.03, "volume": 243975.0}, {"date": "2025-08-14", "close": 11.0, "volume": 111229.0}, {"date": "2025-08-15", "close": 10.96, "volume": 81470.0}, {"date": "2025-08-18", "close": 10.89, "volume": 121596.0}, {"date": "2025-08-19", "close": 10.91, "volume": 115596.0}, {"date": "2025-08-20", "close": 10.95, "volume": 85215.0}, {"date": "2025-08-21", "close": 10.86, "volume": 116358.0}, {"date": "2025-08-22", "close": 10.93, "volume": 76173.0}, {"date": "2025-08-25", "close": 10.92, "volume": 76352.0}, {"date": "2025-08-26", "close": 10.9, "volume": 143167.0}, {"date": "2025-08-27", "close": 10.865, "volume": 109078.0}, {"date": "2025-08-28", "close": 10.87, "volume": 117865.0}, {"date": "2025-08-29", "close": 10.91, "volume": 109020.0}, {"date": "2025-09-02", "close": 10.86, "volume": 160655.0}, {"date": "2025-09-03", "close": 10.9, "volume": 118911.0}, {"date": "2025-09-04", "close": 10.91, "volume": 83982.0}, {"date": "2025-09-05", "close": 10.97, "volume": 85136.0}, {"date": "2025-09-08", "close": 11.04, "volume": 107701.0}, {"date": "2025-09-09", "close": 10.98, "volume": 169109.0}, {"date": "2025-09-10", "close": 10.95, "volume": 222560.0}, {"date": "2025-09-11", "close": 11.01, "volume": 164666.0}, {"date": "2025-09-12", "close": 11.08, "volume": 119799.0}, {"date": "2025-09-15", "close": 10.98, "volume": 137773.0}, {"date": "2025-09-16", "close": 11.0, "volume": 77405.0}, {"date": "2025-09-17", "close": 10.96, "volume": 68534.0}, {"date": "2025-09-18", "close": 10.93, "volume": 68411.0}, {"date": "2025-09-19", "close": 10.935, "volume": 96607.0}, {"date": "2025-09-22", "close": 10.915, "volume": 76069.0}, {"date": "2025-09-23", "close": 10.85, "volume": 261904.0}, {"date": "2025-09-24", "close": 10.78, "volume": 83375.0}, {"date": "2025-09-25", "close": 10.73, "volume": 107994.0}, {"date": "2025-09-26", "close": 10.94, "volume": 381657.0}, {"date": "2025-09-29", "close": 10.96, "volume": 130994.0}, {"date": "2025-09-30", "close": 11.01, "volume": 236882.0}, {"date": "2025-10-01", "close": 10.96, "volume": 142966.0}, {"date": "2025-10-02", "close": 10.97, "volume": 133504.0}, {"date": "2025-10-03", "close": 10.91, "volume": 146277.0}, {"date": "2025-10-06", "close": 10.85, "volume": 110444.0}, {"date": "2025-10-07", "close": 10.87, "volume": 110055.0}, {"date": "2025-10-08", "close": 10.87, "volume": 88635.0}, {"date": "2025-10-09", "close": 10.92, "volume": 134398.0}, {"date": "2025-10-10", "close": 10.83, "volume": 71130.0}, {"date": "2025-10-13", "close": 10.95, "volume": 59450.0}, {"date": "2025-10-14", "close": 10.87, "volume": 74751.0}, {"date": "2025-10-15", "close": 10.76, "volume": 91440.0}, {"date": "2025-10-16", "close": 10.74, "volume": 102373.0}, {"date": "2025-10-17", "close": 10.68, "volume": 83039.0}, {"date": "2025-10-20", "close": 10.65, "volume": 169976.0}, {"date": "2025-10-21", "close": 10.67, "volume": 73790.0}, {"date": "2025-10-22", "close": 10.63, "volume": 144933.0}, {"date": "2025-10-23", "close": 10.62, "volume": 118296.0}, {"date": "2025-10-24", "close": 10.68, "volume": 125464.0}, {"date": "2025-10-27", "close": 10.72, "volume": 164350.0}, {"date": "2025-10-28", "close": 10.7, "volume": 62709.0}, {"date": "2025-10-29", "close": 10.69, "volume": 104182.0}, {"date": "2025-10-30", "close": 10.66, "volume": 71717.0}, {"date": "2025-10-31", "close": 10.73, "volume": 122316.0}, {"date": "2025-11-03", "close": 10.66, "volume": 117733.0}, {"date": "2025-11-04", "close": 10.7, "volume": 145665.0}, {"date": "2025-11-05", "close": 10.71, "volume": 86987.0}, {"date": "2025-11-06", "close": 10.7, "volume": 146168.0}, {"date": "2025-11-07", "close": 10.65, "volume": 57996.0}, {"date": "2025-11-10", "close": 10.66, "volume": 118148.0}, {"date": "2025-11-11", "close": 10.74, "volume": 100346.0}, {"date": "2025-11-12", "close": 10.78, "volume": 69971.0}, {"date": "2025-11-13", "close": 10.72, "volume": 70221.0}, {"date": "2025-11-14", "close": 10.6, "volume": 70899.0}, {"date": "2025-11-17", "close": 10.54, "volume": 98042.0}, {"date": "2025-11-18", "close": 10.44, "volume": 81118.0}, {"date": "2025-11-19", "close": 10.38, "volume": 176767.0}, {"date": "2025-11-20", "close": 10.34, "volume": 105475.0}, {"date": "2025-11-21", "close": 10.38, "volume": 148982.0}, {"date": "2025-11-24", "close": 10.46, "volume": 97143.0}, {"date": "2025-11-25", "close": 10.51, "volume": 120115.0}, {"date": "2025-11-26", "close": 10.54, "volume": 126060.0}, {"date": "2025-11-28", "close": 10.63, "volume": 94428.0}, {"date": "2025-12-01", "close": 10.58, "volume": 140840.0}, {"date": "2025-12-02", "close": 10.5, "volume": 255407.0}, {"date": "2025-12-03", "close": 10.51, "volume": 138752.0}, {"date": "2025-12-04", "close": 10.56, "volume": 102139.0}, {"date": "2025-12-05", "close": 10.5, "volume": 176211.0}, {"date": "2025-12-08", "close": 10.44, "volume": 174625.0}, {"date": "2025-12-09", "close": 10.4, "volume": 146936.0}, {"date": "2025-12-10", "close": 10.44, "volume": 172547.0}, {"date": "2025-12-11", "close": 10.36, "volume": 157802.0}, {"date": "2025-12-12", "close": 10.31, "volume": 199271.0}, {"date": "2025-12-15", "close": 10.21, "volume": 226203.0}, {"date": "2025-12-16", "close": 10.198, "volume": 217998.0}, {"date": "2025-12-17", "close": 10.19, "volume": 214396.0}, {"date": "2025-12-18", "close": 10.21, "volume": 225952.0}, {"date": "2025-12-19", "close": 10.21, "volume": 239659.0}, {"date": "2025-12-22", "close": 10.21, "volume": 157928.0}, {"date": "2025-12-23", "close": 10.19, "volume": 122284.0}, {"date": "2025-12-24", "close": 10.25, "volume": 53434.0}, {"date": "2025-12-26", "close": 10.27, "volume": 179676.0}, {"date": "2025-12-29", "close": 10.24, "volume": 186267.0}, {"date": "2025-12-30", "close": 10.23, "volume": 287220.0}, {"date": "2025-12-31", "close": 10.18, "volume": 296267.0}, {"date": "2026-01-02", "close": 10.18, "volume": 165654.0}, {"date": "2026-01-05", "close": 10.18, "volume": 312343.0}, {"date": "2026-01-06", "close": 10.19, "volume": 169313.0}, {"date": "2026-01-07", "close": 10.2, "volume": 153849.0}, {"date": "2026-01-08", "close": 10.21, "volume": 105837.0}, {"date": "2026-01-09", "close": 10.23, "volume": 97962.0}, {"date": "2026-01-12", "close": 10.23, "volume": 146647.0}, {"date": "2026-01-13", "close": 10.26, "volume": 180292.0}, {"date": "2026-01-14", "close": 10.27, "volume": 137280.0}, {"date": "2026-01-15", "close": 10.16, "volume": 142810.0}, {"date": "2026-01-16", "close": 10.18, "volume": 381172.0}, {"date": "2026-01-20", "close": 10.1, "volume": 126328.0}, {"date": "2026-01-21", "close": 10.15, "volume": 143290.0}, {"date": "2026-01-22", "close": 10.22, "volume": 216616.0}, {"date": "2026-01-23", "close": 10.24, "volume": 163905.0}, {"date": "2026-01-26", "close": 10.23, "volume": 93777.0}, {"date": "2026-01-27", "close": 10.23, "volume": 84742.0}, {"date": "2026-01-28", "close": 10.25, "volume": 111102.0}, {"date": "2026-01-29", "close": 10.26, "volume": 112197.0}, {"date": "2026-01-30", "close": 10.37, "volume": 129202.0}, {"date": "2026-02-02", "close": 10.39, "volume": 313056.0}, {"date": "2026-02-03", "close": 10.42, "volume": 143717.0}, {"date": "2026-02-04", "close": 10.43, "volume": 308091.0}, {"date": "2026-02-05", "close": 10.44, "volume": 167781.0}, {"date": "2026-02-06", "close": 10.46, "volume": 129587.0}, {"date": "2026-02-09", "close": 10.47, "volume": 104209.0}, {"date": "2026-02-10", "close": 10.55, "volume": 120601.0}, {"date": "2026-02-11", "close": 10.56, "volume": 126381.0}, {"date": "2026-02-12", "close": 10.61, "volume": 157476.0}, {"date": "2026-02-13", "close": 10.58, "volume": 113511.0}, {"date": "2026-02-17", "close": 10.63, "volume": 173010.0}, {"date": "2026-02-18", "close": 10.65, "volume": 135194.0}, {"date": "2026-02-19", "close": 10.66, "volume": 126885.0}, {"date": "2026-02-20", "close": 10.63, "volume": 108460.0}, {"date": "2026-02-23", "close": 10.61, "volume": 141504.0}, {"date": "2026-02-24", "close": 10.59, "volume": 76719.0}, {"date": "2026-02-25", "close": 10.59, "volume": 105651.0}, {"date": "2026-02-26", "close": 10.6, "volume": 68201.0}, {"date": "2026-02-27", "close": 10.63, "volume": 138910.0}, {"date": "2026-03-02", "close": 10.625, "volume": 150093.0}, {"date": "2026-03-03", "close": 10.54, "volume": 71714.0}, {"date": "2026-03-04", "close": 10.51, "volume": 250518.0}, {"date": "2026-03-05", "close": 10.4, "volume": 76073.0}, {"date": "2026-03-06", "close": 10.31, "volume": 116491.0}, {"date": "2026-03-09", "close": 10.26, "volume": 130515.0}, {"date": "2026-03-10", "close": 10.26, "volume": 110884.0}, {"date": "2026-03-11", "close": 10.12, "volume": 196960.0}, {"date": "2026-03-12", "close": 10.18, "volume": 262336.0}, {"date": "2026-03-13", "close": 10.13, "volume": 383994.0}, {"date": "2026-03-16", "close": 10.14, "volume": 277150.0}, {"date": "2026-03-17", "close": 10.21, "volume": 88250.0}, {"date": "2026-03-18", "close": 10.16, "volume": 144210.0}, {"date": "2026-03-19", "close": 10.15, "volume": 56654.0}, {"date": "2026-03-20", "close": 10.0, "volume": 116012.0}, {"date": "2026-03-23", "close": 10.02, "volume": 95764.0}, {"date": "2026-03-24", "close": 9.94, "volume": 115680.0}, {"date": "2026-03-25", "close": 10.05, "volume": 97561.0}, {"date": "2026-03-26", "close": 9.92, "volume": 95023.0}, {"date": "2026-03-27", "close": 9.84, "volume": 155713.0}, {"date": "2026-03-30", "close": 9.86, "volume": 84542.0}, {"date": "2026-03-31", "close": 10.19, "volume": 142783.0}, {"date": "2026-04-01", "close": 10.18, "volume": 115770.0}, {"date": "2026-04-02", "close": 10.17, "volume": 103108.0}, {"date": "2026-04-06", "close": 10.26, "volume": 169401.0}, {"date": "2026-04-07", "close": 10.25, "volume": 164007.0}, {"date": "2026-04-08", "close": 10.3, "volume": 154298.0}, {"date": "2026-04-09", "close": 10.27, "volume": 71310.0}, {"date": "2026-04-10", "close": 10.37, "volume": 58628.0}, {"date": "2026-04-13", "close": 10.47, "volume": 78613.0}, {"date": "2026-04-14", "close": 10.56, "volume": 141357.0}, {"date": "2026-04-15", "close": 10.49, "volume": 62837.0}, {"date": "2026-04-16", "close": 10.48, "volume": 75754.0}, {"date": "2026-04-17", "close": 10.53, "volume": 88221.0}, {"date": "2026-04-20", "close": 10.47, "volume": 73914.0}, {"date": "2026-04-21", "close": 10.42, "volume": 48972.0}, {"date": "2026-04-22", "close": 10.4, "volume": 105505.0}, {"date": "2026-04-23", "close": 10.35, "volume": 105544.0}, {"date": "2026-04-24", "close": 10.38, "volume": 105237.0}, {"date": "2026-04-27", "close": 10.39, "volume": 93775.0}, {"date": "2026-04-28", "close": 10.4, "volume": 129478.0}, {"date": "2026-04-29", "close": 10.41, "volume": 111207.0}, {"date": "2026-04-30", "close": 10.58, "volume": 129308.0}, {"date": "2026-05-01", "close": 10.56, "volume": 148173.0}, {"date": "2026-05-04", "close": 10.5, "volume": 67906.0}, {"date": "2026-05-05", "close": 10.52, "volume": 139718.0}, {"date": "2026-05-06", "close": 10.58, "volume": 62353.0}, {"date": "2026-05-07", "close": 10.53, "volume": 110792.0}, {"date": "2026-05-08", "close": 10.5, "volume": 92138.0}, {"date": "2026-05-11", "close": 10.48, "volume": 100248.0}, {"date": "2026-05-12", "close": 10.52, "volume": 105882.0}, {"date": "2026-05-13", "close": 10.47, "volume": 178507.0}, {"date": "2026-05-14", "close": 10.43, "volume": 126860.0}, {"date": "2026-05-15", "close": 10.19, "volume": 110350.0}, {"date": "2026-05-18", "close": 10.08, "volume": 176845.0}, {"date": "2026-05-19", "close": 9.88, "volume": 261443.0}, {"date": "2026-05-20", "close": 9.94, "volume": 237809.0}, {"date": "2026-05-21", "close": 9.94, "volume": 112116.0}, {"date": "2026-05-22", "close": 9.94, "volume": 124399.0}, {"date": "2026-05-26", "close": 9.99, "volume": 131564.0}, {"date": "2026-05-27", "close": 10.02, "volume": 68753.0}, {"date": "2026-05-28", "close": 10.08, "volume": 86028.0}, {"date": "2026-05-29", "close": 10.12, "volume": 101573.0}, {"date": "2026-06-01", "close": 10.04, "volume": 136293.0}, {"date": "2026-06-02", "close": 10.01, "volume": 101439.0}, {"date": "2026-06-03", "close": 9.91, "volume": 132398.0}, {"date": "2026-06-04", "close": 9.97, "volume": 154460.0}, {"date": "2026-06-05", "close": 9.9, "volume": 185932.0}, {"date": "2026-06-08", "close": 9.82, "volume": 153486.0}, {"date": "2026-06-09", "close": 9.92, "volume": 128875.0}, {"date": "2026-06-10", "close": 9.92, "volume": 85583.0}, {"date": "2026-06-11", "close": 9.99, "volume": 119749.0}, {"date": "2026-06-12", "close": 9.99, "volume": 71927.0}, {"date": "2026-06-15", "close": 9.89, "volume": 102154.0}, {"date": "2026-06-16", "close": 9.92, "volume": 90721.0}, {"date": "2026-06-17", "close": 9.88, "volume": 99006.0}, {"date": "2026-06-18", "close": 9.85, "volume": 115465.0}, {"date": "2026-06-22", "close": 9.81, "volume": 75767.0}, {"date": "2026-06-23", "close": 9.85, "volume": 56956.0}, {"date": "2026-06-24", "close": 9.87, "volume": 73033.0}, {"date": "2026-06-25", "close": 9.91, "volume": 87344.0}, {"date": "2026-06-26", "close": 9.9, "volume": 179253.0}, {"date": "2026-06-29", "close": 10.03, "volume": 144188.0}, {"date": "2026-06-30", "close": 10.13, "volume": 124267.0}, {"date": "2026-07-01", "close": 10.07, "volume": 150534.0}, {"date": "2026-07-02", "close": 10.07, "volume": 129685.0}, {"date": "2026-07-06", "close": 10.05, "volume": 81617.0}, {"date": "2026-07-07", "close": 9.97, "volume": 94442.0}, {"date": "2026-07-08", "close": 9.97, "volume": 55340.0}, {"date": "2026-07-09", "close": 10.0, "volume": 94248.0}, {"date": "2026-07-10", "close": 9.99, "volume": 50931.0}, {"date": "2026-07-13", "close": 9.92, "volume": 124719.0}, {"date": "2026-07-14", "close": 9.96, "volume": 126738.0}, {"date": "2026-07-15", "close": 9.84, "volume": 72542.0}, {"date": "2026-07-16", "close": 9.81, "volume": 89103.0}, {"date": "2026-07-17", "close": 9.77, "volume": 378929.0}, {"date": "2026-07-20", "close": 9.78, "volume": 140250.0}, {"date": "2026-07-21", "close": 9.82, "volume": 190505.0}, {"date": "2026-07-22", "close": 9.77, "volume": 86816.0}, {"date": "2026-07-23", "close": 9.69, "volume": 128483.0}, {"date": "2026-07-24", "close": 9.71, "volume": 133793.0}, {"date": "2026-07-27", "close": 9.72, "volume": 142441.0}, {"date": "2026-07-28", "close": 9.77, "volume": 99731.0}, {"date": "2026-07-29", "close": 9.7, "volume": 63964.0}, {"date": "2026-07-30", "close": 9.72, "volume": 60621.0}, {"date": "2026-07-31", "close": 9.7, "volume": 120314.0}, {"date": "2026-08-03", "close": 9.77, "volume": 97243.0}, {"date": "2026-08-04", "close": 9.76, "volume": 214296.0}, {"date": "2026-08-05", "close": 9.79, "volume": 113173.0}, {"date": "2026-08-06", "close": 9.77, "volume": 101993.0}, {"date": "2026-08-07", "close": 9.81, "volume": 51593.0}], "refreshing": true}