{"ticker": "NMAI", "overview": {"cik": "1861115", "ticker": "NMAI", "name": "Nuveen Multi-Asset Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001999371-26-016691", "price_sensitive": true}, {"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": "0001861115-26-000010", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108228", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003378", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN MULTI-ASSET INCOME FUND", "accession": "0001193125-26-096150", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN MULTI-ASSET INCOME FUND", "accession": "0001193125-26-088837", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001861115-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002348", "price_sensitive": false}, {"form": "3", "date": "2026-01-15", "title": "Initial insider holdings", "accession": "0001225208-26-000618", "price_sensitive": false}, {"form": "3", "date": "2026-01-15", "title": "Initial insider holdings", "accession": "0001225208-26-000616", "price_sensitive": false}, {"form": "3", "date": "2026-01-15", "title": "Initial insider holdings", "accession": "0001225208-26-000612", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001861115-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008929", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN MULTI-ASSET INCOME FUND", "accession": "0001193125-25-196766", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-209872", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002642", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-013481", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-011508", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-124999", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-04-14", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-007409", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-03-20", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-006044", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001145549-25-018161", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-03-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-004879", "price_sensitive": false}]}, "description": "Nuveen Multi-Asset Income Fund trades as NMAI on the NYSE and is registered in the United States. Privy Trades holds 58 insider filings for the company, from August 2023 to March 2026. Across those, 2 insiders disclosed 28 open-market purchases totalling $15.83M against 30 sales totalling $18.03M. The most recent filing on record is dated 4 March 2026.", "exchange": "NYSE", "stats": {"buy_n": 28, "buy_sum": 15829453.24, "sell_n": 30, "sell_sum": 18034231.82, "net": -2204778.58, "insiders": 2, "first_date": "2023-08-18", "last_date": "2026-03-04"}, "metrics": {"ticker": "NMAI", "has_prices": true, "as_of": "2026-08-07", "last": 14.5, "prev_close": 14.29, "change": 0.21000000000000085, "change_pct": 0.01469559132260328, "session_volume": 153223.0, "vwap_5": 14.32009617848038, "vwap_20": 14.026402577321631, "vwap_60": 13.96450974460509, "vwap_250": 13.313219186819326, "high_52w": 14.5, "low_52w": 12.06, "avg_volume_20": 88246.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-003378", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1008.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $1K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000122520826003378/0001225208-26-003378-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350808}, {"id": "0001510281-25-000036", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 769957.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $770K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000036/0001510281-25-000036-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945528}, {"id": "0001510281-25-000032", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 458553.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $459K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000032/0001510281-25-000032-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948408}, {"id": "0001510281-25-000025", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 520499.16000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $520K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000025/0001510281-25-000025-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955608}, {"id": "0001510281-25-000017", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 395872.62000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $396K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000017/0001510281-25-000017-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958488}, {"id": "0001510281-25-000012", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 1222837.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $1.2M of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000012/0001510281-25-000012-index.htm", "trade_date": "2025-01-03", "timestamp": "2025-01-03", "mins": 962808}, {"id": "0001510281-25-000002", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 423436.43999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $423K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000002/0001510281-25-000002-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967128}, {"id": "0001510281-24-000764", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 1257928.2000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in NMAI \u2014 A 10% owner offloads $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000764/0001510281-24-000764-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968568}, {"id": "0001510281-24-000751", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 1006673.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $1M of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000751/0001510281-24-000751-index.htm", "trade_date": "2024-12-26", "timestamp": "2024-12-26", "mins": 974328}, {"id": "0001510281-24-000742", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 11940.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $12K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000742/0001510281-24-000742-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982968}, {"id": "0001510281-24-000733", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 244319.55000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $244K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000733/0001510281-24-000733-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985848}, {"id": "0001510281-24-000723", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 989687.6799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $990K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000723/0001510281-24-000723-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993048}, {"id": "0001510281-24-000717", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 585715.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $586K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000717/0001510281-24-000717-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995928}, {"id": "0001510281-24-000713", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 366075.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $366K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000713/0001510281-24-000713-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998808}, {"id": "0001510281-24-000708", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 630358.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $630K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000708/0001510281-24-000708-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003128}, {"id": "0001510281-24-000697", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 1277864.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $1.3M off the table in NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000697/0001510281-24-000697-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006008}, {"id": "0001510281-24-000687", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 199841.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $200K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000687/0001510281-24-000687-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008888}, {"id": "0001510281-24-000612", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 15416.640000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $15K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000612/0001510281-24-000612-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037688}, {"id": "0001510281-24-000600", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 130148.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $130K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000600/0001510281-24-000600-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039128}, {"id": "0001510281-24-000582", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 123382.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $123K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000582/0001510281-24-000582-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049208}, {"id": "0001510281-24-000574", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 218406.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $218K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000574/0001510281-24-000574-index.htm", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053528}, {"id": "0001510281-24-000551", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 454647.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $455K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000551/0001510281-24-000551-index.htm", "trade_date": "2024-10-25", "timestamp": "2024-10-25", "mins": 1063608}, {"id": "0001510281-24-000547", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 124299.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $124K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000547/0001510281-24-000547-index.htm", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066488}, {"id": "0001510281-24-000531", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 770885.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $771K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000531/0001510281-24-000531-index.htm", "trade_date": "2024-10-14", "timestamp": "2024-10-14", "mins": 1079448}, {"id": "0001510281-24-000522", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 1367524.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$1.4M sale: A 10% owner lightens up on NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000522/0001510281-24-000522-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086648}, {"id": "0001510281-24-000521", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 454628.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $455K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000521/0001510281-24-000521-index.htm", "trade_date": "2024-10-07", "timestamp": "2024-10-07", "mins": 1089528}, {"id": "0001510281-24-000515", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 344410.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $344K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000515/0001510281-24-000515-index.htm", "trade_date": "2024-10-04", "timestamp": "2024-10-04", "mins": 1093848}, {"id": "0001510281-24-000507", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 847492.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $847K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000507/0001510281-24-000507-index.htm", "trade_date": "2024-10-02", "timestamp": "2024-10-02", "mins": 1096728}, {"id": "0001510281-24-000503", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 966019.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $966K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000503/0001510281-24-000503-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099608}, {"id": "0001510281-24-000494", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 992156.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $992K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000494/0001510281-24-000494-index.htm", "trade_date": "2024-09-27", "timestamp": "2024-09-27", "mins": 1103928}], "recent_buys": [{"id": "0001225208-26-003378", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1008.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $1K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000122520826003378/0001225208-26-003378-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350808}, {"id": "0001510281-24-000198", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 335805.64, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $336K of NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000198/0001510281-24-000198-index.htm", "trade_date": "2024-03-19", "timestamp": "2024-03-19", "mins": 1380408}, {"id": "0001510281-23-000609", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 34357.17, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028123000609/0001510281-23-000609-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537368}, {"id": "0001510281-23-000592", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 108083.91, "score": 37.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028123000592/0001510281-23-000592-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538808}, {"id": "0001510281-23-000567", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 151619.5, "score": 38.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028123000567/0001510281-23-000567-index.htm", "trade_date": "2023-11-27", "timestamp": "2023-11-27", "mins": 1543128}, {"id": "0001510281-23-000548", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 67365.44, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028123000548/0001510281-23-000548-index.htm", "trade_date": "2023-11-24", "timestamp": "2023-11-24", "mins": 1547448}, {"id": "0001510281-23-000533", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 392277.24, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMAI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028123000533/0001510281-23-000533-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551768}, {"id": "0001510281-23-000517", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 894246.5100000001, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028123000517/0001510281-23-000517-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557528}, {"id": "0001510281-23-000489", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 653517.89, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NMAI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028123000489/0001510281-23-000489-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567608}, {"id": "0001510281-23-000466", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 840495.46, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NMAI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028123000466/0001510281-23-000466-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570488}, {"id": "0001510281-23-000447", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 117683.95, "score": 37.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028123000447/0001510281-23-000447-index.htm", "trade_date": "2023-11-06", "timestamp": "2023-11-06", "mins": 1573368}, {"id": "0001510281-23-000430", "src": "INSIDERS", "ticker": "NMAI", "cik": "1861115", "company": "Nuveen Multi-Asset Income Fund", "company_raw": "Nuveen Multi-Asset Income 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": 207388.24, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NMAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028123000430/0001510281-23-000430-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580568}], "institutional": [], "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 Multi-Asset Income Fund Common Shares of Beneficial Interest", "new_value": "Nuveen Multi-Asset Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001861115", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001861115", "applied": 1, "detected_at": "2026-10-26T09:57:48.190379"}]}, "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": 15828445.24, "sold": 18034231.82, "net": -2205786.58, "trades": 57, "top_score": 54.6, "lean": "selling", "history": [{"action": "SELL", "amount": 769957.22, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000036/0001510281-25-000036-index.htm"}, {"action": "SELL", "amount": 458553.94, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000032/0001510281-25-000032-index.htm"}, {"action": "SELL", "amount": 520499.16000000003, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000025/0001510281-25-000025-index.htm"}, {"action": "SELL", "amount": 395872.62000000005, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000017/0001510281-25-000017-index.htm"}, {"action": "SELL", "amount": 1222837.48, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000012/0001510281-25-000012-index.htm"}, {"action": "SELL", "amount": 423436.43999999994, "date": "2024-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000002/0001510281-25-000002-index.htm"}, {"action": "SELL", "amount": 1257928.2000000002, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000764/0001510281-24-000764-index.htm"}, {"action": "SELL", "amount": 1006673.85, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000751/0001510281-24-000751-index.htm"}, {"action": "SELL", "amount": 11940.0, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000742/0001510281-24-000742-index.htm"}, {"action": "SELL", "amount": 244319.55000000002, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000733/0001510281-24-000733-index.htm"}, {"action": "SELL", "amount": 989687.6799999999, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000723/0001510281-24-000723-index.htm"}, {"action": "SELL", "amount": 585715.71, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000717/0001510281-24-000717-index.htm"}, {"action": "SELL", "amount": 366075.96, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000713/0001510281-24-000713-index.htm"}, {"action": "SELL", "amount": 630358.5, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000708/0001510281-24-000708-index.htm"}, {"action": "SELL", "amount": 1277864.82, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000697/0001510281-24-000697-index.htm"}, {"action": "SELL", "amount": 199841.76, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000687/0001510281-24-000687-index.htm"}, {"action": "SELL", "amount": 15416.640000000001, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000612/0001510281-24-000612-index.htm"}, {"action": "SELL", "amount": 130148.05, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000600/0001510281-24-000600-index.htm"}, {"action": "SELL", "amount": 123382.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000582/0001510281-24-000582-index.htm"}, {"action": "SELL", "amount": 218406.56, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000574/0001510281-24-000574-index.htm"}, {"action": "SELL", "amount": 454647.99, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000551/0001510281-24-000551-index.htm"}, {"action": "SELL", "amount": 124299.75, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000547/0001510281-24-000547-index.htm"}, {"action": "SELL", "amount": 770885.45, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000531/0001510281-24-000531-index.htm"}, {"action": "SELL", "amount": 1367524.75, "date": "2024-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000522/0001510281-24-000522-index.htm"}, {"action": "SELL", "amount": 454628.96, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028124000521/0001510281-24-000521-index.htm"}], "latest": {"action": "SELL", "amount": 769957.22, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000151028125000036/0001510281-25-000036-index.htm"}}, {"who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1008.0, "sold": 0, "net": 1008.0, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1008.0, "date": "2026-03-04", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000122520826003378/0001225208-26-003378-index.htm"}], "latest": {"action": "BUY", "amount": 1008.0, "date": "2026-03-04", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861115/000122520826003378/0001225208-26-003378-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001999371-26-016691", "price_sensitive": true}, {"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": "0001861115-26-000010", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108228", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003378", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN MULTI-ASSET INCOME FUND", "accession": "0001193125-26-096150", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN MULTI-ASSET INCOME FUND", "accession": "0001193125-26-088837", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001861115-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002348", "price_sensitive": false}, {"form": "3", "date": "2026-01-15", "title": "Initial insider holdings", "accession": "0001225208-26-000618", "price_sensitive": false}, {"form": "3", "date": "2026-01-15", "title": "Initial insider holdings", "accession": "0001225208-26-000616", "price_sensitive": false}, {"form": "3", "date": "2026-01-15", "title": "Initial insider holdings", "accession": "0001225208-26-000612", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001861115-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008929", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN MULTI-ASSET INCOME FUND", "accession": "0001193125-25-196766", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-209872", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002642", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-013481", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-011508", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-124999", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-04-14", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-007409", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-03-20", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-006044", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001145549-25-018161", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-03-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-004879", "price_sensitive": false}], "performance": {"ticker": "NMAI", "has_prices": true, "summary": {"n": 28, "avg": 0.27069108008006343, "win_rate": 1.0, "best": 0.3615023474178403, "worst": 0.07967237527922563, "as_of": "2026-08-07"}, "buys": [{"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 1008.0, "date": "2026-03-04", "score": 28.0, "ref_price": 13.43, "return": 0.07967237527922563}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 335805.64, "date": "2024-03-19", "score": 42.9, "ref_price": 11.99, "return": 0.2093411175979983}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34357.17, "date": "2023-12-01", "score": 31.1, "ref_price": 11.87, "return": 0.22156697556866056}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108083.91, "date": "2023-11-30", "score": 37.0, "ref_price": 11.67, "return": 0.24250214224507285}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 151619.5, "date": "2023-11-27", "score": 38.7, "ref_price": 11.56, "return": 0.2543252595155709}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 67365.44, "date": "2023-11-24", "score": 34.5, "ref_price": 11.53, "return": 0.2575888985255855}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 392277.24, "date": "2023-11-21", "score": 43.7, "ref_price": 11.56, "return": 0.2543252595155709}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 894246.5100000001, "date": "2023-11-17", "score": 48.1, "ref_price": 11.52, "return": 0.2586805555555556}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 653517.89, "date": "2023-11-10", "score": 46.4, "ref_price": 11.31, "return": 0.282051282051282}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 840495.46, "date": "2023-11-08", "score": 47.7, "ref_price": 11.21, "return": 0.2934879571810882}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 117683.95, "date": "2023-11-06", "score": 37.4, "ref_price": 11.17, "return": 0.2981199641897941}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 207388.24, "date": "2023-11-01", "score": 40.4, "ref_price": 10.86, "return": 0.33517495395948443}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 693550.26, "date": "2023-10-26", "score": 46.8, "ref_price": 10.68, "return": 0.3576779026217229}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 821285.2699999999, "date": "2023-10-25", "score": 47.7, "ref_price": 10.65, "return": 0.3615023474178403}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 196733.46, "date": "2023-10-23", "score": 40.1, "ref_price": 10.65, "return": 0.3615023474178403}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 254086.56, "date": "2023-10-17", "score": 41.5, "ref_price": 10.94, "return": 0.3254113345521024}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 447795.4, "date": "2023-10-13", "score": 44.5, "ref_price": 10.95, "return": 0.3242009132420092}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7261.92, "date": "2023-10-02", "score": 23.5, "ref_price": 11.09, "return": 0.30748422001803427}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 296768.4, "date": "2023-09-27", "score": 42.3, "ref_price": 11.09, "return": 0.30748422001803427}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2734899.4, "date": "2023-09-25", "score": 54.6, "ref_price": 11.27, "return": 0.2866015971606034}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 716903.22, "date": "2023-09-21", "score": 47.0, "ref_price": 11.33, "return": 0.2797881729920565}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1639546.02, "date": "2023-09-08", "score": 51.4, "ref_price": 11.73, "return": 0.23614663256606985}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 216377.0, "date": "2023-09-05", "score": 40.6, "ref_price": 11.75, "return": 0.23404255319148937}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 153648.04, "date": "2023-08-31", "score": 38.8, "ref_price": 11.82, "return": 0.2267343485617597}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2640509.5, "date": "2023-08-28", "score": 54.5, "ref_price": 11.65, "return": 0.24463519313304719}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 144770.24000000002, "date": "2023-08-24", "score": 38.5, "ref_price": 11.58, "return": 0.25215889464594127}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 825236.1, "date": "2023-08-22", "score": 47.8, "ref_price": 11.68, "return": 0.24143835616438358}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 236233.5, "date": "2023-08-18", "score": 41.1, "ref_price": 11.64, "return": 0.24570446735395182}]}, "price_series": [{"date": "2021-11-22", "close": 19.3501, "volume": 19226.0}, {"date": "2021-11-23", "close": 18.82, "volume": 61724.0}, {"date": "2021-11-24", "close": 18.15, "volume": 193557.0}, {"date": "2021-11-26", "close": 18.1101, "volume": 175051.0}, {"date": "2021-11-29", "close": 18.1, "volume": 187972.0}, {"date": "2021-11-30", "close": 17.82, "volume": 158386.0}, {"date": "2021-12-01", "close": 17.93, "volume": 112430.0}, {"date": "2021-12-02", "close": 18.69, "volume": 289650.0}, {"date": "2021-12-03", "close": 18.41, "volume": 93950.0}, {"date": "2021-12-06", "close": 18.42, "volume": 109998.0}, {"date": "2021-12-07", "close": 18.51, "volume": 112234.0}, {"date": "2021-12-08", "close": 18.62, "volume": 73130.0}, {"date": "2021-12-09", "close": 18.28, "volume": 109557.0}, {"date": "2021-12-10", "close": 18.35, "volume": 91415.0}, {"date": "2021-12-13", "close": 18.07, "volume": 141433.0}, {"date": "2021-12-14", "close": 17.77, "volume": 49435.0}, {"date": "2021-12-15", "close": 17.71, "volume": 73683.0}, {"date": "2021-12-16", "close": 17.48, "volume": 174692.0}, {"date": "2021-12-17", "close": 17.75, "volume": 120843.0}, {"date": "2021-12-20", "close": 17.44, "volume": 74630.0}, {"date": "2021-12-21", "close": 17.59, "volume": 107897.0}, {"date": "2021-12-22", "close": 18.06, "volume": 94788.0}, {"date": "2021-12-23", "close": 18.27, "volume": 89726.0}, {"date": "2021-12-27", "close": 18.22, "volume": 73069.0}, {"date": "2021-12-28", "close": 18.25, "volume": 75939.0}, {"date": "2021-12-29", "close": 18.17, "volume": 83565.0}, {"date": "2021-12-30", "close": 18.26, "volume": 57404.0}, {"date": "2021-12-31", "close": 18.65, "volume": 158535.0}, {"date": "2022-01-03", "close": 18.81, "volume": 98785.0}, {"date": "2022-01-04", "close": 18.86, "volume": 72413.0}, {"date": "2022-01-05", "close": 18.74, "volume": 105151.0}, {"date": "2022-01-06", "close": 18.8, "volume": 64298.0}, {"date": "2022-01-07", "close": 18.56, "volume": 58762.0}, {"date": "2022-01-10", "close": 18.6, "volume": 70156.0}, {"date": "2022-01-11", "close": 18.67, "volume": 52579.0}, {"date": "2022-01-12", "close": 18.64, "volume": 64037.0}, {"date": "2022-01-13", "close": 18.49, "volume": 58063.0}, {"date": "2022-01-14", "close": 19.05, "volume": 245312.0}, {"date": "2022-01-18", "close": 19.07, "volume": 230675.0}, {"date": "2022-01-19", "close": 18.99, "volume": 133951.0}, {"date": "2022-01-20", "close": 18.98, "volume": 166654.0}, {"date": "2022-01-21", "close": 18.15, "volume": 858110.0}, {"date": "2022-01-24", "close": 17.47, "volume": 118379.0}, {"date": "2022-01-25", "close": 17.4, "volume": 79521.0}, {"date": "2022-01-26", "close": 17.33, "volume": 110831.0}, {"date": "2022-01-27", "close": 17.41, "volume": 57531.0}, {"date": "2022-01-28", "close": 17.5, "volume": 64584.0}, {"date": "2022-01-31", "close": 17.78, "volume": 152334.0}, {"date": "2022-02-01", "close": 17.79, "volume": 75965.0}, {"date": "2022-02-02", "close": 18.07, "volume": 40865.0}, {"date": "2022-02-03", "close": 17.86, "volume": 47175.0}, {"date": "2022-02-04", "close": 17.53, "volume": 150263.0}, {"date": "2022-02-07", "close": 17.48, "volume": 65342.0}, {"date": "2022-02-08", "close": 17.5, "volume": 48187.0}, {"date": "2022-02-09", "close": 17.53, "volume": 143348.0}, {"date": "2022-02-10", "close": 17.24, "volume": 95751.0}, {"date": "2022-02-11", "close": 17.01, "volume": 101529.0}, {"date": "2022-02-14", "close": 16.72, "volume": 134677.0}, {"date": "2022-02-15", "close": 16.9, "volume": 76209.0}, {"date": "2022-02-16", "close": 17.04, "volume": 69129.0}, {"date": "2022-02-17", "close": 16.9, "volume": 44728.0}, {"date": "2022-02-18", "close": 16.73, "volume": 74798.0}, {"date": "2022-02-22", "close": 16.38, "volume": 99267.0}, {"date": "2022-02-23", "close": 16.21, "volume": 63201.0}, {"date": "2022-02-24", "close": 16.23, "volume": 108798.0}, {"date": "2022-02-25", "close": 16.45, "volume": 84003.0}, {"date": "2022-02-28", "close": 16.36, "volume": 66401.0}, {"date": "2022-03-01", "close": 16.13, "volume": 62712.0}, {"date": "2022-03-02", "close": 16.4, "volume": 90149.0}, {"date": "2022-03-03", "close": 16.37, "volume": 66539.0}, {"date": "2022-03-04", "close": 16.21, "volume": 43559.0}, {"date": "2022-03-07", "close": 15.79, "volume": 69028.0}, {"date": "2022-03-08", "close": 15.71, "volume": 56893.0}, {"date": "2022-03-09", "close": 16.0, "volume": 28689.0}, {"date": "2022-03-10", "close": 15.73, "volume": 86367.0}, {"date": "2022-03-11", "close": 15.55, "volume": 81821.0}, {"date": "2022-03-14", "close": 14.78, "volume": 91605.0}, {"date": "2022-03-15", "close": 14.78, "volume": 87042.0}, {"date": "2022-03-16", "close": 14.93, "volume": 101784.0}, {"date": "2022-03-17", "close": 15.34, "volume": 81711.0}, {"date": "2022-03-18", "close": 15.68, "volume": 99701.0}, {"date": "2022-03-21", "close": 15.64, "volume": 52880.0}, {"date": "2022-03-22", "close": 15.8, "volume": 38188.0}, {"date": "2022-03-23", "close": 15.61, "volume": 49497.0}, {"date": "2022-03-24", "close": 15.68, "volume": 44281.0}, {"date": "2022-03-25", "close": 15.56, "volume": 73466.0}, {"date": "2022-03-28", "close": 15.72, "volume": 78758.0}, {"date": "2022-03-29", "close": 15.91, "volume": 74797.0}, {"date": "2022-03-30", "close": 16.13, "volume": 71188.0}, {"date": "2022-03-31", "close": 16.2, "volume": 128064.0}, {"date": "2022-04-01", "close": 16.68, "volume": 228793.0}, {"date": "2022-04-04", "close": 16.78, "volume": 99702.0}, {"date": "2022-04-05", "close": 16.51, "volume": 85667.0}, {"date": "2022-04-06", "close": 16.32, "volume": 47807.0}, {"date": "2022-04-07", "close": 16.35, "volume": 72318.0}, {"date": "2022-04-08", "close": 16.06, "volume": 56329.0}, {"date": "2022-04-11", "close": 15.85, "volume": 44148.0}, {"date": "2022-04-12", "close": 15.73, "volume": 59849.0}, {"date": "2022-04-13", "close": 15.87, "volume": 39854.0}, {"date": "2022-04-14", "close": 15.76, "volume": 46800.0}, {"date": "2022-04-18", "close": 15.59, "volume": 86590.0}, {"date": "2022-04-19", "close": 15.72, "volume": 48358.0}, {"date": "2022-04-20", "close": 15.79, "volume": 67812.0}, {"date": "2022-04-21", "close": 15.62, "volume": 81654.0}, {"date": "2022-04-22", "close": 15.41, "volume": 65482.0}, {"date": "2022-04-25", "close": 15.35, "volume": 35355.0}, {"date": "2022-04-26", "close": 15.03, "volume": 35578.0}, {"date": "2022-04-27", "close": 14.88, "volume": 64726.0}, {"date": "2022-04-28", "close": 14.84, "volume": 103441.0}, {"date": "2022-04-29", "close": 14.47, "volume": 83355.0}, {"date": "2022-05-02", "close": 14.4, "volume": 93033.0}, {"date": "2022-05-03", "close": 15.01, "volume": 153643.0}, {"date": "2022-05-04", "close": 15.1, "volume": 66955.0}, {"date": "2022-05-05", "close": 14.6, "volume": 76048.0}, {"date": "2022-05-06", "close": 14.49, "volume": 70466.0}, {"date": "2022-05-09", "close": 13.85, "volume": 105414.0}, {"date": "2022-05-10", "close": 13.94, "volume": 86028.0}, {"date": "2022-05-11", "close": 13.83, "volume": 102820.0}, {"date": "2022-05-12", "close": 13.73, "volume": 90285.0}, {"date": "2022-05-13", "close": 13.89, "volume": 47184.0}, {"date": "2022-05-16", "close": 14.03, "volume": 47229.0}, {"date": "2022-05-17", "close": 14.13, "volume": 35910.0}, {"date": "2022-05-18", "close": 13.8, "volume": 45552.0}, {"date": "2022-05-19", "close": 13.84, "volume": 76937.0}, {"date": "2022-05-20", "close": 13.82, "volume": 78530.0}, {"date": "2022-05-23", "close": 14.12, "volume": 69170.0}, {"date": "2022-05-24", "close": 14.22, "volume": 67632.0}, {"date": "2022-05-25", "close": 14.33, "volume": 51946.0}, {"date": "2022-05-26", "close": 14.6, "volume": 42921.0}, {"date": "2022-05-27", "close": 15.3, "volume": 269793.0}, {"date": "2022-05-31", "close": 15.1, "volume": 68909.0}, {"date": "2022-06-01", "close": 15.07, "volume": 53488.0}, {"date": "2022-06-02", "close": 15.09, "volume": 73259.0}, {"date": "2022-06-03", "close": 14.9, "volume": 45944.0}, {"date": "2022-06-06", "close": 14.87, "volume": 35297.0}, {"date": "2022-06-07", "close": 15.0, "volume": 32949.0}, {"date": "2022-06-08", "close": 15.05, "volume": 66803.0}, {"date": "2022-06-09", "close": 14.78, "volume": 36019.0}, {"date": "2022-06-10", "close": 14.54, "volume": 89180.0}, {"date": "2022-06-13", "close": 13.89, "volume": 50352.0}, {"date": "2022-06-14", "close": 13.1, "volume": 190029.0}, {"date": "2022-06-15", "close": 13.2, "volume": 82615.0}, {"date": "2022-06-16", "close": 12.69, "volume": 81822.0}, {"date": "2022-06-17", "close": 12.65, "volume": 52536.0}, {"date": "2022-06-21", "close": 12.81, "volume": 58354.0}, {"date": "2022-06-22", "close": 12.9, "volume": 62790.0}, {"date": "2022-06-23", "close": 12.75, "volume": 194137.0}, {"date": "2022-06-24", "close": 13.19, "volume": 93000.0}, {"date": "2022-06-27", "close": 13.16, "volume": 93486.0}, {"date": "2022-06-28", "close": 13.18, "volume": 89855.0}, {"date": "2022-06-29", "close": 13.25, "volume": 142790.0}, {"date": "2022-06-30", "close": 13.2, "volume": 112844.0}, {"date": "2022-07-01", "close": 13.25, "volume": 170390.0}, {"date": "2022-07-05", "close": 13.14, "volume": 64487.0}, {"date": "2022-07-06", "close": 13.06, "volume": 50770.0}, {"date": "2022-07-07", "close": 13.15, "volume": 78315.0}, {"date": "2022-07-08", "close": 13.06, "volume": 52531.0}, {"date": "2022-07-11", "close": 12.76, "volume": 292147.0}, {"date": "2022-07-12", "close": 12.73, "volume": 166897.0}, {"date": "2022-07-13", "close": 12.75, "volume": 164214.0}, {"date": "2022-07-14", "close": 12.75, "volume": 158886.0}, {"date": "2022-07-15", "close": 12.97, "volume": 938381.0}, {"date": "2022-07-18", "close": 13.01, "volume": 54935.0}, {"date": "2022-07-19", "close": 13.33, "volume": 111240.0}, {"date": "2022-07-20", "close": 13.43, "volume": 88238.0}, {"date": "2022-07-21", "close": 13.75, "volume": 217349.0}, {"date": "2022-07-22", "close": 13.67, "volume": 204526.0}, {"date": "2022-07-25", "close": 13.63, "volume": 107839.0}, {"date": "2022-07-26", "close": 13.39, "volume": 57300.0}, {"date": "2022-07-27", "close": 13.46, "volume": 104534.0}, {"date": "2022-07-28", "close": 13.61, "volume": 68599.0}, {"date": "2022-07-29", "close": 13.75, "volume": 70218.0}, {"date": "2022-08-01", "close": 13.75, "volume": 95060.0}, {"date": "2022-08-02", "close": 13.88, "volume": 124709.0}, {"date": "2022-08-03", "close": 13.99, "volume": 73477.0}, {"date": "2022-08-04", "close": 14.06, "volume": 78722.0}, {"date": "2022-08-05", "close": 14.14, "volume": 104677.0}, {"date": "2022-08-08", "close": 14.2, "volume": 51361.0}, {"date": "2022-08-09", "close": 14.09, "volume": 62745.0}, {"date": "2022-08-10", "close": 14.35, "volume": 34084.0}, {"date": "2022-08-11", "close": 14.36, "volume": 60297.0}, {"date": "2022-08-12", "close": 14.55, "volume": 48859.0}, {"date": "2022-08-15", "close": 14.6, "volume": 43065.0}, {"date": "2022-08-16", "close": 14.6, "volume": 52185.0}, {"date": "2022-08-17", "close": 14.49, "volume": 43558.0}, {"date": "2022-08-18", "close": 14.525, "volume": 52286.0}, {"date": "2022-08-19", "close": 14.32, "volume": 51816.0}, {"date": "2022-08-22", "close": 14.09, "volume": 164788.0}, {"date": "2022-08-23", "close": 14.1231, "volume": 78109.0}, {"date": "2022-08-24", "close": 14.19, "volume": 35218.0}, {"date": "2022-08-25", "close": 14.35, "volume": 57116.0}, {"date": "2022-08-26", "close": 13.92, "volume": 44980.0}, {"date": "2022-08-29", "close": 13.89, "volume": 62002.0}, {"date": "2022-08-30", "close": 13.65, "volume": 66347.0}, {"date": "2022-08-31", "close": 13.58, "volume": 65679.0}, {"date": "2022-09-01", "close": 13.34, "volume": 157551.0}, {"date": "2022-09-02", "close": 13.26, "volume": 201854.0}, {"date": "2022-09-06", "close": 13.28, "volume": 88248.0}, {"date": "2022-09-07", "close": 13.52, "volume": 171616.0}, {"date": "2022-09-08", "close": 13.64, "volume": 150130.0}, {"date": "2022-09-09", "close": 13.73, "volume": 36436.0}, {"date": "2022-09-12", "close": 13.74, "volume": 70108.0}, {"date": "2022-09-13", "close": 13.23, "volume": 95563.0}, {"date": "2022-09-14", "close": 12.91, "volume": 73672.0}, {"date": "2022-09-15", "close": 12.83, "volume": 101928.0}, {"date": "2022-09-16", "close": 12.71, "volume": 79177.0}, {"date": "2022-09-19", "close": 12.69, "volume": 119273.0}, {"date": "2022-09-20", "close": 12.57, "volume": 50582.0}, {"date": "2022-09-21", "close": 12.43, "volume": 74421.0}, {"date": "2022-09-22", "close": 12.18, "volume": 40508.0}, {"date": "2022-09-23", "close": 11.71, "volume": 144037.0}, {"date": "2022-09-26", "close": 11.56, "volume": 131078.0}, {"date": "2022-09-27", "close": 11.45, "volume": 280994.0}, {"date": "2022-09-28", "close": 11.68, "volume": 139962.0}, {"date": "2022-09-29", "close": 11.53, "volume": 195086.0}, {"date": "2022-09-30", "close": 11.39, "volume": 96672.0}, {"date": "2022-10-03", "close": 11.73, "volume": 230290.0}, {"date": "2022-10-04", "close": 12.1, "volume": 86453.0}, {"date": "2022-10-05", "close": 12.05, "volume": 110085.0}, {"date": "2022-10-06", "close": 11.95, "volume": 311331.0}, {"date": "2022-10-07", "close": 11.57, "volume": 49980.0}, {"date": "2022-10-10", "close": 11.63, "volume": 200414.0}, {"date": "2022-10-11", "close": 11.71, "volume": 104827.0}, {"date": "2022-10-12", "close": 11.66, "volume": 112980.0}, {"date": "2022-10-13", "close": 11.7, "volume": 157756.0}, {"date": "2022-10-14", "close": 10.66, "volume": 177871.0}, {"date": "2022-10-17", "close": 10.81, "volume": 83784.0}, {"date": "2022-10-18", "close": 10.83, "volume": 185979.0}, {"date": "2022-10-19", "close": 10.75, "volume": 64685.0}, {"date": "2022-10-20", "close": 10.63, "volume": 167143.0}, {"date": "2022-10-21", "close": 10.79, "volume": 59171.0}, {"date": "2022-10-24", "close": 10.77, "volume": 240035.0}, {"date": "2022-10-25", "close": 10.87, "volume": 103862.0}, {"date": "2022-10-26", "close": 10.89, "volume": 88810.0}, {"date": "2022-10-27", "close": 10.98, "volume": 154641.0}, {"date": "2022-10-28", "close": 11.23, "volume": 149109.0}, {"date": "2022-10-31", "close": 11.22, "volume": 95980.0}, {"date": "2022-11-01", "close": 11.71, "volume": 666466.0}, {"date": "2022-11-02", "close": 11.575, "volume": 202364.0}, {"date": "2022-11-03", "close": 11.4, "volume": 62031.0}, {"date": "2022-11-04", "close": 11.5, "volume": 118518.0}, {"date": "2022-11-07", "close": 11.49, "volume": 78352.0}, {"date": "2022-11-08", "close": 11.47, "volume": 79612.0}, {"date": "2022-11-09", "close": 11.27, "volume": 112434.0}, {"date": "2022-11-10", "close": 11.77, "volume": 103279.0}, {"date": "2022-11-11", "close": 12.04, "volume": 88932.0}, {"date": "2022-11-14", "close": 11.93, "volume": 77130.0}, {"date": "2022-11-15", "close": 11.98, "volume": 147694.0}, {"date": "2022-11-16", "close": 11.96, "volume": 93124.0}, {"date": "2022-11-17", "close": 11.91, "volume": 116408.0}, {"date": "2022-11-18", "close": 11.94, "volume": 48648.0}, {"date": "2022-11-21", "close": 11.95, "volume": 103139.0}, {"date": "2022-11-22", "close": 11.93, "volume": 132735.0}, {"date": "2022-11-23", "close": 12.01, "volume": 97185.0}, {"date": "2022-11-25", "close": 12.01, "volume": 56815.0}, {"date": "2022-11-28", "close": 11.94, "volume": 83331.0}, {"date": "2022-11-29", "close": 11.97, "volume": 138737.0}, {"date": "2022-11-30", "close": 12.35, "volume": 82861.0}, {"date": "2022-12-01", "close": 12.4, "volume": 66953.0}, {"date": "2022-12-02", "close": 12.28, "volume": 117924.0}, {"date": "2022-12-05", "close": 12.08, "volume": 104915.0}, {"date": "2022-12-06", "close": 12.09, "volume": 87866.0}, {"date": "2022-12-07", "close": 12.17, "volume": 161207.0}, {"date": "2022-12-08", "close": 12.23, "volume": 133608.0}, {"date": "2022-12-09", "close": 12.14, "volume": 76755.0}, {"date": "2022-12-12", "close": 12.12, "volume": 102853.0}, {"date": "2022-12-13", "close": 12.27, "volume": 106502.0}, {"date": "2022-12-14", "close": 11.99, "volume": 153177.0}, {"date": "2022-12-15", "close": 11.71, "volume": 81901.0}, {"date": "2022-12-16", "close": 11.58, "volume": 175117.0}, {"date": "2022-12-19", "close": 11.41, "volume": 91224.0}, {"date": "2022-12-20", "close": 11.44, "volume": 295961.0}, {"date": "2022-12-21", "close": 11.55, "volume": 129894.0}, {"date": "2022-12-22", "close": 11.52, "volume": 174486.0}, {"date": "2022-12-23", "close": 11.53, "volume": 75489.0}, {"date": "2022-12-27", "close": 11.33, "volume": 184461.0}, {"date": "2022-12-28", "close": 11.18, "volume": 182781.0}, {"date": "2022-12-29", "close": 11.36, "volume": 281079.0}, {"date": "2022-12-30", "close": 11.49, "volume": 341912.0}, {"date": "2023-01-03", "close": 11.6, "volume": 110636.0}, {"date": "2023-01-04", "close": 11.76, "volume": 66161.0}, {"date": "2023-01-05", "close": 11.635, "volume": 56544.0}, {"date": "2023-01-06", "close": 11.85, "volume": 55588.0}, {"date": "2023-01-09", "close": 11.95, "volume": 57969.0}, {"date": "2023-01-10", "close": 12.07, "volume": 82020.0}, {"date": "2023-01-11", "close": 12.21, "volume": 98901.0}, {"date": "2023-01-12", "close": 12.39, "volume": 84853.0}, {"date": "2023-01-13", "close": 12.38, "volume": 61641.0}, {"date": "2023-01-17", "close": 12.37, "volume": 55843.0}, {"date": "2023-01-18", "close": 12.22, "volume": 83246.0}, {"date": "2023-01-19", "close": 12.17, "volume": 34120.0}, {"date": "2023-01-20", "close": 12.43, "volume": 66045.0}, {"date": "2023-01-23", "close": 12.51, "volume": 70285.0}, {"date": "2023-01-24", "close": 12.51, "volume": 59445.0}, {"date": "2023-01-25", "close": 12.48, "volume": 61342.0}, {"date": "2023-01-26", "close": 12.5, "volume": 56560.0}, {"date": "2023-01-27", "close": 12.64, "volume": 73499.0}, {"date": "2023-01-30", "close": 12.59, "volume": 67244.0}, {"date": "2023-01-31", "close": 12.71, "volume": 46429.0}, {"date": "2023-02-01", "close": 12.85, "volume": 47472.0}, {"date": "2023-02-02", "close": 12.96, "volume": 67578.0}, {"date": "2023-02-03", "close": 12.65, "volume": 117799.0}, {"date": "2023-02-06", "close": 12.53, "volume": 62732.0}, {"date": "2023-02-07", "close": 12.59, "volume": 31839.0}, {"date": "2023-02-08", "close": 12.65, "volume": 50352.0}, {"date": "2023-02-09", "close": 12.57, "volume": 22914.0}, {"date": "2023-02-10", "close": 12.56, "volume": 25732.0}, {"date": "2023-02-13", "close": 12.74, "volume": 90197.0}, {"date": "2023-02-14", "close": 12.65, "volume": 65204.0}, {"date": "2023-02-15", "close": 12.58, "volume": 61001.0}, {"date": "2023-02-16", "close": 12.5, "volume": 67295.0}, {"date": "2023-02-17", "close": 12.46, "volume": 89484.0}, {"date": "2023-02-21", "close": 12.27, "volume": 50994.0}, {"date": "2023-02-22", "close": 12.21, "volume": 45122.0}, {"date": "2023-02-23", "close": 12.24, "volume": 60450.0}, {"date": "2023-02-24", "close": 12.09, "volume": 57683.0}, {"date": "2023-02-27", "close": 12.21, "volume": 38898.0}, {"date": "2023-02-28", "close": 12.16, "volume": 67990.0}, {"date": "2023-03-01", "close": 12.1, "volume": 40851.0}, {"date": "2023-03-02", "close": 12.11, "volume": 48619.0}, {"date": "2023-03-03", "close": 12.31, "volume": 57407.0}, {"date": "2023-03-06", "close": 12.28, "volume": 89965.0}, {"date": "2023-03-07", "close": 12.15, "volume": 55348.0}, {"date": "2023-03-08", "close": 12.14, "volume": 99805.0}, {"date": "2023-03-09", "close": 11.98, "volume": 39515.0}, {"date": "2023-03-10", "close": 11.86, "volume": 104948.0}, {"date": "2023-03-13", "close": 11.7, "volume": 81623.0}, {"date": "2023-03-14", "close": 11.45, "volume": 57007.0}, {"date": "2023-03-15", "close": 11.22, "volume": 58143.0}, {"date": "2023-03-16", "close": 11.24, "volume": 229941.0}, {"date": "2023-03-17", "close": 11.12, "volume": 75451.0}, {"date": "2023-03-20", "close": 11.15, "volume": 85672.0}, {"date": "2023-03-21", "close": 11.16, "volume": 72533.0}, {"date": "2023-03-22", "close": 11.07, "volume": 99262.0}, {"date": "2023-03-23", "close": 11.03, "volume": 114355.0}, {"date": "2023-03-24", "close": 11.09, "volume": 90690.0}, {"date": "2023-03-27", "close": 11.05, "volume": 95614.0}, {"date": "2023-03-28", "close": 11.07, "volume": 44304.0}, {"date": "2023-03-29", "close": 11.19, "volume": 107395.0}, {"date": "2023-03-30", "close": 11.36, "volume": 97588.0}, {"date": "2023-03-31", "close": 11.54, "volume": 132291.0}, {"date": "2023-04-03", "close": 11.59, "volume": 176318.0}, {"date": "2023-04-04", "close": 11.65, "volume": 208732.0}, {"date": "2023-04-05", "close": 11.6, "volume": 70184.0}, {"date": "2023-04-06", "close": 11.65, "volume": 67315.0}, {"date": "2023-04-10", "close": 11.66, "volume": 32273.0}, {"date": "2023-04-11", "close": 11.71, "volume": 34651.0}, {"date": "2023-04-12", "close": 11.65, "volume": 87895.0}, {"date": "2023-04-13", "close": 11.83, "volume": 38491.0}, {"date": "2023-04-14", "close": 11.79, "volume": 97312.0}, {"date": "2023-04-17", "close": 11.77, "volume": 99290.0}, {"date": "2023-04-18", "close": 11.79, "volume": 71648.0}, {"date": "2023-04-19", "close": 11.76, "volume": 78379.0}, {"date": "2023-04-20", "close": 11.73, "volume": 35338.0}, {"date": "2023-04-21", "close": 11.74, "volume": 35846.0}, {"date": "2023-04-24", "close": 11.78, "volume": 42360.0}, {"date": "2023-04-25", "close": 11.64, "volume": 37687.0}, {"date": "2023-04-26", "close": 11.64, "volume": 148128.0}, {"date": "2023-04-27", "close": 11.775, "volume": 25576.0}, {"date": "2023-04-28", "close": 11.79, "volume": 54276.0}, {"date": "2023-05-01", "close": 11.69, "volume": 82001.0}, {"date": "2023-05-02", "close": 11.51, "volume": 61828.0}, {"date": "2023-05-03", "close": 11.56, "volume": 88021.0}, {"date": "2023-05-04", "close": 11.46, "volume": 97722.0}, {"date": "2023-05-05", "close": 11.55, "volume": 70887.0}, {"date": "2023-05-08", "close": 11.51, "volume": 56200.0}, {"date": "2023-05-09", "close": 11.48, "volume": 99546.0}, {"date": "2023-05-10", "close": 11.52, "volume": 96118.0}, {"date": "2023-05-11", "close": 11.5, "volume": 114447.0}, {"date": "2023-05-12", "close": 11.47, "volume": 48261.0}, {"date": "2023-05-15", "close": 11.56, "volume": 88911.0}, {"date": "2023-05-16", "close": 11.47, "volume": 46219.0}, {"date": "2023-05-17", "close": 11.55, "volume": 59693.0}, {"date": "2023-05-18", "close": 11.58, "volume": 36036.0}, {"date": "2023-05-19", "close": 11.58, "volume": 49859.0}, {"date": "2023-05-22", "close": 11.59, "volume": 52038.0}, {"date": "2023-05-23", "close": 11.5, "volume": 48575.0}, {"date": "2023-05-24", "close": 11.37, "volume": 66657.0}, {"date": "2023-05-25", "close": 11.32, "volume": 27615.0}, {"date": "2023-05-26", "close": 11.44, "volume": 68730.0}, {"date": "2023-05-30", "close": 11.44, "volume": 63156.0}, {"date": "2023-05-31", "close": 11.37, "volume": 53448.0}, {"date": "2023-06-01", "close": 11.4, "volume": 255342.0}, {"date": "2023-06-02", "close": 11.53, "volume": 88472.0}, {"date": "2023-06-05", "close": 11.53, "volume": 55193.0}, {"date": "2023-06-06", "close": 11.56, "volume": 59511.0}, {"date": "2023-06-07", "close": 11.52, "volume": 78810.0}, {"date": "2023-06-08", "close": 11.6, "volume": 81839.0}, {"date": "2023-06-09", "close": 11.6, "volume": 61111.0}, {"date": "2023-06-12", "close": 11.68, "volume": 98285.0}, {"date": "2023-06-13", "close": 11.76, "volume": 127430.0}, {"date": "2023-06-14", "close": 11.49, "volume": 87745.0}, {"date": "2023-06-15", "close": 11.64, "volume": 39473.0}, {"date": "2023-06-16", "close": 11.65, "volume": 62263.0}, {"date": "2023-06-20", "close": 11.59, "volume": 144570.0}, {"date": "2023-06-21", "close": 11.62, "volume": 63637.0}, {"date": "2023-06-22", "close": 11.52, "volume": 42933.0}, {"date": "2023-06-23", "close": 11.46, "volume": 97949.0}, {"date": "2023-06-26", "close": 11.4, "volume": 73974.0}, {"date": "2023-06-27", "close": 11.5, "volume": 81490.0}, {"date": "2023-06-28", "close": 11.56, "volume": 92178.0}, {"date": "2023-06-29", "close": 11.56, "volume": 65149.0}, {"date": "2023-06-30", "close": 11.66, "volume": 96346.0}, {"date": "2023-07-03", "close": 11.72, "volume": 165628.0}, {"date": "2023-07-05", "close": 11.7, "volume": 96330.0}, {"date": "2023-07-06", "close": 11.55, "volume": 82223.0}, {"date": "2023-07-07", "close": 11.51, "volume": 65557.0}, {"date": "2023-07-10", "close": 11.63, "volume": 53600.0}, {"date": "2023-07-11", "close": 11.7, "volume": 64271.0}, {"date": "2023-07-12", "close": 11.8, "volume": 96744.0}, {"date": "2023-07-13", "close": 11.91, "volume": 52787.0}, {"date": "2023-07-14", "close": 11.81, "volume": 73113.0}, {"date": "2023-07-17", "close": 11.85, "volume": 46811.0}, {"date": "2023-07-18", "close": 11.91, "volume": 48736.0}, {"date": "2023-07-19", "close": 11.95, "volume": 60128.0}, {"date": "2023-07-20", "close": 11.89, "volume": 81462.0}, {"date": "2023-07-21", "close": 11.92, "volume": 23876.0}, {"date": "2023-07-24", "close": 11.95, "volume": 76762.0}, {"date": "2023-07-25", "close": 11.94, "volume": 113227.0}, {"date": "2023-07-26", "close": 11.97, "volume": 70028.0}, {"date": "2023-07-27", "close": 11.91, "volume": 109644.0}, {"date": "2023-07-28", "close": 12.01, "volume": 55749.0}, {"date": "2023-07-31", "close": 12.095, "volume": 57221.0}, {"date": "2023-08-01", "close": 12.02, "volume": 23872.0}, {"date": "2023-08-02", "close": 11.9, "volume": 47088.0}, {"date": "2023-08-03", "close": 11.82, "volume": 40302.0}, {"date": "2023-08-04", "close": 11.82, "volume": 123616.0}, {"date": "2023-08-07", "close": 11.9, "volume": 29454.0}, {"date": "2023-08-08", "close": 11.87, "volume": 33850.0}, {"date": "2023-08-09", "close": 11.88, "volume": 92190.0}, {"date": "2023-08-10", "close": 11.9, "volume": 95292.0}, {"date": "2023-08-11", "close": 11.92, "volume": 62687.0}, {"date": "2023-08-14", "close": 11.94, "volume": 121606.0}, {"date": "2023-08-15", "close": 11.82, "volume": 167031.0}, {"date": "2023-08-16", "close": 11.75, "volume": 104654.0}, {"date": "2023-08-17", "close": 11.65, "volume": 54399.0}, {"date": "2023-08-18", "close": 11.64, "volume": 76384.0}, {"date": "2023-08-21", "close": 11.69, "volume": 42858.0}, {"date": "2023-08-22", "close": 11.68, "volume": 137762.0}, {"date": "2023-08-23", "close": 11.68, "volume": 155516.0}, {"date": "2023-08-24", "close": 11.58, "volume": 37930.0}, {"date": "2023-08-25", "close": 11.57, "volume": 397379.0}, {"date": "2023-08-28", "close": 11.65, "volume": 90184.0}, {"date": "2023-08-29", "close": 11.79, "volume": 83166.0}, {"date": "2023-08-30", "close": 11.82, "volume": 87336.0}, {"date": "2023-08-31", "close": 11.82, "volume": 57968.0}, {"date": "2023-09-01", "close": 11.83, "volume": 57403.0}, {"date": "2023-09-05", "close": 11.75, "volume": 45814.0}, {"date": "2023-09-06", "close": 11.71, "volume": 104430.0}, {"date": "2023-09-07", "close": 11.74, "volume": 104789.0}, {"date": "2023-09-08", "close": 11.73, "volume": 79916.0}, {"date": "2023-09-11", "close": 11.78, "volume": 88908.0}, {"date": "2023-09-12", "close": 11.78, "volume": 112131.0}, {"date": "2023-09-13", "close": 11.79, "volume": 84303.0}, {"date": "2023-09-14", "close": 11.585, "volume": 42811.0}, {"date": "2023-09-15", "close": 11.49, "volume": 46672.0}, {"date": "2023-09-18", "close": 11.4, "volume": 108387.0}, {"date": "2023-09-19", "close": 11.39, "volume": 23270.0}, {"date": "2023-09-20", "close": 11.44, "volume": 45469.0}, {"date": "2023-09-21", "close": 11.33, "volume": 110097.0}, {"date": "2023-09-22", "close": 11.32, "volume": 76302.0}, {"date": "2023-09-25", "close": 11.27, "volume": 252063.0}, {"date": "2023-09-26", "close": 11.1, "volume": 42299.0}, {"date": "2023-09-27", "close": 11.09, "volume": 61469.0}, {"date": "2023-09-28", "close": 11.11, "volume": 102791.0}, {"date": "2023-09-29", "close": 11.12, "volume": 64981.0}, {"date": "2023-10-02", "close": 11.09, "volume": 165655.0}, {"date": "2023-10-03", "close": 10.86, "volume": 86133.0}, {"date": "2023-10-04", "close": 10.89, "volume": 105210.0}, {"date": "2023-10-05", "close": 10.86, "volume": 70485.0}, {"date": "2023-10-06", "close": 10.95, "volume": 59550.0}, {"date": "2023-10-09", "close": 10.93, "volume": 68000.0}, {"date": "2023-10-10", "close": 11.01, "volume": 27597.0}, {"date": "2023-10-11", "close": 11.0, "volume": 78201.0}, {"date": "2023-10-12", "close": 10.94, "volume": 50080.0}, {"date": "2023-10-13", "close": 10.95, "volume": 87595.0}, {"date": "2023-10-16", "close": 10.99, "volume": 62575.0}, {"date": "2023-10-17", "close": 10.94, "volume": 69080.0}, {"date": "2023-10-18", "close": 10.76, "volume": 125790.0}, {"date": "2023-10-19", "close": 10.68, "volume": 49588.0}, {"date": "2023-10-20", "close": 10.62, "volume": 72255.0}, {"date": "2023-10-23", "close": 10.65, "volume": 60075.0}, {"date": "2023-10-24", "close": 10.73, "volume": 63114.0}, {"date": "2023-10-25", "close": 10.65, "volume": 101944.0}, {"date": "2023-10-26", "close": 10.68, "volume": 137200.0}, {"date": "2023-10-27", "close": 10.63, "volume": 45653.0}, {"date": "2023-10-30", "close": 10.72, "volume": 35411.0}, {"date": "2023-10-31", "close": 10.72, "volume": 75762.0}, {"date": "2023-11-01", "close": 10.86, "volume": 95112.0}, {"date": "2023-11-02", "close": 11.07, "volume": 112831.0}, {"date": "2023-11-03", "close": 11.21, "volume": 63565.0}, {"date": "2023-11-06", "close": 11.17, "volume": 46562.0}, {"date": "2023-11-07", "close": 11.19, "volume": 70606.0}, {"date": "2023-11-08", "close": 11.21, "volume": 86321.0}, {"date": "2023-11-09", "close": 11.14, "volume": 68639.0}, {"date": "2023-11-10", "close": 11.31, "volume": 94004.0}, {"date": "2023-11-13", "close": 11.22, "volume": 126456.0}, {"date": "2023-11-14", "close": 11.45, "volume": 82365.0}, {"date": "2023-11-15", "close": 11.47, "volume": 68433.0}, {"date": "2023-11-16", "close": 11.47, "volume": 126338.0}, {"date": "2023-11-17", "close": 11.52, "volume": 34090.0}, {"date": "2023-11-20", "close": 11.58, "volume": 50162.0}, {"date": "2023-11-21", "close": 11.56, "volume": 61244.0}, {"date": "2023-11-22", "close": 11.53, "volume": 59864.0}, {"date": "2023-11-24", "close": 11.53, "volume": 27809.0}, {"date": "2023-11-27", "close": 11.56, "volume": 43140.0}, {"date": "2023-11-28", "close": 11.61, "volume": 41521.0}, {"date": "2023-11-29", "close": 11.65, "volume": 43668.0}, {"date": "2023-11-30", "close": 11.67, "volume": 71954.0}, {"date": "2023-12-01", "close": 11.87, "volume": 47248.0}, {"date": "2023-12-04", "close": 11.96, "volume": 177737.0}, {"date": "2023-12-05", "close": 11.97, "volume": 58065.0}, {"date": "2023-12-06", "close": 12.11, "volume": 88115.0}, {"date": "2023-12-07", "close": 12.24, "volume": 60866.0}, {"date": "2023-12-08", "close": 12.4, "volume": 166678.0}, {"date": "2023-12-11", "close": 12.4, "volume": 72911.0}, {"date": "2023-12-12", "close": 12.45, "volume": 129748.0}, {"date": "2023-12-13", "close": 12.48, "volume": 99047.0}, {"date": "2023-12-14", "close": 12.04, "volume": 114883.0}, {"date": "2023-12-15", "close": 12.04, "volume": 80445.0}, {"date": "2023-12-18", "close": 12.13, "volume": 102230.0}, {"date": "2023-12-19", "close": 12.15, "volume": 81696.0}, {"date": "2023-12-20", "close": 12.15, "volume": 107602.0}, {"date": "2023-12-21", "close": 12.14, "volume": 178757.0}, {"date": "2023-12-22", "close": 12.14, "volume": 88486.0}, {"date": "2023-12-26", "close": 12.34, "volume": 148017.0}, {"date": "2023-12-27", "close": 12.38, "volume": 195108.0}, {"date": "2023-12-28", "close": 12.27, "volume": 163018.0}, {"date": "2023-12-29", "close": 12.3, "volume": 184036.0}, {"date": "2024-01-02", "close": 12.18, "volume": 73583.0}, {"date": "2024-01-03", "close": 12.18, "volume": 75999.0}, {"date": "2024-01-04", "close": 12.17, "volume": 57415.0}, {"date": "2024-01-05", "close": 12.3, "volume": 75939.0}, {"date": "2024-01-08", "close": 12.43, "volume": 56735.0}, {"date": "2024-01-09", "close": 12.16, "volume": 105760.0}, {"date": "2024-01-10", "close": 12.2, "volume": 42140.0}, {"date": "2024-01-11", "close": 12.1, "volume": 217214.0}, {"date": "2024-01-12", "close": 12.1, "volume": 42903.0}, {"date": "2024-01-16", "close": 11.97, "volume": 65782.0}, {"date": "2024-01-17", "close": 11.8, "volume": 76456.0}, {"date": "2024-01-18", "close": 11.76, "volume": 56100.0}, {"date": "2024-01-19", "close": 11.83, "volume": 69903.0}, {"date": "2024-01-22", "close": 11.97, "volume": 136948.0}, {"date": "2024-01-23", "close": 11.98, "volume": 39237.0}, {"date": "2024-01-24", "close": 12.04, "volume": 60589.0}, {"date": "2024-01-25", "close": 12.08, "volume": 70992.0}, {"date": "2024-01-26", "close": 12.13, "volume": 45480.0}, {"date": "2024-01-29", "close": 12.21, "volume": 38079.0}, {"date": "2024-01-30", "close": 12.18, "volume": 55638.0}, {"date": "2024-01-31", "close": 12.13, "volume": 50189.0}, {"date": "2024-02-01", "close": 12.28, "volume": 37882.0}, {"date": "2024-02-02", "close": 12.22, "volume": 54294.0}, {"date": "2024-02-05", "close": 12.11, "volume": 41569.0}, {"date": "2024-02-06", "close": 12.14, "volume": 71667.0}, {"date": "2024-02-07", "close": 12.22, "volume": 46412.0}, {"date": "2024-02-08", "close": 12.18, "volume": 46662.0}, {"date": "2024-02-09", "close": 12.18, "volume": 33697.0}, {"date": "2024-02-12", "close": 12.19, "volume": 61490.0}, {"date": "2024-02-13", "close": 12.01, "volume": 105219.0}, {"date": "2024-02-14", "close": 12.06, "volume": 90115.0}, {"date": "2024-02-15", "close": 12.15, "volume": 62725.0}, {"date": "2024-02-16", "close": 12.12, "volume": 29344.0}, {"date": "2024-02-20", "close": 12.1, "volume": 58378.0}, {"date": "2024-02-21", "close": 12.08, "volume": 97356.0}, {"date": "2024-02-22", "close": 12.21, "volume": 57533.0}, {"date": "2024-02-23", "close": 12.23, "volume": 35464.0}, {"date": "2024-02-26", "close": 12.15, "volume": 67786.0}, {"date": "2024-02-27", "close": 12.05, "volume": 145079.0}, {"date": "2024-02-28", "close": 12.0, "volume": 59762.0}, {"date": "2024-02-29", "close": 12.09, "volume": 97609.0}, {"date": "2024-03-01", "close": 12.17, "volume": 62623.0}, {"date": "2024-03-04", "close": 12.21, "volume": 71777.0}, {"date": "2024-03-05", "close": 12.22, "volume": 108863.0}, {"date": "2024-03-06", "close": 12.41, "volume": 89996.0}, {"date": "2024-03-07", "close": 12.42, "volume": 98136.0}, {"date": "2024-03-08", "close": 12.46, "volume": 55551.0}, {"date": "2024-03-11", "close": 12.5, "volume": 54624.0}, {"date": "2024-03-12", "close": 12.5, "volume": 94205.0}, {"date": "2024-03-13", "close": 12.5, "volume": 55609.0}, {"date": "2024-03-14", "close": 11.95, "volume": 82283.0}, {"date": "2024-03-15", "close": 11.89, "volume": 70945.0}, {"date": "2024-03-18", "close": 11.92, "volume": 39703.0}, {"date": "2024-03-19", "close": 11.99, "volume": 88643.0}, {"date": "2024-03-20", "close": 12.08, "volume": 50353.0}, {"date": "2024-03-21", "close": 12.26, "volume": 113176.0}, {"date": "2024-03-22", "close": 12.15, "volume": 39510.0}, {"date": "2024-03-25", "close": 12.1, "volume": 32761.0}, {"date": "2024-03-26", "close": 12.13, "volume": 37257.0}, {"date": "2024-03-27", "close": 12.31, "volume": 60606.0}, {"date": "2024-03-28", "close": 12.44, "volume": 102790.0}, {"date": "2024-04-01", "close": 12.38, "volume": 181953.0}, {"date": "2024-04-02", "close": 12.28, "volume": 82753.0}, {"date": "2024-04-03", "close": 12.36, "volume": 56130.0}, {"date": "2024-04-04", "close": 12.19, "volume": 55778.0}, {"date": "2024-04-05", "close": 12.24, "volume": 23214.0}, {"date": "2024-04-08", "close": 12.3, "volume": 59799.0}, {"date": "2024-04-09", "close": 12.21, "volume": 74548.0}, {"date": "2024-04-10", "close": 12.095, "volume": 70585.0}, {"date": "2024-04-11", "close": 12.08, "volume": 88060.0}, {"date": "2024-04-12", "close": 11.88, "volume": 29386.0}, {"date": "2024-04-15", "close": 11.75, "volume": 55183.0}, {"date": "2024-04-16", "close": 11.66, "volume": 33826.0}, {"date": "2024-04-17", "close": 11.67, "volume": 34183.0}, {"date": "2024-04-18", "close": 11.67, "volume": 47066.0}, {"date": "2024-04-19", "close": 11.6799, "volume": 35300.0}, {"date": "2024-04-22", "close": 11.79, "volume": 34110.0}, {"date": "2024-04-23", "close": 11.86, "volume": 60291.0}, {"date": "2024-04-24", "close": 11.84, "volume": 52426.0}, {"date": "2024-04-25", "close": 11.773, "volume": 43801.0}, {"date": "2024-04-26", "close": 11.84, "volume": 19342.0}, {"date": "2024-04-29", "close": 11.87, "volume": 58113.0}, {"date": "2024-04-30", "close": 11.78, "volume": 39856.0}, {"date": "2024-05-01", "close": 11.83, "volume": 51743.0}, {"date": "2024-05-02", "close": 11.93, "volume": 37971.0}, {"date": "2024-05-03", "close": 12.07, "volume": 30087.0}, {"date": "2024-05-06", "close": 12.113, "volume": 55721.0}, {"date": "2024-05-07", "close": 12.12, "volume": 119618.0}, {"date": "2024-05-08", "close": 12.17, "volume": 37177.0}, {"date": "2024-05-09", "close": 12.25, "volume": 79250.0}, {"date": "2024-05-10", "close": 12.29, "volume": 53591.0}, {"date": "2024-05-13", "close": 12.23, "volume": 27960.0}, {"date": "2024-05-14", "close": 12.32, "volume": 39443.0}, {"date": "2024-05-15", "close": 12.44, "volume": 54454.0}, {"date": "2024-05-16", "close": 12.48, "volume": 53824.0}, {"date": "2024-05-17", "close": 12.49, "volume": 63812.0}, {"date": "2024-05-20", "close": 12.52, "volume": 109639.0}, {"date": "2024-05-21", "close": 12.475, "volume": 58720.0}, {"date": "2024-05-22", "close": 12.43, "volume": 64934.0}, {"date": "2024-05-23", "close": 12.26, "volume": 79375.0}, {"date": "2024-05-24", "close": 12.34, "volume": 44440.0}, {"date": "2024-05-28", "close": 12.22, "volume": 100132.0}, {"date": "2024-05-29", "close": 11.97, "volume": 107967.0}, {"date": "2024-05-30", "close": 12.03, "volume": 116986.0}, {"date": "2024-05-31", "close": 12.19, "volume": 34188.0}, {"date": "2024-06-03", "close": 12.28, "volume": 59300.0}, {"date": "2024-06-04", "close": 12.33, "volume": 111672.0}, {"date": "2024-06-05", "close": 12.37, "volume": 78845.0}, {"date": "2024-06-06", "close": 12.39, "volume": 75426.0}, {"date": "2024-06-07", "close": 12.37, "volume": 34675.0}, {"date": "2024-06-10", "close": 12.39, "volume": 80557.0}, {"date": "2024-06-11", "close": 12.38, "volume": 76159.0}, {"date": "2024-06-12", "close": 12.45, "volume": 75485.0}, {"date": "2024-06-13", "close": 12.42, "volume": 75533.0}, {"date": "2024-06-14", "close": 11.97, "volume": 55637.0}, {"date": "2024-06-17", "close": 11.93, "volume": 105975.0}, {"date": "2024-06-18", "close": 11.93, "volume": 79217.0}, {"date": "2024-06-20", "close": 11.91, "volume": 90799.0}, {"date": "2024-06-21", "close": 11.92, "volume": 71392.0}, {"date": "2024-06-24", "close": 11.97, "volume": 75192.0}, {"date": "2024-06-25", "close": 12.04, "volume": 37824.0}, {"date": "2024-06-26", "close": 12.06, "volume": 79579.0}, {"date": "2024-06-27", "close": 12.07, "volume": 73933.0}, {"date": "2024-06-28", "close": 12.35, "volume": 159761.0}, {"date": "2024-07-01", "close": 12.36, "volume": 304454.0}, {"date": "2024-07-02", "close": 12.3, "volume": 111900.0}, {"date": "2024-07-03", "close": 12.41, "volume": 23885.0}, {"date": "2024-07-05", "close": 12.65, "volume": 279741.0}, {"date": "2024-07-08", "close": 12.89, "volume": 200793.0}, {"date": "2024-07-09", "close": 12.98, "volume": 116124.0}, {"date": "2024-07-10", "close": 12.85, "volume": 226343.0}, {"date": "2024-07-11", "close": 12.83, "volume": 145945.0}, {"date": "2024-07-12", "close": 13.06, "volume": 56856.0}, {"date": "2024-07-15", "close": 13.2, "volume": 220551.0}, {"date": "2024-07-16", "close": 13.18, "volume": 136964.0}, {"date": "2024-07-17", "close": 13.07, "volume": 245345.0}, {"date": "2024-07-18", "close": 13.0, "volume": 130821.0}, {"date": "2024-07-19", "close": 13.16, "volume": 840000.0}, {"date": "2024-07-22", "close": 13.09, "volume": 127506.0}, {"date": "2024-07-23", "close": 12.86, "volume": 149005.0}, {"date": "2024-07-24", "close": 12.68, "volume": 186138.0}, {"date": "2024-07-25", "close": 12.72, "volume": 169691.0}, {"date": "2024-07-26", "close": 12.84, "volume": 33959.0}, {"date": "2024-07-29", "close": 12.85, "volume": 79041.0}, {"date": "2024-07-30", "close": 12.97, "volume": 48897.0}, {"date": "2024-07-31", "close": 13.21, "volume": 94348.0}, {"date": "2024-08-01", "close": 12.91, "volume": 90678.0}, {"date": "2024-08-02", "close": 12.91, "volume": 128562.0}, {"date": "2024-08-05", "close": 12.55, "volume": 153956.0}, {"date": "2024-08-06", "close": 12.8, "volume": 90264.0}, {"date": "2024-08-07", "close": 12.84, "volume": 92516.0}, {"date": "2024-08-08", "close": 12.91, "volume": 88031.0}, {"date": "2024-08-09", "close": 12.92, "volume": 49466.0}, {"date": "2024-08-12", "close": 12.91, "volume": 50933.0}, {"date": "2024-08-13", "close": 13.02, "volume": 101617.0}, {"date": "2024-08-14", "close": 13.08, "volume": 60458.0}, {"date": "2024-08-15", "close": 13.12, "volume": 51860.0}, {"date": "2024-08-16", "close": 13.17, "volume": 35448.0}, {"date": "2024-08-19", "close": 13.16, "volume": 56936.0}, {"date": "2024-08-20", "close": 13.25, "volume": 73596.0}, {"date": "2024-08-21", "close": 13.29, "volume": 67845.0}, {"date": "2024-08-22", "close": 13.29, "volume": 50860.0}, {"date": "2024-08-23", "close": 13.33, "volume": 84229.0}, {"date": "2024-08-26", "close": 13.42, "volume": 103333.0}, {"date": "2024-08-27", "close": 13.39, "volume": 65607.0}, {"date": "2024-08-28", "close": 13.26, "volume": 68625.0}, {"date": "2024-08-29", "close": 13.31, "volume": 157813.0}, {"date": "2024-08-30", "close": 13.48, "volume": 58611.0}, {"date": "2024-09-03", "close": 13.28, "volume": 51761.0}, {"date": "2024-09-04", "close": 13.38, "volume": 48692.0}, {"date": "2024-09-05", "close": 13.38, "volume": 36646.0}, {"date": "2024-09-06", "close": 13.36, "volume": 50344.0}, {"date": "2024-09-09", "close": 13.31, "volume": 106971.0}, {"date": "2024-09-10", "close": 13.26, "volume": 90978.0}, {"date": "2024-09-11", "close": 13.31, "volume": 59874.0}, {"date": "2024-09-12", "close": 13.42, "volume": 157803.0}, {"date": "2024-09-13", "close": 13.19, "volume": 83034.0}, {"date": "2024-09-16", "close": 13.15, "volume": 76901.0}, {"date": "2024-09-17", "close": 13.16, "volume": 59060.0}, {"date": "2024-09-18", "close": 13.07, "volume": 75905.0}, {"date": "2024-09-19", "close": 13.2, "volume": 97014.0}, {"date": "2024-09-20", "close": 13.18, "volume": 73778.0}, {"date": "2024-09-23", "close": 13.23, "volume": 64251.0}, {"date": "2024-09-24", "close": 13.21, "volume": 93514.0}, {"date": "2024-09-25", "close": 13.13, "volume": 88707.0}, {"date": "2024-09-26", "close": 13.14, "volume": 136015.0}, {"date": "2024-09-27", "close": 13.12, "volume": 149644.0}, {"date": "2024-09-30", "close": 13.22, "volume": 146925.0}, {"date": "2024-10-01", "close": 13.16, "volume": 294936.0}, {"date": "2024-10-02", "close": 13.09, "volume": 185468.0}, {"date": "2024-10-03", "close": 13.0, "volume": 88275.0}, {"date": "2024-10-04", "close": 12.96, "volume": 123539.0}, {"date": "2024-10-07", "close": 12.91, "volume": 89248.0}, {"date": "2024-10-08", "close": 12.92, "volume": 104822.0}, {"date": "2024-10-09", "close": 12.91, "volume": 146529.0}, {"date": "2024-10-10", "close": 12.88, "volume": 60008.0}, {"date": "2024-10-11", "close": 12.95, "volume": 189354.0}, {"date": "2024-10-14", "close": 12.96, "volume": 50124.0}, {"date": "2024-10-15", "close": 12.85, "volume": 82864.0}, {"date": "2024-10-16", "close": 12.91, "volume": 55853.0}, {"date": "2024-10-17", "close": 12.94, "volume": 44065.0}, {"date": "2024-10-18", "close": 12.94, "volume": 76563.0}, {"date": "2024-10-21", "close": 12.89, "volume": 62863.0}, {"date": "2024-10-22", "close": 12.88, "volume": 67907.0}, {"date": "2024-10-23", "close": 12.72, "volume": 58828.0}, {"date": "2024-10-24", "close": 12.74, "volume": 83065.0}, {"date": "2024-10-25", "close": 12.66, "volume": 102835.0}, {"date": "2024-10-28", "close": 12.64, "volume": 69464.0}, {"date": "2024-10-29", "close": 12.65, "volume": 80148.0}, {"date": "2024-10-30", "close": 12.61, "volume": 55929.0}, {"date": "2024-10-31", "close": 12.58, "volume": 81263.0}, {"date": "2024-11-01", "close": 12.59, "volume": 47062.0}, {"date": "2024-11-04", "close": 12.49, "volume": 87614.0}, {"date": "2024-11-05", "close": 12.61, "volume": 75449.0}, {"date": "2024-11-06", "close": 12.66, "volume": 88446.0}, {"date": "2024-11-07", "close": 12.72, "volume": 177934.0}, {"date": "2024-11-08", "close": 12.77, "volume": 90049.0}, {"date": "2024-11-11", "close": 12.71, "volume": 86053.0}, {"date": "2024-11-12", "close": 12.55, "volume": 97260.0}, {"date": "2024-11-13", "close": 12.46, "volume": 92774.0}, {"date": "2024-11-14", "close": 12.48, "volume": 67492.0}, {"date": "2024-11-15", "close": 12.38, "volume": 84059.0}, {"date": "2024-11-18", "close": 12.5, "volume": 60271.0}, {"date": "2024-11-19", "close": 12.51, "volume": 104900.0}, {"date": "2024-11-20", "close": 12.49, "volume": 72265.0}, {"date": "2024-11-21", "close": 12.57, "volume": 78254.0}, {"date": "2024-11-22", "close": 12.62, "volume": 89268.0}, {"date": "2024-11-25", "close": 12.65, "volume": 91711.0}, {"date": "2024-11-26", "close": 12.68, "volume": 74243.0}, {"date": "2024-11-27", "close": 12.7, "volume": 58356.0}, {"date": "2024-11-29", "close": 12.8, "volume": 52535.0}, {"date": "2024-12-02", "close": 12.84, "volume": 80424.0}, {"date": "2024-12-03", "close": 12.85, "volume": 174193.0}, {"date": "2024-12-04", "close": 12.842, "volume": 140992.0}, {"date": "2024-12-05", "close": 12.89, "volume": 67274.0}, {"date": "2024-12-06", "close": 12.94, "volume": 88649.0}, {"date": "2024-12-09", "close": 12.86, "volume": 82953.0}, {"date": "2024-12-10", "close": 12.79, "volume": 97220.0}, {"date": "2024-12-11", "close": 12.84, "volume": 132718.0}, {"date": "2024-12-12", "close": 12.78, "volume": 224219.0}, {"date": "2024-12-13", "close": 12.3, "volume": 107858.0}, {"date": "2024-12-16", "close": 12.25, "volume": 113537.0}, {"date": "2024-12-17", "close": 12.19, "volume": 135371.0}, {"date": "2024-12-18", "close": 11.98, "volume": 139576.0}, {"date": "2024-12-19", "close": 11.83, "volume": 127924.0}, {"date": "2024-12-20", "close": 11.86, "volume": 153560.0}, {"date": "2024-12-23", "close": 11.9, "volume": 265276.0}, {"date": "2024-12-24", "close": 12.01, "volume": 64243.0}, {"date": "2024-12-26", "close": 12.12, "volume": 181818.0}, {"date": "2024-12-27", "close": 12.05, "volume": 217976.0}, {"date": "2024-12-30", "close": 12.09, "volume": 348725.0}, {"date": "2024-12-31", "close": 12.04, "volume": 287001.0}, {"date": "2025-01-02", "close": 12.09, "volume": 128565.0}, {"date": "2025-01-03", "close": 12.18, "volume": 86467.0}, {"date": "2025-01-06", "close": 12.19, "volume": 122047.0}, {"date": "2025-01-07", "close": 12.07, "volume": 72958.0}, {"date": "2025-01-08", "close": 12.01, "volume": 197022.0}, {"date": "2025-01-10", "close": 11.9, "volume": 139706.0}, {"date": "2025-01-13", "close": 11.94, "volume": 105564.0}, {"date": "2025-01-14", "close": 11.94, "volume": 90342.0}, {"date": "2025-01-15", "close": 12.1, "volume": 157483.0}, {"date": "2025-01-16", "close": 12.13, "volume": 81807.0}, {"date": "2025-01-17", "close": 12.19, "volume": 288808.0}, {"date": "2025-01-21", "close": 12.29, "volume": 107296.0}, {"date": "2025-01-22", "close": 12.35, "volume": 90865.0}, {"date": "2025-01-23", "close": 12.3, "volume": 82432.0}, {"date": "2025-01-24", "close": 12.32, "volume": 87156.0}, {"date": "2025-01-27", "close": 12.31, "volume": 65127.0}, {"date": "2025-01-28", "close": 12.32, "volume": 74437.0}, {"date": "2025-01-29", "close": 12.33, "volume": 181643.0}, {"date": "2025-01-30", "close": 12.36, "volume": 165684.0}, {"date": "2025-01-31", "close": 12.43, "volume": 135536.0}, {"date": "2025-02-03", "close": 12.34, "volume": 101988.0}, {"date": "2025-02-04", "close": 12.38, "volume": 71670.0}, {"date": "2025-02-05", "close": 12.48, "volume": 70031.0}, {"date": "2025-02-06", "close": 12.51, "volume": 113879.0}, {"date": "2025-02-07", "close": 12.44, "volume": 71483.0}, {"date": "2025-02-10", "close": 12.45, "volume": 62604.0}, {"date": "2025-02-11", "close": 12.47, "volume": 114147.0}, {"date": "2025-02-12", "close": 12.47, "volume": 120337.0}, {"date": "2025-02-13", "close": 12.51, "volume": 138547.0}, {"date": "2025-02-14", "close": 12.58, "volume": 100731.0}, {"date": "2025-02-18", "close": 12.6, "volume": 119461.0}, {"date": "2025-02-19", "close": 12.61, "volume": 110519.0}, {"date": "2025-02-20", "close": 12.67, "volume": 84930.0}, {"date": "2025-02-21", "close": 12.6, "volume": 101519.0}, {"date": "2025-02-24", "close": 12.58, "volume": 74149.0}, {"date": "2025-02-25", "close": 12.59, "volume": 88511.0}, {"date": "2025-02-26", "close": 12.65, "volume": 100225.0}, {"date": "2025-02-27", "close": 12.63, "volume": 92452.0}, {"date": "2025-02-28", "close": 12.57, "volume": 126011.0}, {"date": "2025-03-03", "close": 12.63, "volume": 99437.0}, {"date": "2025-03-04", "close": 12.58, "volume": 166208.0}, {"date": "2025-03-05", "close": 12.58, "volume": 164586.0}, {"date": "2025-03-06", "close": 12.47, "volume": 111321.0}, {"date": "2025-03-07", "close": 12.39, "volume": 187388.0}, {"date": "2025-03-10", "close": 12.3, "volume": 143737.0}, {"date": "2025-03-11", "close": 12.33, "volume": 156275.0}, {"date": "2025-03-12", "close": 12.35, "volume": 145576.0}, {"date": "2025-03-13", "close": 12.29, "volume": 206955.0}, {"date": "2025-03-14", "close": 12.05, "volume": 223744.0}, {"date": "2025-03-17", "close": 12.12, "volume": 112067.0}, {"date": "2025-03-18", "close": 12.07, "volume": 58435.0}, {"date": "2025-03-19", "close": 12.1, "volume": 147641.0}, {"date": "2025-03-20", "close": 12.1, "volume": 84906.0}, {"date": "2025-03-21", "close": 12.08, "volume": 93420.0}, {"date": "2025-03-24", "close": 12.12, "volume": 147953.0}, {"date": "2025-03-25", "close": 12.1, "volume": 111808.0}, {"date": "2025-03-26", "close": 12.03, "volume": 117694.0}, {"date": "2025-03-27", "close": 12.02, "volume": 128975.0}, {"date": "2025-03-28", "close": 11.94, "volume": 93790.0}, {"date": "2025-03-31", "close": 12.02, "volume": 173980.0}, {"date": "2025-04-01", "close": 12.06, "volume": 212614.0}, {"date": "2025-04-02", "close": 12.07, "volume": 128480.0}, {"date": "2025-04-03", "close": 11.8, "volume": 132787.0}, {"date": "2025-04-04", "close": 11.12, "volume": 250054.0}, {"date": "2025-04-07", "close": 10.75, "volume": 178667.0}, {"date": "2025-04-08", "close": 10.81, "volume": 154348.0}, {"date": "2025-04-09", "close": 11.5, "volume": 174241.0}, {"date": "2025-04-10", "close": 11.24, "volume": 128586.0}, {"date": "2025-04-11", "close": 11.33, "volume": 92765.0}, {"date": "2025-04-14", "close": 11.43, "volume": 37520.0}, {"date": "2025-04-15", "close": 11.5, "volume": 92108.0}, {"date": "2025-04-16", "close": 11.37, "volume": 79295.0}, {"date": "2025-04-17", "close": 11.53, "volume": 67725.0}, {"date": "2025-04-21", "close": 11.34, "volume": 85305.0}, {"date": "2025-04-22", "close": 11.53, "volume": 77677.0}, {"date": "2025-04-23", "close": 11.73, "volume": 103844.0}, {"date": "2025-04-24", "close": 11.83, "volume": 45244.0}, {"date": "2025-04-25", "close": 11.88, "volume": 47872.0}, {"date": "2025-04-28", "close": 11.85, "volume": 56484.0}, {"date": "2025-04-29", "close": 11.92, "volume": 43915.0}, {"date": "2025-04-30", "close": 11.94, "volume": 55313.0}, {"date": "2025-05-01", "close": 12.01, "volume": 138133.0}, {"date": "2025-05-02", "close": 12.08, "volume": 80114.0}, {"date": "2025-05-05", "close": 12.08, "volume": 37695.0}, {"date": "2025-05-06", "close": 12.06, "volume": 60010.0}, {"date": "2025-05-07", "close": 12.05, "volume": 64589.0}, {"date": "2025-05-08", "close": 12.09, "volume": 134962.0}, {"date": "2025-05-09", "close": 12.11, "volume": 34748.0}, {"date": "2025-05-12", "close": 12.13, "volume": 111843.0}, {"date": "2025-05-13", "close": 12.31, "volume": 56658.0}, {"date": "2025-05-14", "close": 12.28, "volume": 38705.0}, {"date": "2025-05-15", "close": 12.26, "volume": 67252.0}, {"date": "2025-05-16", "close": 12.37, "volume": 62528.0}, {"date": "2025-05-19", "close": 12.34, "volume": 89320.0}, {"date": "2025-05-20", "close": 12.39, "volume": 63432.0}, {"date": "2025-05-21", "close": 12.27, "volume": 75607.0}, {"date": "2025-05-22", "close": 12.255, "volume": 64295.0}, {"date": "2025-05-23", "close": 12.2, "volume": 23646.0}, {"date": "2025-05-27", "close": 12.31, "volume": 65433.0}, {"date": "2025-05-28", "close": 12.28, "volume": 136630.0}, {"date": "2025-05-29", "close": 12.31, "volume": 44083.0}, {"date": "2025-05-30", "close": 12.38, "volume": 36163.0}, {"date": "2025-06-02", "close": 12.49, "volume": 137083.0}, {"date": "2025-06-03", "close": 12.51, "volume": 146255.0}, {"date": "2025-06-04", "close": 12.59, "volume": 143601.0}, {"date": "2025-06-05", "close": 12.55, "volume": 77857.0}, {"date": "2025-06-06", "close": 12.58, "volume": 56938.0}, {"date": "2025-06-09", "close": 12.57, "volume": 102923.0}, {"date": "2025-06-10", "close": 12.65, "volume": 159820.0}, {"date": "2025-06-11", "close": 12.49, "volume": 234813.0}, {"date": "2025-06-12", "close": 12.51, "volume": 95373.0}, {"date": "2025-06-13", "close": 12.31, "volume": 125311.0}, {"date": "2025-06-16", "close": 12.37, "volume": 56143.0}, {"date": "2025-06-17", "close": 12.31, "volume": 87429.0}, {"date": "2025-06-18", "close": 12.29, "volume": 86739.0}, {"date": "2025-06-20", "close": 12.28, "volume": 54438.0}, {"date": "2025-06-23", "close": 12.31, "volume": 47967.0}, {"date": "2025-06-24", "close": 12.42, "volume": 129516.0}, {"date": "2025-06-25", "close": 12.41, "volume": 67223.0}, {"date": "2025-06-26", "close": 12.46, "volume": 44887.0}, {"date": "2025-06-27", "close": 12.51, "volume": 82196.0}, {"date": "2025-06-30", "close": 12.63, "volume": 147329.0}, {"date": "2025-07-01", "close": 12.66, "volume": 117065.0}, {"date": "2025-07-02", "close": 12.66, "volume": 114733.0}, {"date": "2025-07-03", "close": 12.7, "volume": 60245.0}, {"date": "2025-07-07", "close": 12.65, "volume": 164220.0}, {"date": "2025-07-08", "close": 12.58, "volume": 108228.0}, {"date": "2025-07-09", "close": 12.62, "volume": 87434.0}, {"date": "2025-07-10", "close": 12.64, "volume": 91884.0}, {"date": "2025-07-11", "close": 12.6, "volume": 63621.0}, {"date": "2025-07-14", "close": 12.54, "volume": 154728.0}, {"date": "2025-07-15", "close": 12.39, "volume": 92264.0}, {"date": "2025-07-16", "close": 12.4, "volume": 118986.0}, {"date": "2025-07-17", "close": 12.45, "volume": 100088.0}, {"date": "2025-07-18", "close": 12.48, "volume": 154337.0}, {"date": "2025-07-21", "close": 12.53, "volume": 95463.0}, {"date": "2025-07-22", "close": 12.55, "volume": 77811.0}, {"date": "2025-07-23", "close": 12.61, "volume": 69641.0}, {"date": "2025-07-24", "close": 12.56, "volume": 91646.0}, {"date": "2025-07-25", "close": 12.67, "volume": 58130.0}, {"date": "2025-07-28", "close": 12.66, "volume": 75980.0}, {"date": "2025-07-29", "close": 12.63, "volume": 85092.0}, {"date": "2025-07-30", "close": 12.56, "volume": 46785.0}, {"date": "2025-07-31", "close": 12.6, "volume": 125631.0}, {"date": "2025-08-01", "close": 12.35, "volume": 223879.0}, {"date": "2025-08-04", "close": 12.5, "volume": 58018.0}, {"date": "2025-08-05", "close": 12.49, "volume": 112404.0}, {"date": "2025-08-06", "close": 12.57, "volume": 114261.0}, {"date": "2025-08-07", "close": 12.63, "volume": 92443.0}, {"date": "2025-08-08", "close": 12.65, "volume": 35281.0}, {"date": "2025-08-11", "close": 12.66, "volume": 49463.0}, {"date": "2025-08-12", "close": 12.72, "volume": 152427.0}, {"date": "2025-08-13", "close": 12.78, "volume": 151962.0}, {"date": "2025-08-14", "close": 12.69, "volume": 128343.0}, {"date": "2025-08-15", "close": 12.67, "volume": 52933.0}, {"date": "2025-08-18", "close": 12.57, "volume": 130104.0}, {"date": "2025-08-19", "close": 12.59, "volume": 95573.0}, {"date": "2025-08-20", "close": 12.5, "volume": 72588.0}, {"date": "2025-08-21", "close": 12.5, "volume": 89743.0}, {"date": "2025-08-22", "close": 12.68, "volume": 138291.0}, {"date": "2025-08-25", "close": 12.66, "volume": 65032.0}, {"date": "2025-08-26", "close": 12.68, "volume": 109447.0}, {"date": "2025-08-27", "close": 12.7, "volume": 84630.0}, {"date": "2025-08-28", "close": 12.76, "volume": 96872.0}, {"date": "2025-08-29", "close": 12.65, "volume": 232380.0}, {"date": "2025-09-02", "close": 12.62, "volume": 190522.0}, {"date": "2025-09-03", "close": 12.63, "volume": 96211.0}, {"date": "2025-09-04", "close": 12.68, "volume": 95290.0}, {"date": "2025-09-05", "close": 12.72, "volume": 122141.0}, {"date": "2025-09-08", "close": 12.78, "volume": 125714.0}, {"date": "2025-09-09", "close": 12.84, "volume": 138123.0}, {"date": "2025-09-10", "close": 12.85, "volume": 180559.0}, {"date": "2025-09-11", "close": 12.96, "volume": 132865.0}, {"date": "2025-09-12", "close": 13.01, "volume": 158653.0}, {"date": "2025-09-15", "close": 12.9, "volume": 107162.0}, {"date": "2025-09-16", "close": 12.94, "volume": 171850.0}, {"date": "2025-09-17", "close": 12.9, "volume": 156505.0}, {"date": "2025-09-18", "close": 12.96, "volume": 138026.0}, {"date": "2025-09-19", "close": 12.95, "volume": 121530.0}, {"date": "2025-09-22", "close": 12.96, "volume": 92818.0}, {"date": "2025-09-23", "close": 12.88, "volume": 167539.0}, {"date": "2025-09-24", "close": 12.89, "volume": 56824.0}, {"date": "2025-09-25", "close": 12.76, "volume": 125192.0}, {"date": "2025-09-26", "close": 12.81, "volume": 61128.0}, {"date": "2025-09-29", "close": 12.86, "volume": 47348.0}, {"date": "2025-09-30", "close": 12.98, "volume": 179265.0}, {"date": "2025-10-01", "close": 13.05, "volume": 154989.0}, {"date": "2025-10-02", "close": 13.08, "volume": 106201.0}, {"date": "2025-10-03", "close": 13.08, "volume": 102748.0}, {"date": "2025-10-06", "close": 13.13, "volume": 104717.0}, {"date": "2025-10-07", "close": 13.12, "volume": 101817.0}, {"date": "2025-10-08", "close": 13.18, "volume": 94526.0}, {"date": "2025-10-09", "close": 13.19, "volume": 99766.0}, {"date": "2025-10-10", "close": 12.98, "volume": 73148.0}, {"date": "2025-10-13", "close": 12.94, "volume": 123148.0}, {"date": "2025-10-14", "close": 13.04, "volume": 57190.0}, {"date": "2025-10-15", "close": 12.92, "volume": 83167.0}, {"date": "2025-10-16", "close": 12.9, "volume": 71645.0}, {"date": "2025-10-17", "close": 12.77, "volume": 66986.0}, {"date": "2025-10-20", "close": 12.87, "volume": 94925.0}, {"date": "2025-10-21", "close": 12.94, "volume": 87246.0}, {"date": "2025-10-22", "close": 12.93, "volume": 315492.0}, {"date": "2025-10-23", "close": 12.93, "volume": 94614.0}, {"date": "2025-10-24", "close": 12.93, "volume": 89098.0}, {"date": "2025-10-27", "close": 13.07, "volume": 77682.0}, {"date": "2025-10-28", "close": 13.14, "volume": 95871.0}, {"date": "2025-10-29", "close": 13.17, "volume": 104969.0}, {"date": "2025-10-30", "close": 13.21, "volume": 184017.0}, {"date": "2025-10-31", "close": 13.25, "volume": 92924.0}, {"date": "2025-11-03", "close": 13.31, "volume": 166184.0}, {"date": "2025-11-04", "close": 13.15, "volume": 91866.0}, {"date": "2025-11-05", "close": 13.22, "volume": 121162.0}, {"date": "2025-11-06", "close": 13.15, "volume": 53646.0}, {"date": "2025-11-07", "close": 13.15, "volume": 46043.0}, {"date": "2025-11-10", "close": 13.33, "volume": 143892.0}, {"date": "2025-11-11", "close": 13.28, "volume": 150694.0}, {"date": "2025-11-12", "close": 13.38, "volume": 203133.0}, {"date": "2025-11-13", "close": 13.2, "volume": 77273.0}, {"date": "2025-11-14", "close": 13.02, "volume": 97527.0}, {"date": "2025-11-17", "close": 12.86, "volume": 114433.0}, {"date": "2025-11-18", "close": 12.81, "volume": 125646.0}, {"date": "2025-11-19", "close": 12.8, "volume": 86717.0}, {"date": "2025-11-20", "close": 12.72, "volume": 69301.0}, {"date": "2025-11-21", "close": 12.75, "volume": 121135.0}, {"date": "2025-11-24", "close": 12.8, "volume": 115937.0}, {"date": "2025-11-25", "close": 12.91, "volume": 90325.0}, {"date": "2025-11-26", "close": 12.98, "volume": 118895.0}, {"date": "2025-11-28", "close": 13.21, "volume": 66911.0}, {"date": "2025-12-01", "close": 13.27, "volume": 185688.0}, {"date": "2025-12-02", "close": 13.2, "volume": 132542.0}, {"date": "2025-12-03", "close": 13.25, "volume": 146518.0}, {"date": "2025-12-04", "close": 13.3, "volume": 98177.0}, {"date": "2025-12-05", "close": 13.33, "volume": 96092.0}, {"date": "2025-12-08", "close": 13.23, "volume": 90987.0}, {"date": "2025-12-09", "close": 13.01, "volume": 278597.0}, {"date": "2025-12-10", "close": 13.02, "volume": 140216.0}, {"date": "2025-12-11", "close": 13.06, "volume": 189575.0}, {"date": "2025-12-12", "close": 13.02, "volume": 154155.0}, {"date": "2025-12-15", "close": 12.87, "volume": 95218.0}, {"date": "2025-12-16", "close": 12.86, "volume": 102626.0}, {"date": "2025-12-17", "close": 12.75, "volume": 121425.0}, {"date": "2025-12-18", "close": 12.78, "volume": 338066.0}, {"date": "2025-12-19", "close": 12.88, "volume": 136494.0}, {"date": "2025-12-22", "close": 12.89, "volume": 129156.0}, {"date": "2025-12-23", "close": 12.94, "volume": 99718.0}, {"date": "2025-12-24", "close": 12.96, "volume": 39866.0}, {"date": "2025-12-26", "close": 13.03, "volume": 55585.0}, {"date": "2025-12-29", "close": 13.02, "volume": 87356.0}, {"date": "2025-12-30", "close": 13.03, "volume": 185450.0}, {"date": "2025-12-31", "close": 13.04, "volume": 140231.0}, {"date": "2026-01-02", "close": 12.96, "volume": 118995.0}, {"date": "2026-01-05", "close": 13.09, "volume": 116563.0}, {"date": "2026-01-06", "close": 13.17, "volume": 123509.0}, {"date": "2026-01-07", "close": 13.12, "volume": 318712.0}, {"date": "2026-01-08", "close": 13.18, "volume": 114008.0}, {"date": "2026-01-09", "close": 13.3, "volume": 107501.0}, {"date": "2026-01-12", "close": 13.35, "volume": 164374.0}, {"date": "2026-01-13", "close": 13.34, "volume": 187707.0}, {"date": "2026-01-14", "close": 13.38, "volume": 182698.0}, {"date": "2026-01-15", "close": 13.22, "volume": 196483.0}, {"date": "2026-01-16", "close": 13.3, "volume": 655138.0}, {"date": "2026-01-20", "close": 13.1, "volume": 168767.0}, {"date": "2026-01-21", "close": 13.18, "volume": 121419.0}, {"date": "2026-01-22", "close": 13.34, "volume": 116175.0}, {"date": "2026-01-23", "close": 13.29, "volume": 64959.0}, {"date": "2026-01-26", "close": 13.35, "volume": 65859.0}, {"date": "2026-01-27", "close": 13.46, "volume": 130994.0}, {"date": "2026-01-28", "close": 13.5, "volume": 103958.0}, {"date": "2026-01-29", "close": 13.46, "volume": 114156.0}, {"date": "2026-01-30", "close": 13.54, "volume": 98290.0}, {"date": "2026-02-02", "close": 13.58, "volume": 155781.0}, {"date": "2026-02-03", "close": 13.55, "volume": 119700.0}, {"date": "2026-02-04", "close": 13.62, "volume": 145503.0}, {"date": "2026-02-05", "close": 13.41, "volume": 146210.0}, {"date": "2026-02-06", "close": 13.62, "volume": 102394.0}, {"date": "2026-02-09", "close": 13.75, "volume": 143840.0}, {"date": "2026-02-10", "close": 13.88, "volume": 126173.0}, {"date": "2026-02-11", "close": 13.83, "volume": 119388.0}, {"date": "2026-02-12", "close": 13.84, "volume": 111853.0}, {"date": "2026-02-13", "close": 13.68, "volume": 153460.0}, {"date": "2026-02-17", "close": 13.65, "volume": 122510.0}, {"date": "2026-02-18", "close": 13.63, "volume": 79508.0}, {"date": "2026-02-19", "close": 13.65, "volume": 71957.0}, {"date": "2026-02-20", "close": 13.59, "volume": 109250.0}, {"date": "2026-02-23", "close": 13.56, "volume": 94342.0}, {"date": "2026-02-24", "close": 13.7, "volume": 89715.0}, {"date": "2026-02-25", "close": 13.77, "volume": 74307.0}, {"date": "2026-02-26", "close": 13.73, "volume": 64578.0}, {"date": "2026-02-27", "close": 13.81, "volume": 97387.0}, {"date": "2026-03-02", "close": 13.76, "volume": 105945.0}, {"date": "2026-03-03", "close": 13.44, "volume": 170239.0}, {"date": "2026-03-04", "close": 13.43, "volume": 92913.0}, {"date": "2026-03-05", "close": 13.2, "volume": 152272.0}, {"date": "2026-03-06", "close": 13.03, "volume": 177634.0}, {"date": "2026-03-09", "close": 12.91, "volume": 153320.0}, {"date": "2026-03-10", "close": 13.0, "volume": 118504.0}, {"date": "2026-03-11", "close": 13.08, "volume": 115210.0}, {"date": "2026-03-12", "close": 12.85, "volume": 120726.0}, {"date": "2026-03-13", "close": 12.69, "volume": 96061.0}, {"date": "2026-03-16", "close": 12.72, "volume": 59605.0}, {"date": "2026-03-17", "close": 12.82, "volume": 86249.0}, {"date": "2026-03-18", "close": 12.69, "volume": 84402.0}, {"date": "2026-03-19", "close": 12.5, "volume": 210105.0}, {"date": "2026-03-20", "close": 12.2, "volume": 149106.0}, {"date": "2026-03-23", "close": 12.31, "volume": 75614.0}, {"date": "2026-03-24", "close": 12.44, "volume": 124374.0}, {"date": "2026-03-25", "close": 12.58, "volume": 61184.0}, {"date": "2026-03-26", "close": 12.4, "volume": 46920.0}, {"date": "2026-03-27", "close": 12.11, "volume": 109724.0}, {"date": "2026-03-30", "close": 12.06, "volume": 120306.0}, {"date": "2026-03-31", "close": 12.4, "volume": 118945.0}, {"date": "2026-04-01", "close": 12.6, "volume": 128461.0}, {"date": "2026-04-02", "close": 12.6, "volume": 78752.0}, {"date": "2026-04-06", "close": 12.67, "volume": 87159.0}, {"date": "2026-04-07", "close": 12.66, "volume": 65701.0}, {"date": "2026-04-08", "close": 12.97, "volume": 70127.0}, {"date": "2026-04-09", "close": 13.19, "volume": 74910.0}, {"date": "2026-04-10", "close": 13.57, "volume": 275430.0}, {"date": "2026-04-13", "close": 13.63, "volume": 93509.0}, {"date": "2026-04-14", "close": 13.72, "volume": 133823.0}, {"date": "2026-04-15", "close": 13.69, "volume": 163359.0}, {"date": "2026-04-16", "close": 13.43, "volume": 97662.0}, {"date": "2026-04-17", "close": 13.64, "volume": 89869.0}, {"date": "2026-04-20", "close": 13.68, "volume": 72642.0}, {"date": "2026-04-21", "close": 13.54, "volume": 47724.0}, {"date": "2026-04-22", "close": 13.52, "volume": 45137.0}, {"date": "2026-04-23", "close": 13.52, "volume": 41680.0}, {"date": "2026-04-24", "close": 13.57, "volume": 42332.0}, {"date": "2026-04-27", "close": 13.69, "volume": 62237.0}, {"date": "2026-04-28", "close": 13.66, "volume": 52855.0}, {"date": "2026-04-29", "close": 13.71, "volume": 37243.0}, {"date": "2026-04-30", "close": 13.88, "volume": 147692.0}, {"date": "2026-05-01", "close": 13.86, "volume": 105562.0}, {"date": "2026-05-04", "close": 13.82, "volume": 55677.0}, {"date": "2026-05-05", "close": 13.82, "volume": 85614.0}, {"date": "2026-05-06", "close": 13.97, "volume": 133838.0}, {"date": "2026-05-07", "close": 13.97, "volume": 88354.0}, {"date": "2026-05-08", "close": 14.16, "volume": 121764.0}, {"date": "2026-05-11", "close": 14.17, "volume": 101032.0}, {"date": "2026-05-12", "close": 14.12, "volume": 63043.0}, {"date": "2026-05-13", "close": 14.16, "volume": 202929.0}, {"date": "2026-05-14", "close": 14.33, "volume": 242868.0}, {"date": "2026-05-15", "close": 14.22, "volume": 64819.0}, {"date": "2026-05-18", "close": 14.1, "volume": 61198.0}, {"date": "2026-05-19", "close": 13.78, "volume": 136727.0}, {"date": "2026-05-20", "close": 13.84, "volume": 234114.0}, {"date": "2026-05-21", "close": 13.91, "volume": 126727.0}, {"date": "2026-05-22", "close": 13.96, "volume": 86321.0}, {"date": "2026-05-26", "close": 14.07, "volume": 114307.0}, {"date": "2026-05-27", "close": 14.06, "volume": 115314.0}, {"date": "2026-05-28", "close": 14.01, "volume": 378278.0}, {"date": "2026-05-29", "close": 14.2, "volume": 139633.0}, {"date": "2026-06-01", "close": 14.18, "volume": 129170.0}, {"date": "2026-06-02", "close": 14.11, "volume": 148489.0}, {"date": "2026-06-03", "close": 13.96, "volume": 133578.0}, {"date": "2026-06-04", "close": 13.93, "volume": 126606.0}, {"date": "2026-06-05", "close": 13.66, "volume": 90102.0}, {"date": "2026-06-08", "close": 13.66, "volume": 230980.0}, {"date": "2026-06-09", "close": 13.54, "volume": 209230.0}, {"date": "2026-06-10", "close": 13.51, "volume": 89688.0}, {"date": "2026-06-11", "close": 13.71, "volume": 49184.0}, {"date": "2026-06-12", "close": 13.88, "volume": 71437.0}, {"date": "2026-06-15", "close": 13.95, "volume": 73274.0}, {"date": "2026-06-16", "close": 13.9, "volume": 50932.0}, {"date": "2026-06-17", "close": 13.73, "volume": 100293.0}, {"date": "2026-06-18", "close": 13.88, "volume": 63470.0}, {"date": "2026-06-22", "close": 13.93, "volume": 136158.0}, {"date": "2026-06-23", "close": 13.73, "volume": 81648.0}, {"date": "2026-06-24", "close": 13.66, "volume": 74288.0}, {"date": "2026-06-25", "close": 13.85, "volume": 125081.0}, {"date": "2026-06-26", "close": 13.75, "volume": 94898.0}, {"date": "2026-06-29", "close": 14.0, "volume": 73092.0}, {"date": "2026-06-30", "close": 14.17, "volume": 205535.0}, {"date": "2026-07-01", "close": 14.04, "volume": 105349.0}, {"date": "2026-07-02", "close": 13.96, "volume": 105088.0}, {"date": "2026-07-06", "close": 14.03, "volume": 83687.0}, {"date": "2026-07-07", "close": 13.95, "volume": 88526.0}, {"date": "2026-07-08", "close": 13.85, "volume": 141004.0}, {"date": "2026-07-09", "close": 13.98, "volume": 114352.0}, {"date": "2026-07-10", "close": 13.96, "volume": 70265.0}, {"date": "2026-07-13", "close": 14.11, "volume": 128439.0}, {"date": "2026-07-14", "close": 14.23, "volume": 82423.0}, {"date": "2026-07-15", "close": 14.21, "volume": 72154.0}, {"date": "2026-07-16", "close": 14.13, "volume": 57236.0}, {"date": "2026-07-17", "close": 13.83, "volume": 231380.0}, {"date": "2026-07-20", "close": 13.82, "volume": 83644.0}, {"date": "2026-07-21", "close": 13.9, "volume": 93430.0}, {"date": "2026-07-22", "close": 13.93, "volume": 43511.0}, {"date": "2026-07-23", "close": 13.72, "volume": 28900.0}, {"date": "2026-07-24", "close": 13.76, "volume": 43716.0}, {"date": "2026-07-27", "close": 13.74, "volume": 91482.0}, {"date": "2026-07-28", "close": 13.83, "volume": 87790.0}, {"date": "2026-07-29", "close": 13.65, "volume": 68198.0}, {"date": "2026-07-30", "close": 13.8, "volume": 62119.0}, {"date": "2026-07-31", "close": 13.99, "volume": 114313.0}, {"date": "2026-08-03", "close": 14.22, "volume": 93667.0}, {"date": "2026-08-04", "close": 14.19, "volume": 112884.0}, {"date": "2026-08-05", "close": 14.29, "volume": 67724.0}, {"date": "2026-08-06", "close": 14.29, "volume": 48700.0}, {"date": "2026-08-07", "close": 14.5, "volume": 153223.0}], "refreshing": true}