{"ticker": "ACP", "overview": {"name": "Audalia Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ACP", "has_prices": true, "as_of": "2026-08-31", "last": 0.022, "prev_close": 0.022, "change": 0.0, "change_pct": 0.0, "session_volume": 61018.0, "vwap_5": 0.022018155859908024, "vwap_20": 0.025032940056882697, "vwap_60": 0.024284300365516764, "vwap_250": 0.016763127263699544, "high_52w": 0.029, "low_52w": 0.02, "avg_volume_20": 32364.85, "sessions": 400, "market_cap": {"value": 19296996.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-01", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-30", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-18", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-28", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-28", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-28", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-28", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-28", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-25", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-15", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-02", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-04", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-04", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-28", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-05", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-05", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-30", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-28", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-27", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-30", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-03", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-25", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-24", "source_url": "https://www.marketindex.com.au/asx/acp", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156335-6A1352922"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154457-6A1352019"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154452-6A1352014"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Proposed issue of securities - ACP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150368-6A1350109"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Variation of Loan Facilities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150357-6A1350100"}], "performance": {"ticker": "ACP", "has_prices": true, "summary": {"n": 5, "avg": -0.7219681107241863, "win_rate": 0.2, "best": 0.3749999999999999, "worst": -0.9962264150943396, "as_of": "2026-10-19"}, "buys": [{"who": "Porter Rahn K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12727.0, "date": "2025-09-30", "score": 28.7, "ref_price": 5.8, "return": -0.9962068965517241}, {"who": "MALONE PETER GERALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2965.0, "date": "2025-09-26", "score": 26.4, "ref_price": 5.79, "return": -0.9962003454231433}, {"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11630.0, "date": "2025-09-23", "score": 28.2, "ref_price": 5.83, "return": -0.9962264150943396}, {"who": "Yao Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5770.0, "date": "2025-05-12", "score": 36.2, "ref_price": 5.8, "return": -0.9962068965517241}, {"who": "BIRD STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11250.0, "date": "2021-10-18", "score": 28.1, "ref_price": 0.016, "return": 0.3749999999999999}]}, "price_series": [{"date": "1990-08-09", "close": 0.0310002, "volume": 108386.0}, {"date": "1990-08-10", "close": 0.0310002, "volume": 22806.0}, {"date": "1990-08-13", "close": 0.0265716, "volume": 85806.0}, {"date": "1990-08-14", "close": 0.0243573, "volume": 135483.0}, {"date": "1990-08-15", "close": 0.0243573, "volume": 4516.0}, {"date": "1990-08-16", "close": 0.0243573, "volume": null}, {"date": "1990-08-17", "close": 0.0243573, "volume": null}, {"date": "1990-08-20", "close": 0.0243573, "volume": null}, {"date": "1990-08-21", "close": 0.0243573, "volume": null}, {"date": "1990-08-22", "close": 0.0243573, "volume": null}, {"date": "1990-08-23", "close": 0.0243573, "volume": null}, {"date": "1990-08-24", "close": 0.0243573, "volume": null}, {"date": "1990-08-27", "close": 0.0243573, "volume": null}, {"date": "1990-08-28", "close": 0.0243573, "volume": null}, {"date": "1990-08-29", "close": 0.0243573, "volume": null}, {"date": "1990-08-30", "close": 0.0243573, "volume": null}, {"date": "1990-08-31", "close": 0.0243573, "volume": null}, {"date": "1990-09-03", "close": 0.0243573, "volume": null}, {"date": "1990-09-04", "close": 0.0243573, "volume": null}, {"date": "1990-09-05", "close": 0.0243573, "volume": null}, {"date": "1990-09-06", "close": 0.0199287, "volume": 225805.0}, {"date": "1990-09-07", "close": 0.0177144, "volume": 846091.0}, {"date": "1990-09-10", "close": 0.0177144, "volume": null}, {"date": "1990-09-11", "close": 0.0177144, "volume": null}, {"date": "1990-09-12", "close": 0.0177144, "volume": null}, {"date": "1990-09-13", "close": 0.0177144, "volume": null}, {"date": "1990-09-14", "close": 0.0177144, "volume": null}, {"date": "1990-09-17", "close": 0.0177144, "volume": null}, {"date": "1990-09-18", "close": 0.0177144, "volume": null}, {"date": "1990-09-19", "close": 0.0177144, "volume": null}, {"date": "1990-09-20", "close": 0.0177144, "volume": null}, {"date": "1990-09-21", "close": 0.0177144, "volume": null}, {"date": "1990-09-24", "close": 0.0177144, "volume": null}, {"date": "1990-09-25", "close": 0.0177144, "volume": null}, {"date": "1990-09-26", "close": 0.0177144, "volume": null}, {"date": "1990-09-27", "close": 0.0177144, "volume": null}, {"date": "1990-09-28", "close": 0.0177144, "volume": null}, {"date": "1990-10-01", "close": 0.0177144, "volume": null}, {"date": "1990-10-02", "close": 0.0177144, "volume": null}, {"date": "1990-10-03", "close": 0.0177144, "volume": null}, {"date": "1990-10-04", "close": 0.0177144, "volume": null}, {"date": "1990-10-05", "close": 0.0177144, "volume": null}, {"date": "1990-10-08", "close": 0.0310002, "volume": 135483.0}, {"date": "1990-10-09", "close": 0.0310002, "volume": 49677.0}, {"date": "1990-10-10", "close": 0.0310002, "volume": null}, {"date": "1990-10-11", "close": 0.0310002, "volume": 40645.0}, {"date": "1990-10-12", "close": 0.0265716, "volume": 58709.0}, {"date": "1990-10-15", "close": 0.0265716, "volume": null}, {"date": "1990-10-16", "close": 0.0265716, "volume": null}, {"date": "1990-10-17", "close": 0.0265716, "volume": null}, {"date": "1990-10-18", "close": 0.0265716, "volume": null}, {"date": "1990-10-19", "close": 0.0265716, "volume": null}, {"date": "1990-10-22", "close": 0.0265716, "volume": null}, {"date": "1990-10-23", "close": 0.0265716, "volume": 4742.0}, {"date": "1990-10-24", "close": 0.0265716, "volume": null}, {"date": "1990-10-25", "close": 0.0265716, "volume": null}, {"date": "1990-10-26", "close": 0.0265716, "volume": 49677.0}, {"date": "1990-10-29", "close": 0.0265716, "volume": 169354.0}, {"date": "1990-10-30", "close": 0.0265716, "volume": 4516.0}, {"date": "1990-10-31", "close": 0.0265716, "volume": null}, {"date": "1990-11-01", "close": 0.0265716, "volume": null}, {"date": "1990-11-02", "close": 0.0265716, "volume": null}, {"date": "1990-11-05", "close": 0.0265716, "volume": null}, {"date": "1990-11-06", "close": 0.0265716, "volume": null}, {"date": "1990-11-07", "close": 0.0354288, "volume": 36129.0}, {"date": "1990-11-08", "close": 0.0354288, "volume": null}, {"date": "1990-11-09", "close": 0.0398574, "volume": 76774.0}, {"date": "1990-11-12", "close": 0.0398574, "volume": null}, {"date": "1990-11-13", "close": 0.0398574, "volume": null}, {"date": "1990-11-14", "close": 0.0398574, "volume": null}, {"date": "1990-11-15", "close": 0.0398574, "volume": null}, {"date": "1990-11-16", "close": 0.0398574, "volume": 180644.0}, {"date": "1990-11-19", "close": 0.0398574, "volume": null}, {"date": "1990-11-20", "close": 0.0398574, "volume": null}, {"date": "1990-11-21", "close": 0.0398574, "volume": 45161.0}, {"date": "1990-11-22", "close": 0.0398574, "volume": null}, {"date": "1990-11-23", "close": 0.0398574, "volume": null}, {"date": "1990-11-26", "close": 0.0398574, "volume": null}, {"date": "1990-11-27", "close": 0.0398574, "volume": null}, {"date": "1990-11-28", "close": 0.0398574, "volume": null}, {"date": "1990-11-29", "close": 0.0398574, "volume": null}, {"date": "1990-11-30", "close": 0.0398574, "volume": null}, {"date": "1990-12-03", "close": 0.0398574, "volume": null}, {"date": "1990-12-04", "close": 0.0398574, "volume": null}, {"date": "1990-12-05", "close": 0.0398574, "volume": null}, {"date": "1990-12-06", "close": 0.0398574, "volume": null}, {"date": "1990-12-07", "close": 0.0398574, "volume": null}, {"date": "1990-12-10", "close": 0.0398574, "volume": null}, {"date": "1990-12-11", "close": 0.0398574, "volume": null}, {"date": "1990-12-12", "close": 0.0398574, "volume": null}, {"date": "1990-12-13", "close": 0.0398574, "volume": null}, {"date": "1990-12-14", "close": 0.0398574, "volume": null}, {"date": "1990-12-17", "close": 0.0398574, "volume": null}, {"date": "1990-12-18", "close": 0.0398574, "volume": null}, {"date": "1990-12-19", "close": 0.0398574, "volume": null}, {"date": "1990-12-20", "close": 0.0332145, "volume": 22580.0}, {"date": "1990-12-21", "close": 0.0332145, "volume": null}, {"date": "1990-12-24", "close": 0.0332145, "volume": null}, {"date": "1990-12-25", "close": 0.0332145, "volume": null}, {"date": "1990-12-26", "close": 0.0332145, "volume": null}, {"date": "1990-12-27", "close": 0.0332145, "volume": null}, {"date": "1990-12-28", "close": 0.0332145, "volume": null}, {"date": "1990-12-31", "close": 0.0332145, "volume": null}, {"date": "1991-01-01", "close": 0.0332145, "volume": null}, {"date": "1991-01-02", "close": 0.0332145, "volume": null}, {"date": "1991-01-03", "close": 0.0332145, "volume": null}, {"date": "1991-01-04", "close": 0.0310002, "volume": 4516.0}, {"date": "1991-01-07", "close": 0.0310002, "volume": null}, {"date": "1991-01-08", "close": 0.0310002, "volume": null}, {"date": "1991-01-09", "close": 0.0310002, "volume": null}, {"date": "1991-01-10", "close": 0.0310002, "volume": null}, {"date": "1991-01-11", "close": 0.0310002, "volume": null}, {"date": "1991-01-14", "close": 0.0310002, "volume": null}, {"date": "1991-01-15", "close": 0.0310002, "volume": null}, {"date": "1991-01-16", "close": 0.0310002, "volume": null}, {"date": "1991-01-17", "close": 0.0310002, "volume": null}, {"date": "1991-01-18", "close": 0.0310002, "volume": null}, {"date": "1991-01-21", "close": 0.0177144, "volume": 45161.0}, {"date": "1991-01-22", "close": 0.0177144, "volume": null}, {"date": "1991-01-23", "close": 0.0177144, "volume": null}, {"date": "1991-01-24", "close": 0.0177144, "volume": null}, {"date": "1991-01-25", "close": 0.0177144, "volume": null}, {"date": "1991-01-28", "close": 0.0177144, "volume": null}, {"date": "1991-01-29", "close": 0.0177144, "volume": null}, {"date": "1991-01-30", "close": 0.0177144, "volume": null}, {"date": "1991-01-31", "close": 0.0177144, "volume": null}, {"date": "1991-02-01", "close": 0.0177144, "volume": null}, {"date": "1991-02-04", "close": 0.0177144, "volume": null}, {"date": "1991-02-05", "close": 0.0177144, "volume": null}, {"date": "1991-02-06", "close": 0.0177144, "volume": null}, {"date": "1991-02-07", "close": 0.022143, "volume": 90999.0}, {"date": "1991-02-08", "close": 0.022143, "volume": null}, {"date": "1991-02-11", "close": 0.022143, "volume": null}, {"date": "1991-02-12", "close": 0.022143, "volume": null}, {"date": "1991-02-13", "close": 0.022143, "volume": null}, {"date": "1991-02-14", "close": 0.022143, "volume": null}, {"date": "1991-02-15", "close": 0.022143, "volume": null}, {"date": "1991-02-18", "close": 0.022143, "volume": null}, {"date": "1991-02-19", "close": 0.0354288, "volume": 67741.0}, {"date": "1991-02-20", "close": 0.0354288, "volume": null}, {"date": "1991-02-21", "close": 0.0354288, "volume": null}, {"date": "1991-02-22", "close": 0.0354288, "volume": null}, {"date": "1991-02-25", "close": 0.0354288, "volume": null}, {"date": "1991-02-26", "close": 0.0354288, "volume": null}, {"date": "1991-02-27", "close": 0.0287859, "volume": 36129.0}, {"date": "1991-02-28", "close": 0.0287859, "volume": null}, {"date": "1991-03-01", "close": 0.0287859, "volume": null}, {"date": "1991-03-04", "close": 0.0287859, "volume": null}, {"date": "1991-03-05", "close": 0.0287859, "volume": null}, {"date": "1991-03-06", "close": 0.0287859, "volume": null}, {"date": "1991-03-07", "close": 0.0287859, "volume": null}, {"date": "1991-03-08", "close": 0.0287859, "volume": null}, {"date": "1991-03-11", "close": 0.0287859, "volume": null}, {"date": "1991-03-12", "close": 0.0287859, "volume": null}, {"date": "1991-03-13", "close": 0.0287859, "volume": null}, {"date": "1991-03-14", "close": 0.0265716, "volume": 80161.0}, {"date": "1991-03-15", "close": 0.0265716, "volume": null}, {"date": "1991-03-18", "close": 0.0265716, "volume": null}, {"date": "1991-03-19", "close": 0.0265716, "volume": null}, {"date": "1991-03-20", "close": 0.0265716, "volume": null}, {"date": "1991-03-21", "close": 0.0265716, "volume": null}, {"date": "1991-03-22", "close": 0.0265716, "volume": null}, {"date": "1991-03-25", "close": 0.0265716, "volume": null}, {"date": "1991-03-26", "close": 0.0265716, "volume": null}, {"date": "1991-03-27", "close": 0.0265716, "volume": null}, {"date": "1991-03-28", "close": 0.0265716, "volume": null}, {"date": "1991-03-29", "close": 0.0265716, "volume": null}, {"date": "1991-04-01", "close": 0.0265716, "volume": null}, {"date": "1991-04-02", "close": 0.0265716, "volume": null}, {"date": "1991-04-03", "close": 0.0265716, "volume": null}, {"date": "1991-04-04", "close": 0.0265716, "volume": null}, {"date": "1991-04-05", "close": 0.0265716, "volume": null}, {"date": "1991-04-08", "close": 0.0265716, "volume": null}, {"date": "1991-04-09", "close": 0.0398574, "volume": 112902.0}, {"date": "1991-04-10", "close": 0.0398574, "volume": null}, {"date": "1991-04-11", "close": 0.0398574, "volume": 13548.0}, {"date": "1991-04-12", "close": 0.0398574, "volume": null}, {"date": "1991-04-15", "close": 0.0531432, "volume": 22580.0}, {"date": "1991-04-16", "close": 0.0531432, "volume": null}, {"date": "1991-04-17", "close": 0.0531432, "volume": null}, {"date": "1991-04-18", "close": 0.0531432, "volume": null}, {"date": "1991-04-19", "close": 0.0531432, "volume": null}, {"date": "1991-04-22", "close": 0.0531432, "volume": null}, {"date": "1991-04-23", "close": 0.0531432, "volume": null}, {"date": "1991-04-24", "close": 0.0531432, "volume": null}, {"date": "1991-04-25", "close": 0.0531432, "volume": null}, {"date": "1991-04-26", "close": 0.0531432, "volume": null}, {"date": "1991-04-29", "close": 0.0531432, "volume": null}, {"date": "1991-04-30", "close": 0.0531432, "volume": null}, {"date": "1991-05-01", "close": 0.0531432, "volume": null}, {"date": "1991-05-02", "close": 0.0531432, "volume": null}, {"date": "1991-05-03", "close": 0.0531432, "volume": null}, {"date": "1991-05-06", "close": 0.0531432, "volume": null}, {"date": "1991-05-07", "close": 0.0531432, "volume": null}, {"date": "1991-05-08", "close": 0.0376431, "volume": 4516.0}, {"date": "1991-05-09", "close": 0.0376431, "volume": null}, {"date": "1991-05-10", "close": 0.0376431, "volume": null}, {"date": "1991-05-13", "close": 0.0376431, "volume": null}, {"date": "1991-05-14", "close": 0.0376431, "volume": null}, {"date": "1991-05-15", "close": 0.0376431, "volume": null}, {"date": "1991-05-16", "close": 0.0376431, "volume": null}, {"date": "1991-05-17", "close": 0.0376431, "volume": null}, {"date": "1991-05-20", "close": 0.0376431, "volume": null}, {"date": "1991-05-21", "close": 0.0376431, "volume": null}, {"date": "1991-05-22", "close": 0.0376431, "volume": null}, {"date": "1991-05-23", "close": 0.0376431, "volume": null}, {"date": "1991-05-24", "close": 0.0376431, "volume": null}, {"date": "1991-05-27", "close": 0.0376431, "volume": null}, {"date": "1991-05-28", "close": 0.0376431, "volume": null}, {"date": "1991-05-29", "close": 0.0376431, "volume": null}, {"date": "1991-05-30", "close": 0.0376431, "volume": null}, {"date": "1991-05-31", "close": 0.0376431, "volume": null}, {"date": "1991-06-03", "close": 0.0376431, "volume": null}, {"date": "1991-06-04", "close": 0.0376431, "volume": null}, {"date": "1991-06-05", "close": 0.0376431, "volume": null}, {"date": "1991-06-06", "close": 0.0376431, "volume": null}, {"date": "1991-06-07", "close": 0.0376431, "volume": null}, {"date": "1991-06-10", "close": 0.0376431, "volume": null}, {"date": "1991-06-11", "close": 0.0376431, "volume": null}, {"date": "1991-06-12", "close": 0.0376431, "volume": null}, {"date": "1991-06-13", "close": 0.0376431, "volume": null}, {"date": "1991-06-14", "close": 0.0376431, "volume": null}, {"date": "1991-06-17", "close": 0.0398574, "volume": 22580.0}, {"date": "1991-06-18", "close": 0.0265716, "volume": 474190.0}, {"date": "1991-06-19", "close": 0.0265716, "volume": null}, {"date": "1991-06-20", "close": 0.0265716, "volume": null}, {"date": "1991-06-21", "close": 0.0265716, "volume": null}, {"date": "1991-06-24", "close": 0.0265716, "volume": null}, {"date": "1991-06-25", "close": 0.0265716, "volume": null}, {"date": "1991-06-26", "close": 0.0265716, "volume": null}, {"date": "1991-06-27", "close": 0.0265716, "volume": null}, {"date": "1991-06-28", "close": 0.0265716, "volume": null}, {"date": "1991-07-01", "close": 0.0265716, "volume": null}, {"date": "1991-07-02", "close": 0.0265716, "volume": null}, {"date": "1991-07-03", "close": 0.0265716, "volume": null}, {"date": "1991-07-04", "close": 0.0265716, "volume": null}, {"date": "1991-07-05", "close": 0.0265716, "volume": null}, {"date": "1991-07-08", "close": 0.0265716, "volume": null}, {"date": "1991-07-09", "close": 0.0265716, "volume": null}, {"date": "1991-07-10", "close": 0.0265716, "volume": null}, {"date": "1991-07-11", "close": 0.0265716, "volume": null}, {"date": "1991-07-12", "close": 0.0265716, "volume": null}, {"date": "1991-07-15", "close": 0.0265716, "volume": null}, {"date": "1991-07-16", "close": 0.0265716, "volume": null}, {"date": "1991-07-17", "close": 0.0265716, "volume": null}, {"date": "1991-07-18", "close": 0.0265716, "volume": null}, {"date": "1991-07-19", "close": 0.0265716, "volume": null}, {"date": "1991-07-22", "close": 0.0265716, "volume": null}, {"date": "1991-07-23", "close": 0.0265716, "volume": null}, {"date": "1991-07-24", "close": 0.0265716, "volume": null}, {"date": "1991-07-25", "close": 0.0265716, "volume": null}, {"date": "1991-07-26", "close": 0.0265716, "volume": null}, {"date": "1991-07-29", "close": 0.0265716, "volume": null}, {"date": "1991-07-30", "close": 0.0265716, "volume": null}, {"date": "1991-07-31", "close": 0.0265716, "volume": null}, {"date": "1991-08-01", "close": 0.0265716, "volume": null}, {"date": "1991-08-02", "close": 0.0265716, "volume": null}, {"date": "1991-08-05", "close": 0.0265716, "volume": null}, {"date": "1991-08-06", "close": 0.0265716, "volume": null}, {"date": "1991-08-07", "close": 0.0265716, "volume": null}, {"date": "1991-08-08", "close": 0.0265716, "volume": null}, {"date": "1991-08-09", "close": 0.0265716, "volume": null}, {"date": "1991-08-12", "close": 0.0265716, "volume": null}, {"date": "1991-08-13", "close": 0.0265716, "volume": null}, {"date": "1991-08-14", "close": 0.0265716, "volume": null}, {"date": "1991-08-15", "close": 0.0265716, "volume": null}, {"date": "1991-08-16", "close": 0.0265716, "volume": null}, {"date": "1991-08-19", "close": 0.0265716, "volume": null}, {"date": "1991-08-20", "close": 0.0265716, "volume": null}, {"date": "1991-08-21", "close": 0.0265716, "volume": null}, {"date": "1991-08-22", "close": 0.0265716, "volume": null}, {"date": "1991-08-23", "close": 0.0265716, "volume": null}, {"date": "1991-08-26", "close": 0.0265716, "volume": null}, {"date": "1991-08-27", "close": 0.0265716, "volume": null}, {"date": "1991-08-28", "close": 0.0287859, "volume": 5871.0}, {"date": "1991-08-29", "close": 0.0287859, "volume": null}, {"date": "1991-08-30", "close": 0.0287859, "volume": null}, {"date": "1991-09-02", "close": 0.0287859, "volume": null}, {"date": "1991-09-03", "close": 0.0287859, "volume": null}, {"date": "1991-09-04", "close": 0.0287859, "volume": null}, {"date": "1991-09-05", "close": 0.0287859, "volume": null}, {"date": "1991-09-06", "close": 0.0287859, "volume": null}, {"date": "1991-09-09", "close": 0.0287859, "volume": null}, {"date": "1991-09-10", "close": 0.0287859, "volume": null}, {"date": "1991-09-11", "close": 0.0287859, "volume": null}, {"date": "1991-09-12", "close": 0.0287859, "volume": null}, {"date": "1991-09-13", "close": 0.0287859, "volume": null}, {"date": "1991-09-16", "close": 0.0287859, "volume": null}, {"date": "1991-09-17", "close": 0.0287859, "volume": null}, {"date": "1991-09-18", "close": 0.0287859, "volume": null}, {"date": "1991-09-19", "close": 0.0287859, "volume": null}, {"date": "1991-09-20", "close": 0.0287859, "volume": null}, {"date": "1991-09-23", "close": 0.0287859, "volume": null}, {"date": "1991-09-24", "close": 0.0287859, "volume": null}, {"date": "1991-09-25", "close": 0.0287859, "volume": null}, {"date": "1991-09-26", "close": 0.0287859, "volume": null}, {"date": "1991-09-27", "close": 0.0310002, "volume": 429029.0}, {"date": "1991-09-30", "close": 0.0310002, "volume": null}, {"date": "1991-10-01", "close": 0.0310002, "volume": null}, {"date": "1991-10-02", "close": 0.0310002, "volume": null}, {"date": "1991-10-03", "close": 0.0310002, "volume": null}, {"date": "1991-10-04", "close": 0.0310002, "volume": null}, {"date": "1991-10-07", "close": 0.0310002, "volume": null}, {"date": "1991-10-08", "close": 0.0310002, "volume": null}, {"date": "1991-10-09", "close": 0.0310002, "volume": null}, {"date": "1991-10-10", "close": 0.0310002, "volume": null}, {"date": "1991-10-11", "close": 0.0310002, "volume": null}, {"date": "1991-10-14", "close": 0.0310002, "volume": null}, {"date": "1991-10-15", "close": 0.0310002, "volume": null}, {"date": "1991-10-16", "close": 0.0310002, "volume": null}, {"date": "1991-10-17", "close": 0.0310002, "volume": null}, {"date": "1991-10-18", "close": 0.0310002, "volume": null}, {"date": "1991-10-21", "close": 0.0398574, "volume": 4516.0}, {"date": "1991-10-22", "close": 0.0398574, "volume": null}, {"date": "1991-10-23", "close": 0.0398574, "volume": null}, {"date": "1991-10-24", "close": 0.0398574, "volume": null}, {"date": "1991-10-25", "close": 0.0398574, "volume": null}, {"date": "1991-10-28", "close": 0.0398574, "volume": null}, {"date": "1991-10-29", "close": 0.0398574, "volume": null}, {"date": "1991-10-30", "close": 0.0398574, "volume": null}, {"date": "1991-10-31", "close": 0.0398574, "volume": null}, {"date": "1991-11-01", "close": 0.0398574, "volume": null}, {"date": "1991-11-04", "close": 0.0398574, "volume": null}, {"date": "1991-11-05", "close": 0.0398574, "volume": null}, {"date": "1991-11-06", "close": 0.0398574, "volume": null}, {"date": "1991-11-07", "close": 0.0398574, "volume": null}, {"date": "1991-11-08", "close": 0.0398574, "volume": null}, {"date": "1991-11-11", "close": 0.0398574, "volume": null}, {"date": "1991-11-12", "close": 0.0398574, "volume": null}, {"date": "1991-11-13", "close": 0.0398574, "volume": null}, {"date": "1991-11-14", "close": 0.0398574, "volume": null}, {"date": "1991-11-15", "close": 0.0398574, "volume": null}, {"date": "1991-11-18", "close": 0.0398574, "volume": null}, {"date": "1991-11-19", "close": 0.0398574, "volume": null}, {"date": "1991-11-20", "close": 0.0398574, "volume": null}, {"date": "1991-11-21", "close": 0.0398574, "volume": null}, {"date": "1991-11-22", "close": 0.0398574, "volume": null}, {"date": "1991-11-25", "close": 0.0398574, "volume": null}, {"date": "1991-11-26", "close": 0.0398574, "volume": null}, {"date": "1991-11-27", "close": 0.0398574, "volume": null}, {"date": "1991-11-28", "close": 0.0398574, "volume": null}, {"date": "1991-11-29", "close": 0.0398574, "volume": null}, {"date": "1991-12-02", "close": 0.0398574, "volume": null}, {"date": "1991-12-03", "close": 0.0398574, "volume": null}, {"date": "1991-12-04", "close": 0.0398574, "volume": null}, {"date": "1991-12-05", "close": 0.0398574, "volume": null}, {"date": "1991-12-06", "close": 0.0398574, "volume": null}, {"date": "1991-12-09", "close": 0.0398574, "volume": null}, {"date": "1991-12-10", "close": 0.0398574, "volume": null}, {"date": "1991-12-11", "close": 0.0398574, "volume": null}, {"date": "1991-12-12", "close": 0.0398574, "volume": null}, {"date": "1991-12-13", "close": 0.0398574, "volume": null}, {"date": "1991-12-16", "close": 0.0398574, "volume": null}, {"date": "1991-12-17", "close": 0.0398574, "volume": null}, {"date": "1991-12-18", "close": 0.0398574, "volume": null}, {"date": "1991-12-19", "close": 0.0398574, "volume": null}, {"date": "1991-12-20", "close": 0.0398574, "volume": null}, {"date": "1991-12-23", "close": 0.0398574, "volume": null}, {"date": "1991-12-24", "close": 0.0398574, "volume": null}, {"date": "1991-12-25", "close": 0.0398574, "volume": null}, {"date": "1991-12-26", "close": 0.0398574, "volume": null}, {"date": "1991-12-27", "close": 0.0398574, "volume": null}, {"date": "1991-12-30", "close": 0.0398574, "volume": null}, {"date": "1991-12-31", "close": 0.0398574, "volume": null}, {"date": "1992-01-01", "close": 0.0398574, "volume": null}, {"date": "1992-01-02", "close": 0.0398574, "volume": null}, {"date": "1992-01-03", "close": 0.0398574, "volume": null}, {"date": "1992-01-06", "close": 0.0398574, "volume": null}, {"date": "1992-01-07", "close": 0.0398574, "volume": null}, {"date": "1992-01-08", "close": 0.0398574, "volume": null}, {"date": "1992-01-09", "close": 0.0398574, "volume": null}, {"date": "1992-01-10", "close": 0.0398574, "volume": null}, {"date": "1992-01-13", "close": 0.0398574, "volume": null}, {"date": "1992-01-14", "close": 0.0398574, "volume": null}, {"date": "1992-01-15", "close": 0.0398574, "volume": null}, {"date": "1992-01-16", "close": 0.0398574, "volume": null}, {"date": "1992-01-17", "close": 0.0398574, "volume": null}, {"date": "1992-01-20", "close": 0.0398574, "volume": null}, {"date": "1992-01-21", "close": 0.0398574, "volume": null}, {"date": "1992-01-22", "close": 0.0398574, "volume": null}, {"date": "1992-01-23", "close": 0.0398574, "volume": null}, {"date": "1992-01-24", "close": 0.0398574, "volume": null}, {"date": "1992-01-27", "close": 0.0398574, "volume": null}, {"date": "1992-01-28", "close": 0.0398574, "volume": null}, {"date": "1992-01-29", "close": 0.0398574, "volume": null}, {"date": "1992-01-30", "close": 0.0398574, "volume": null}, {"date": "1992-01-31", "close": 0.0398574, "volume": null}, {"date": "1992-02-03", "close": 0.0398574, "volume": null}, {"date": "1992-02-04", "close": 0.0398574, "volume": null}, {"date": "1992-02-05", "close": 0.0398574, "volume": null}, {"date": "1992-02-06", "close": 0.0398574, "volume": null}, {"date": "1992-02-07", "close": 0.0398574, "volume": null}, {"date": "1992-02-10", "close": 0.0398574, "volume": null}, {"date": "1992-02-11", "close": 0.0398574, "volume": null}, {"date": "1992-02-12", "close": 0.0398574, "volume": null}, {"date": "1992-02-13", "close": 0.0398574, "volume": null}, {"date": "1992-02-14", "close": 0.0398574, "volume": null}, {"date": "1992-02-17", "close": 0.0398574, "volume": null}, {"date": "1992-02-18", "close": 0.0398574, "volume": null}, {"date": "1992-02-19", "close": 0.0398574, "volume": null}, {"date": "1992-02-20", "close": 0.0398574, "volume": null}, {"date": "1992-02-21", "close": 0.0398574, "volume": null}, {"date": "1992-02-24", "close": 0.0398574, "volume": null}, {"date": "1992-02-25", "close": 0.0398574, "volume": null}, {"date": "1992-02-26", "close": 0.0398574, "volume": null}, {"date": "1992-02-27", "close": 0.0398574, "volume": null}, {"date": "1992-02-28", "close": 0.0398574, "volume": null}, {"date": "1992-03-02", "close": 0.0398574, "volume": null}, {"date": "1992-03-03", "close": 0.0398574, "volume": null}, {"date": "1992-03-04", "close": 0.0398574, "volume": null}, {"date": "1992-03-05", "close": 0.0398574, "volume": null}, {"date": "1992-03-06", "close": 0.0398574, "volume": null}, {"date": "1992-03-09", "close": 0.0398574, "volume": null}, {"date": "1992-03-10", "close": 0.0398574, "volume": null}, {"date": "1992-03-11", "close": 0.0398574, "volume": null}, {"date": "1992-03-12", "close": 0.0398574, "volume": null}, {"date": "1992-03-13", "close": 0.0398574, "volume": null}, {"date": "1992-03-16", "close": 0.0310002, "volume": 76774.0}, {"date": "1992-03-17", "close": 0.0310002, "volume": null}, {"date": "1992-03-18", "close": 0.0310002, "volume": null}, {"date": "1992-03-19", "close": 0.0310002, "volume": null}, {"date": "1992-03-20", "close": 0.0310002, "volume": null}, {"date": "1992-03-23", "close": 0.0310002, "volume": null}, {"date": "1992-03-24", "close": 0.0310002, "volume": null}, {"date": "1992-03-25", "close": 0.0310002, "volume": null}, {"date": "1992-03-26", "close": 0.0310002, "volume": null}, {"date": "1992-03-27", "close": 0.0310002, "volume": null}, {"date": "1992-03-30", "close": 0.0310002, "volume": null}, {"date": "1992-03-31", "close": 0.0310002, "volume": null}, {"date": "1992-04-01", "close": 0.0310002, "volume": 4516.0}, {"date": "1992-04-02", "close": 0.0310002, "volume": null}, {"date": "1992-04-03", "close": 0.0310002, "volume": null}, {"date": "1992-04-06", "close": 0.0310002, "volume": 18064.0}, {"date": "1992-04-07", "close": 0.0310002, "volume": null}, {"date": "1992-04-08", "close": 0.0310002, "volume": null}, {"date": "1992-04-09", "close": 0.0310002, "volume": null}, {"date": "1992-04-10", "close": 0.0310002, "volume": null}, {"date": "1992-04-13", "close": 0.0310002, "volume": null}, {"date": "1992-04-14", "close": 0.0310002, "volume": null}, {"date": "1992-04-15", "close": 0.0310002, "volume": null}, {"date": "1992-04-16", "close": 0.0310002, "volume": null}, {"date": "1992-04-17", "close": 0.0310002, "volume": null}, {"date": "1992-04-20", "close": 0.0310002, "volume": null}, {"date": "1992-04-21", "close": 0.0310002, "volume": null}, {"date": "1992-04-22", "close": 0.0310002, "volume": null}, {"date": "1992-04-23", "close": 0.0310002, "volume": null}, {"date": "1992-04-24", "close": 0.0310002, "volume": null}, {"date": "1992-04-27", "close": 0.0310002, "volume": null}, {"date": "1992-04-28", "close": 0.0132858, "volume": 4968.0}, {"date": "1992-04-29", "close": 0.0132858, "volume": null}, {"date": "1992-04-30", "close": 0.0132858, "volume": null}, {"date": "1992-05-01", "close": 0.0132858, "volume": null}, {"date": "1992-05-04", "close": 0.0132858, "volume": null}, {"date": "1992-05-05", "close": 0.0132858, "volume": null}, {"date": "1992-05-06", "close": 0.0132858, "volume": null}, {"date": "1992-05-07", "close": 0.0132858, "volume": null}, {"date": "1992-05-08", "close": 0.0132858, "volume": null}, {"date": "1992-05-11", "close": 0.0132858, "volume": null}, {"date": "1992-05-12", "close": 0.0132858, "volume": null}, {"date": "1992-05-13", "close": 0.0132858, "volume": null}, {"date": "1992-05-14", "close": 0.0132858, "volume": null}, {"date": "1992-05-15", "close": 0.0132858, "volume": null}, {"date": "1992-05-18", "close": 0.0132858, "volume": null}, {"date": "1992-05-19", "close": 0.0132858, "volume": null}, {"date": "1992-05-20", "close": 0.0132858, "volume": null}, {"date": "1992-05-21", "close": 0.0132858, "volume": null}, {"date": "1992-05-22", "close": 0.0132858, "volume": null}, {"date": "1992-05-25", "close": 0.0132858, "volume": null}, {"date": "1992-05-26", "close": 0.0132858, "volume": null}, {"date": "1992-05-27", "close": 0.0132858, "volume": null}, {"date": "1992-05-28", "close": 0.0132858, "volume": null}, {"date": "1992-05-29", "close": 0.0132858, "volume": null}, {"date": "1992-06-01", "close": 0.0132858, "volume": null}, {"date": "1992-06-02", "close": 0.0132858, "volume": null}, {"date": "1992-06-03", "close": 0.0132858, "volume": null}, {"date": "1992-06-04", "close": 0.0132858, "volume": null}, {"date": "1992-06-05", "close": 0.0132858, "volume": null}, {"date": "1992-06-08", "close": 0.0132858, "volume": null}, {"date": "1992-06-09", "close": 0.0132858, "volume": null}, {"date": "1992-06-10", "close": 0.0132858, "volume": null}, {"date": "1992-06-11", "close": 0.0132858, "volume": null}, {"date": "1992-06-12", "close": 0.0132858, "volume": null}, {"date": "1992-06-15", "close": 0.0132858, "volume": null}, {"date": "1992-06-16", "close": 0.0132858, "volume": null}, {"date": "1992-06-17", "close": 0.0132858, "volume": 63225.0}, {"date": "1992-06-18", "close": 0.0132858, "volume": null}, {"date": "1992-06-19", "close": 0.0132858, "volume": null}, {"date": "1992-06-22", "close": 0.0110715, "volume": 70903.0}, {"date": "1992-06-23", "close": 0.0110715, "volume": null}, {"date": "1992-06-24", "close": 0.0110715, "volume": null}, {"date": "1992-06-25", "close": 0.0110715, "volume": 4516.0}, {"date": "1992-06-26", "close": 0.0110715, "volume": null}, {"date": "1992-06-29", "close": 0.0110715, "volume": 158063.0}, {"date": "1992-06-30", "close": 0.0110715, "volume": null}, {"date": "1992-07-01", "close": 0.0110715, "volume": null}, {"date": "1992-07-02", "close": 0.0110715, "volume": null}, {"date": "1992-07-03", "close": 0.0110715, "volume": null}, {"date": "1992-07-06", "close": 0.0110715, "volume": null}, {"date": "1992-07-07", "close": 0.0110715, "volume": null}, {"date": "1992-07-08", "close": 0.0110715, "volume": null}, {"date": "1992-07-09", "close": 0.0110715, "volume": null}, {"date": "1992-07-10", "close": 0.0110715, "volume": null}, {"date": "1992-07-13", "close": 0.0110715, "volume": null}, {"date": "1992-07-14", "close": 0.0110715, "volume": null}, {"date": "1992-07-15", "close": 0.0110715, "volume": null}, {"date": "1992-07-16", "close": 0.0110715, "volume": null}, {"date": "1992-07-17", "close": 0.0110715, "volume": 4968.0}, {"date": "1992-07-20", "close": 0.0110715, "volume": null}, {"date": "1992-07-21", "close": 0.0110715, "volume": null}, {"date": "1992-07-22", "close": 0.0110715, "volume": 4516.0}, {"date": "1992-07-23", "close": 0.0110715, "volume": null}, {"date": "1992-07-24", "close": 0.0110715, "volume": null}, {"date": "1992-07-27", "close": 0.0110715, "volume": null}, {"date": "1992-07-28", "close": 0.0110715, "volume": null}, {"date": "1992-07-29", "close": 0.0110715, "volume": null}, {"date": "1992-07-30", "close": 0.0110715, "volume": null}, {"date": "1992-07-31", "close": 0.0110715, "volume": null}, {"date": "1992-08-03", "close": 0.0110715, "volume": null}, {"date": "1992-08-04", "close": 0.0110715, "volume": null}, {"date": "1992-08-05", "close": 0.0110715, "volume": null}, {"date": "1992-08-06", "close": 0.0110715, "volume": null}, {"date": "1992-08-07", "close": 0.0110715, "volume": 10613.0}, {"date": "1992-08-10", "close": 0.0110715, "volume": null}, {"date": "1992-08-11", "close": 0.0110715, "volume": null}, {"date": "1992-08-12", "close": 0.0110715, "volume": null}, {"date": "1992-08-13", "close": 0.0110715, "volume": null}, {"date": "1992-08-14", "close": 0.0110715, "volume": null}, {"date": "1992-08-17", "close": 0.0110715, "volume": null}, {"date": "1992-08-18", "close": 0.0110715, "volume": null}, {"date": "1992-08-19", "close": 0.0110715, "volume": null}, {"date": "1992-08-20", "close": 0.0110715, "volume": null}, {"date": "1992-08-21", "close": 0.0110715, "volume": null}, {"date": "1992-08-24", "close": 0.0110715, "volume": null}, {"date": "1992-08-25", "close": 0.0110715, "volume": null}, {"date": "1992-08-26", "close": 0.0110715, "volume": null}, {"date": "1992-08-27", "close": 0.0110715, "volume": null}, {"date": "1992-08-28", "close": 0.0110715, "volume": null}, {"date": "1992-08-31", "close": 0.0110715, "volume": null}, {"date": "1992-09-01", "close": 0.0110715, "volume": null}, {"date": "1992-09-02", "close": 0.0110715, "volume": null}, {"date": "1992-09-03", "close": 0.0132858, "volume": 90322.0}, {"date": "1992-09-04", "close": 0.0132858, "volume": null}, {"date": "1992-09-07", "close": 0.0132858, "volume": null}, {"date": "1992-09-08", "close": 0.0132858, "volume": null}, {"date": "1992-09-09", "close": 0.0110715, "volume": 4516.0}, {"date": "1992-09-10", "close": 0.0110715, "volume": null}, {"date": "1992-09-11", "close": 0.0132858, "volume": 225805.0}, {"date": "1992-09-14", "close": 0.0132858, "volume": 4516.0}, {"date": "1992-09-15", "close": 0.0132858, "volume": null}, {"date": "1992-09-16", "close": 0.0132858, "volume": null}, {"date": "1992-09-17", "close": 0.0132858, "volume": null}, {"date": "1992-09-18", "close": 0.0132858, "volume": null}, {"date": "1992-09-21", "close": 0.0132858, "volume": null}, {"date": "1992-09-22", "close": 0.0132858, "volume": null}, {"date": "1992-09-23", "close": 0.0132858, "volume": null}, {"date": "1992-09-24", "close": 0.0132858, "volume": null}, {"date": "1992-09-25", "close": 0.0132858, "volume": null}, {"date": "1992-09-28", "close": 0.0132858, "volume": null}, {"date": "1992-09-29", "close": 0.0132858, "volume": null}, {"date": "1992-09-30", "close": 0.0132858, "volume": null}, {"date": "1992-10-01", "close": 0.0132858, "volume": null}, {"date": "1992-10-02", "close": 0.0132858, "volume": null}, {"date": "1992-10-05", "close": 0.0132858, "volume": null}, {"date": "1992-10-06", "close": 0.0132858, "volume": null}, {"date": "1992-10-07", "close": 0.0132858, "volume": null}, {"date": "1992-10-08", "close": 0.0132858, "volume": null}, {"date": "1992-10-09", "close": 0.0132858, "volume": null}, {"date": "1992-10-12", "close": 0.0132858, "volume": null}, {"date": "1992-10-13", "close": 0.0132858, "volume": null}, {"date": "1992-10-14", "close": 0.0132858, "volume": null}, {"date": "1992-10-15", "close": 0.0132858, "volume": null}, {"date": "1992-10-16", "close": 0.0132858, "volume": null}, {"date": "1992-10-19", "close": 0.0132858, "volume": null}, {"date": "1992-10-20", "close": 0.0132858, "volume": null}, {"date": "1992-10-21", "close": 0.0132858, "volume": null}, {"date": "1992-10-22", "close": 0.0132858, "volume": null}, {"date": "1992-10-23", "close": 0.0132858, "volume": null}, {"date": "1992-10-26", "close": 0.0132858, "volume": null}, {"date": "1992-10-27", "close": 0.0132858, "volume": null}, {"date": "1992-10-28", "close": 0.0132858, "volume": null}, {"date": "1992-10-29", "close": 0.0132858, "volume": null}, {"date": "1992-10-30", "close": 0.0132858, "volume": null}, {"date": "1992-11-02", "close": 0.0132858, "volume": null}, {"date": "1992-11-03", "close": 0.0132858, "volume": null}, {"date": "1992-11-04", "close": 0.0132858, "volume": null}, {"date": "1992-11-05", "close": 0.0132858, "volume": null}, {"date": "1992-11-06", "close": 0.0132858, "volume": null}, {"date": "1992-11-09", "close": 0.0132858, "volume": null}, {"date": "1992-11-10", "close": 0.0132858, "volume": null}, {"date": "1992-11-11", "close": 0.0132858, "volume": null}, {"date": "1992-11-12", "close": 0.0132858, "volume": null}, {"date": "1992-11-13", "close": 0.0132858, "volume": null}, {"date": "1992-11-16", "close": 0.0132858, "volume": null}, {"date": "1992-11-17", "close": 0.0132858, "volume": null}, {"date": "1992-11-18", "close": 0.0132858, "volume": null}, {"date": "1992-11-19", "close": 0.0132858, "volume": null}, {"date": "1992-11-20", "close": 0.0132858, "volume": null}, {"date": "1992-11-23", "close": 0.0132858, "volume": null}, {"date": "1992-11-24", "close": 0.0132858, "volume": null}, {"date": "1992-11-25", "close": 0.0132858, "volume": null}, {"date": "1992-11-26", "close": 0.0132858, "volume": null}, {"date": "1992-11-27", "close": 0.0132858, "volume": 4516.0}, {"date": "1992-11-30", "close": 0.0132858, "volume": null}, {"date": "1992-12-01", "close": 0.0132858, "volume": null}, {"date": "1992-12-02", "close": 0.0132858, "volume": null}, {"date": "1992-12-03", "close": 0.0132858, "volume": null}, {"date": "1992-12-04", "close": 0.0132858, "volume": null}, {"date": "1992-12-07", "close": 0.0132858, "volume": null}, {"date": "1992-12-08", "close": 0.0132858, "volume": null}, {"date": "1992-12-09", "close": 0.0132858, "volume": null}, {"date": "1992-12-10", "close": 0.0132858, "volume": null}, {"date": "1992-12-11", "close": 0.0132858, "volume": null}, {"date": "1992-12-14", "close": 0.0132858, "volume": null}, {"date": "1992-12-15", "close": 0.0132858, "volume": null}, {"date": "1992-12-16", "close": 0.0155001, "volume": 124193.0}, {"date": "1992-12-17", "close": 0.0155001, "volume": null}, {"date": "1992-12-18", "close": 0.0155001, "volume": 9032.0}, {"date": "1992-12-21", "close": 0.0177144, "volume": 4516.0}, {"date": "1992-12-22", "close": 0.0177144, "volume": null}, {"date": "1992-12-23", "close": 0.0177144, "volume": null}, {"date": "1992-12-24", "close": 0.0177144, "volume": null}, {"date": "1992-12-25", "close": 0.0177144, "volume": null}, {"date": "1992-12-28", "close": 0.0177144, "volume": null}, {"date": "1992-12-29", "close": 0.0177144, "volume": null}, {"date": "1992-12-30", "close": 0.0177144, "volume": null}, {"date": "1992-12-31", "close": 0.0177144, "volume": null}, {"date": "1993-01-01", "close": 0.0177144, "volume": null}, {"date": "1993-01-04", "close": 0.0177144, "volume": null}, {"date": "1993-01-05", "close": 0.0177144, "volume": null}, {"date": "1993-01-06", "close": 0.0177144, "volume": null}, {"date": "1993-01-07", "close": 0.0177144, "volume": null}, {"date": "1993-01-08", "close": 0.0177144, "volume": null}, {"date": "1993-01-11", "close": 0.0177144, "volume": null}, {"date": "1993-01-12", "close": 0.0177144, "volume": null}, {"date": "1993-01-13", "close": 0.0177144, "volume": null}, {"date": "1993-01-14", "close": 0.0177144, "volume": null}, {"date": "1993-01-15", "close": 0.0177144, "volume": null}, {"date": "1993-01-18", "close": 0.0177144, "volume": null}, {"date": "1993-01-19", "close": 0.0177144, "volume": 24839.0}, {"date": "1993-01-20", "close": 0.0177144, "volume": null}, {"date": "1993-01-21", "close": 0.0177144, "volume": 4516.0}, {"date": "1993-01-22", "close": 0.0177144, "volume": null}, {"date": "1993-01-25", "close": 0.0177144, "volume": null}, {"date": "1993-01-26", "close": 0.0177144, "volume": null}, {"date": "1993-01-27", "close": 0.0177144, "volume": null}, {"date": "1993-01-28", "close": 0.0177144, "volume": null}, {"date": "1993-01-29", "close": 0.0177144, "volume": null}, {"date": "1993-02-01", "close": 0.0177144, "volume": null}, {"date": "1993-02-02", "close": 0.0177144, "volume": null}, {"date": "1993-02-03", "close": 0.0177144, "volume": null}, {"date": "1993-02-04", "close": 0.0177144, "volume": null}, {"date": "1993-02-05", "close": 0.0177144, "volume": null}, {"date": "1993-02-08", "close": 0.0177144, "volume": null}, {"date": "1993-02-09", "close": 0.0177144, "volume": null}, {"date": "1993-02-10", "close": 0.0177144, "volume": null}, {"date": "1993-02-11", "close": 0.0177144, "volume": null}, {"date": "1993-02-12", "close": 0.0177144, "volume": 19419.0}, {"date": "1993-02-15", "close": 0.0177144, "volume": null}, {"date": "1993-02-16", "close": 0.0177144, "volume": null}, {"date": "1993-02-17", "close": 0.0177144, "volume": null}, {"date": "1993-02-18", "close": 0.0177144, "volume": null}, {"date": "1993-02-19", "close": 0.0177144, "volume": null}, {"date": "1993-02-22", "close": 0.0177144, "volume": null}, {"date": "1993-02-23", "close": 0.0177144, "volume": null}, {"date": "1993-02-24", "close": 0.0177144, "volume": null}, {"date": "1993-02-25", "close": 0.0177144, "volume": null}, {"date": "1993-02-26", "close": 0.0177144, "volume": null}, {"date": "1993-03-01", "close": 0.0177144, "volume": null}, {"date": "1993-03-02", "close": 0.0177144, "volume": null}, {"date": "1993-03-03", "close": 0.0177144, "volume": null}, {"date": "1993-03-04", "close": 0.0177144, "volume": null}, {"date": "1993-03-05", "close": 0.0177144, "volume": null}, {"date": "1993-03-08", "close": 0.0177144, "volume": null}, {"date": "1993-03-09", "close": 0.0177144, "volume": null}, {"date": "1993-03-10", "close": 0.0177144, "volume": null}, {"date": "1993-03-11", "close": 0.0177144, "volume": null}, {"date": "1993-03-12", "close": 0.0177144, "volume": null}, {"date": "1993-03-15", "close": 0.0177144, "volume": null}, {"date": "1993-03-16", "close": 0.0177144, "volume": null}, {"date": "1993-03-17", "close": 0.0177144, "volume": null}, {"date": "1993-03-18", "close": 0.0177144, "volume": null}, {"date": "1993-03-19", "close": 0.0177144, "volume": null}, {"date": "1993-03-22", "close": 0.0177144, "volume": null}, {"date": "1993-03-23", "close": 0.0177144, "volume": null}, {"date": "1993-03-24", "close": 0.0177144, "volume": null}, {"date": "1993-03-25", "close": 0.0177144, "volume": null}, {"date": "1993-03-26", "close": 0.0177144, "volume": null}, {"date": "1993-03-29", "close": 0.0177144, "volume": null}, {"date": "1993-03-30", "close": 0.0177144, "volume": null}, {"date": "1993-03-31", "close": 0.0177144, "volume": null}, {"date": "1993-04-01", "close": 0.0177144, "volume": null}, {"date": "1993-04-02", "close": 0.0177144, "volume": null}, {"date": "1993-04-05", "close": 0.0177144, "volume": null}, {"date": "1993-04-06", "close": 0.0177144, "volume": null}, {"date": "1993-04-07", "close": 0.0177144, "volume": null}, {"date": "1993-04-08", "close": 0.0177144, "volume": null}, {"date": "1993-04-09", "close": 0.0177144, "volume": null}, {"date": "1993-04-12", "close": 0.0177144, "volume": null}, {"date": "1993-04-13", "close": 0.0177144, "volume": null}, {"date": "1993-04-14", "close": 0.0177144, "volume": null}, {"date": "1993-04-15", "close": 0.0177144, "volume": null}, {"date": "1993-04-16", "close": 0.0177144, "volume": null}, {"date": "1993-04-19", "close": 0.0177144, "volume": null}, {"date": "1993-04-20", "close": 0.0177144, "volume": 141128.0}, {"date": "1993-04-21", "close": 0.0177144, "volume": null}, {"date": "1993-04-22", "close": 0.0177144, "volume": null}, {"date": "1993-04-23", "close": 0.0177144, "volume": 27097.0}, {"date": "1993-04-26", "close": 0.0177144, "volume": null}, {"date": "1993-04-27", "close": 0.0177144, "volume": null}, {"date": "1993-04-28", "close": 0.0177144, "volume": null}, {"date": "1993-04-29", "close": 0.0177144, "volume": null}, {"date": "1993-04-30", "close": 0.0177144, "volume": null}, {"date": "1993-05-03", "close": 0.0177144, "volume": null}, {"date": "1993-05-04", "close": 0.0177144, "volume": null}, {"date": "1993-05-05", "close": 0.0177144, "volume": null}, {"date": "1993-05-06", "close": 0.0177144, "volume": null}, {"date": "1993-05-07", "close": 0.0177144, "volume": null}, {"date": "1993-05-10", "close": 0.0177144, "volume": null}, {"date": "1993-05-11", "close": 0.0177144, "volume": null}, {"date": "1993-05-12", "close": 0.0177144, "volume": null}, {"date": "1993-05-13", "close": 0.0177144, "volume": null}, {"date": "1993-05-14", "close": 0.0177144, "volume": null}, {"date": "1993-05-17", "close": 0.0177144, "volume": null}, {"date": "1993-05-18", "close": 0.0177144, "volume": null}, {"date": "1993-05-19", "close": 0.0177144, "volume": null}, {"date": "1993-05-20", "close": 0.0177144, "volume": null}, {"date": "1993-05-21", "close": 0.0177144, "volume": null}, {"date": "1993-05-24", "close": 0.0177144, "volume": null}, {"date": "1993-05-25", "close": 0.0177144, "volume": 745156.0}, {"date": "1993-05-26", "close": 0.0177144, "volume": null}, {"date": "1993-05-27", "close": 0.0177144, "volume": null}, {"date": "1993-05-28", "close": 0.0177144, "volume": 4968.0}, {"date": "1993-05-31", "close": 0.0177144, "volume": null}, {"date": "1993-06-01", "close": 0.0177144, "volume": null}, {"date": "1993-06-02", "close": 0.0177144, "volume": null}, {"date": "1993-06-03", "close": 0.0177144, "volume": null}, {"date": "1993-06-04", "close": 0.0177144, "volume": 6774.0}, {"date": "1993-06-07", "close": 0.0177144, "volume": null}, {"date": "1993-06-08", "close": 0.0177144, "volume": null}, {"date": "1993-06-09", "close": 0.0177144, "volume": null}, {"date": "1993-06-10", "close": 0.0177144, "volume": 25064.0}, {"date": "1993-06-11", "close": 0.0177144, "volume": null}, {"date": "1993-06-14", "close": 0.0177144, "volume": null}, {"date": "1993-06-15", "close": 0.0177144, "volume": null}, {"date": "1993-06-16", "close": 0.0177144, "volume": null}, {"date": "1993-06-17", "close": 0.0177144, "volume": null}, {"date": "1993-06-18", "close": 0.0265716, "volume": 22580.0}, {"date": "1993-06-21", "close": 0.0265716, "volume": null}, {"date": "1993-06-22", "close": 0.0265716, "volume": null}, {"date": "1993-06-23", "close": 0.0265716, "volume": null}, {"date": "1993-06-24", "close": 0.0265716, "volume": null}, {"date": "1993-06-25", "close": 0.0265716, "volume": null}, {"date": "1993-06-28", "close": 0.0265716, "volume": null}, {"date": "1993-06-29", "close": 0.0265716, "volume": null}, {"date": "1993-06-30", "close": 0.0265716, "volume": null}, {"date": "1993-07-01", "close": 0.0265716, "volume": null}, {"date": "1993-07-02", "close": 0.0265716, "volume": null}, {"date": "1993-07-05", "close": 0.0265716, "volume": null}, {"date": "1993-07-06", "close": 0.0265716, "volume": null}, {"date": "1993-07-07", "close": 0.0265716, "volume": null}, {"date": "1993-07-08", "close": 0.0265716, "volume": null}, {"date": "1993-07-09", "close": 0.0265716, "volume": null}, {"date": "1993-07-12", "close": 0.0265716, "volume": null}, {"date": "1993-07-13", "close": 0.0265716, "volume": null}, {"date": "1993-07-14", "close": 0.0265716, "volume": null}, {"date": "1993-07-15", "close": 0.0265716, "volume": null}, {"date": "1993-07-16", "close": 0.0265716, "volume": null}, {"date": "1993-07-19", "close": 0.0265716, "volume": null}, {"date": "1993-07-20", "close": 0.0265716, "volume": null}, {"date": "1993-07-21", "close": 0.0265716, "volume": null}, {"date": "1993-07-22", "close": 0.0265716, "volume": null}, {"date": "1993-07-23", "close": 0.0265716, "volume": null}, {"date": "1993-07-26", "close": 0.0265716, "volume": null}, {"date": "1993-07-27", "close": 0.0265716, "volume": null}, {"date": "1993-07-28", "close": 0.0265716, "volume": null}, {"date": "1993-07-29", "close": 0.0265716, "volume": null}, {"date": "1993-07-30", "close": 0.0265716, "volume": null}, {"date": "1993-08-02", "close": 0.0265716, "volume": null}, {"date": "1993-08-03", "close": 0.0265716, "volume": null}, {"date": "1993-08-04", "close": 0.0199287, "volume": 67741.0}, {"date": "1993-08-05", "close": 0.0177144, "volume": 20774.0}, {"date": "1993-08-06", "close": 0.0177144, "volume": null}, {"date": "1993-08-09", "close": 0.0199287, "volume": 4516.0}, {"date": "1993-08-10", "close": 0.0199287, "volume": 85806.0}, {"date": "1993-08-11", "close": 0.0177144, "volume": 7226.0}, {"date": "1993-08-12", "close": 0.0177144, "volume": null}, {"date": "1993-08-13", "close": 0.0177144, "volume": null}, {"date": "1993-08-16", "close": 0.0177144, "volume": 94838.0}, {"date": "1993-08-17", "close": 0.0177144, "volume": null}, {"date": "1993-08-18", "close": 0.0177144, "volume": 25742.0}, {"date": "1993-08-19", "close": 0.0177144, "volume": null}, {"date": "1993-08-20", "close": 0.0177144, "volume": null}, {"date": "1993-08-23", "close": 0.0177144, "volume": null}, {"date": "1993-08-24", "close": 0.0177144, "volume": 587093.0}, {"date": "1993-08-25", "close": 0.0177144, "volume": null}, {"date": "1993-08-26", "close": 0.0177144, "volume": null}, {"date": "1993-08-27", "close": 0.0177144, "volume": null}, {"date": "1993-08-30", "close": 0.0177144, "volume": null}, {"date": "1993-08-31", "close": 0.0177144, "volume": null}, {"date": "1993-09-01", "close": 0.0177144, "volume": null}, {"date": "1993-09-02", "close": 0.0177144, "volume": null}, {"date": "1993-09-03", "close": 0.0177144, "volume": null}, {"date": "1993-09-06", "close": 0.022143, "volume": 11290.0}, {"date": "1993-09-07", "close": 0.022143, "volume": null}, {"date": "1993-09-08", "close": 0.022143, "volume": null}, {"date": "1993-09-09", "close": 0.022143, "volume": null}, {"date": "1993-09-10", "close": 0.022143, "volume": null}, {"date": "1993-09-13", "close": 0.0243573, "volume": 203224.0}, {"date": "1993-09-14", "close": 0.0243573, "volume": null}, {"date": "1993-09-15", "close": 0.0243573, "volume": null}, {"date": "1993-09-16", "close": 0.0243573, "volume": null}, {"date": "1993-09-17", "close": 0.0243573, "volume": null}, {"date": "1993-09-20", "close": 0.0243573, "volume": null}, {"date": "1993-09-21", "close": 0.0243573, "volume": null}, {"date": "1993-09-22", "close": 0.0243573, "volume": null}, {"date": "1993-09-23", "close": 0.0243573, "volume": null}, {"date": "1993-09-24", "close": 0.0243573, "volume": null}, {"date": "1993-09-27", "close": 0.0243573, "volume": null}, {"date": "1993-09-28", "close": 0.0243573, "volume": null}, {"date": "1993-09-29", "close": 0.0243573, "volume": null}, {"date": "1993-09-30", "close": 0.0243573, "volume": null}, {"date": "1993-10-01", "close": 0.0243573, "volume": null}, {"date": "1993-10-04", "close": 0.0243573, "volume": null}, {"date": "1993-10-05", "close": 0.0243573, "volume": null}, {"date": "1993-10-06", "close": 0.0243573, "volume": null}, {"date": "1993-10-07", "close": 0.0243573, "volume": null}, {"date": "1993-10-08", "close": 0.0243573, "volume": null}, {"date": "1993-10-11", "close": 0.0243573, "volume": null}, {"date": "1993-10-12", "close": 0.0243573, "volume": null}, {"date": "1993-10-13", "close": 0.0243573, "volume": null}, {"date": "1993-10-14", "close": 0.0243573, "volume": null}, {"date": "1993-10-15", "close": 0.0177144, "volume": 6774.0}, {"date": "1993-10-18", "close": 0.0177144, "volume": 4516.0}, {"date": "1993-10-19", "close": 0.0177144, "volume": null}, {"date": "1993-10-20", "close": 0.0177144, "volume": null}, {"date": "1993-10-21", "close": 0.0177144, "volume": null}, {"date": "1993-10-22", "close": 0.0177144, "volume": null}, {"date": "1993-10-25", "close": 0.0177144, "volume": 1355.0}, {"date": "1993-10-26", "close": 0.0177144, "volume": null}, {"date": "1993-10-27", "close": 0.0177144, "volume": null}, {"date": "1993-10-28", "close": 0.0177144, "volume": 677.0}, {"date": "1993-10-29", "close": 0.0177144, "volume": null}, {"date": "1993-11-01", "close": 0.0177144, "volume": null}, {"date": "1993-11-02", "close": 0.0177144, "volume": null}, {"date": "1993-11-03", "close": 0.0177144, "volume": null}, {"date": "1993-11-04", "close": 0.0177144, "volume": null}, {"date": "1993-11-05", "close": 0.0177144, "volume": null}, {"date": "1993-11-08", "close": 0.0177144, "volume": null}, {"date": "1993-11-09", "close": 0.0177144, "volume": null}, {"date": "1993-11-10", "close": 0.0177144, "volume": null}, {"date": "1993-11-11", "close": 0.0177144, "volume": null}, {"date": "1993-11-12", "close": 0.0177144, "volume": null}, {"date": "1993-11-15", "close": 0.0177144, "volume": null}, {"date": "1993-11-16", "close": 0.0177144, "volume": null}, {"date": "1993-11-17", "close": 0.0177144, "volume": null}, {"date": "1993-11-18", "close": 0.0177144, "volume": null}, {"date": "1993-11-19", "close": 0.0177144, "volume": null}, {"date": "1993-11-22", "close": 0.0177144, "volume": null}, {"date": "1993-11-23", "close": 0.022143, "volume": 6774.0}, {"date": "1993-11-24", "close": 0.022143, "volume": null}, {"date": "1993-11-25", "close": 0.022143, "volume": null}, {"date": "1993-11-26", "close": 0.022143, "volume": 2258.0}, {"date": "1993-11-29", "close": 0.022143, "volume": null}, {"date": "1993-11-30", "close": 0.022143, "volume": null}, {"date": "1993-12-01", "close": 0.022143, "volume": null}, {"date": "1993-12-02", "close": 0.022143, "volume": null}, {"date": "1993-12-03", "close": 0.0265716, "volume": 4516.0}, {"date": "1993-12-06", "close": 0.0265716, "volume": null}, {"date": "1993-12-07", "close": 0.0265716, "volume": null}, {"date": "1993-12-08", "close": 0.0265716, "volume": null}, {"date": "1993-12-09", "close": 0.0265716, "volume": 18064.0}, {"date": "1993-12-10", "close": 0.0265716, "volume": null}, {"date": "1993-12-13", "close": 0.0265716, "volume": null}, {"date": "1993-12-14", "close": 0.0265716, "volume": null}, {"date": "1993-12-15", "close": 0.0265716, "volume": null}, {"date": "1993-12-16", "close": 0.0265716, "volume": null}, {"date": "1993-12-17", "close": 0.0265716, "volume": null}, {"date": "1993-12-20", "close": 0.0265716, "volume": null}, {"date": "1993-12-21", "close": 0.0265716, "volume": null}, {"date": "1993-12-22", "close": 0.0265716, "volume": null}, {"date": "1993-12-23", "close": 0.0265716, "volume": null}, {"date": "1993-12-24", "close": 0.0265716, "volume": null}, {"date": "1993-12-27", "close": 0.0265716, "volume": null}, {"date": "1993-12-28", "close": 0.0265716, "volume": null}, {"date": "1993-12-29", "close": 0.0265716, "volume": null}, {"date": "1993-12-30", "close": 0.0265716, "volume": null}, {"date": "1993-12-31", "close": 0.0265716, "volume": 90322.0}, {"date": "1994-01-03", "close": 0.0265716, "volume": null}, {"date": "1994-01-04", "close": 0.0265716, "volume": null}, {"date": "1994-01-05", "close": 0.0265716, "volume": null}, {"date": "1994-01-06", "close": 0.0265716, "volume": null}, {"date": "1994-01-07", "close": 0.0265716, "volume": null}, {"date": "1994-01-10", "close": 0.0265716, "volume": null}, {"date": "1994-01-11", "close": 0.0265716, "volume": null}, {"date": "1994-01-12", "close": 0.0265716, "volume": null}, {"date": "1994-01-13", "close": 0.0265716, "volume": 903.0}, {"date": "1994-01-14", "close": 0.0265716, "volume": 4516.0}, {"date": "1994-01-17", "close": 0.0265716, "volume": null}, {"date": "1994-01-18", "close": 0.0354288, "volume": 107483.0}, {"date": "1994-01-19", "close": 0.0354288, "volume": null}, {"date": "1994-01-20", "close": 0.0354288, "volume": null}, {"date": "1994-01-21", "close": 0.0354288, "volume": 168902.0}, {"date": "1994-01-24", "close": 0.0354288, "volume": null}, {"date": "1994-01-25", "close": 0.0354288, "volume": null}, {"date": "1994-01-26", "close": 0.0354288, "volume": null}, {"date": "1994-01-27", "close": 0.0354288, "volume": null}, {"date": "1994-01-28", "close": 0.0354288, "volume": null}, {"date": "1994-01-31", "close": 0.044286, "volume": 9258.0}, {"date": "1994-02-01", "close": 0.044286, "volume": null}, {"date": "1994-02-02", "close": 0.044286, "volume": null}, {"date": "1994-02-03", "close": 0.044286, "volume": null}, {"date": "1994-02-04", "close": 0.044286, "volume": 42451.0}, {"date": "1994-02-07", "close": 0.044286, "volume": null}, {"date": "1994-02-08", "close": 0.044286, "volume": 36129.0}, {"date": "1994-02-09", "close": 0.044286, "volume": 153547.0}, {"date": "1994-02-10", "close": 0.044286, "volume": null}, {"date": "1994-02-11", "close": 0.044286, "volume": null}, {"date": "1994-02-14", "close": 0.044286, "volume": null}, {"date": "1994-02-15", "close": 0.044286, "volume": null}, {"date": "1994-02-16", "close": 0.044286, "volume": null}, {"date": "1994-02-17", "close": 0.044286, "volume": null}, {"date": "1994-02-18", "close": 0.044286, "volume": null}, {"date": "1994-02-21", "close": 0.0398574, "volume": 4968.0}, {"date": "1994-02-22", "close": 0.0398574, "volume": null}, {"date": "1994-02-23", "close": 0.0398574, "volume": null}, {"date": "1994-02-24", "close": 0.0398574, "volume": null}, {"date": "1994-02-25", "close": 0.0398574, "volume": null}, {"date": "1994-02-28", "close": 0.0398574, "volume": 7000.0}, {"date": "1994-03-01", "close": 0.0398574, "volume": null}, {"date": "1994-03-02", "close": 0.0398574, "volume": null}, {"date": "1994-03-03", "close": 0.0398574, "volume": 51935.0}, {"date": "1994-03-04", "close": 0.0398574, "volume": null}, {"date": "1994-03-07", "close": 0.0354288, "volume": 259676.0}, {"date": "1994-03-08", "close": 0.0354288, "volume": null}, {"date": "1994-03-09", "close": 0.0354288, "volume": null}, {"date": "1994-03-10", "close": 0.0354288, "volume": null}, {"date": "1994-03-11", "close": 0.0354288, "volume": null}, {"date": "1994-03-14", "close": 0.0354288, "volume": null}, {"date": "1994-03-15", "close": 0.0354288, "volume": null}, {"date": "1994-03-16", "close": 0.0354288, "volume": null}, {"date": "1994-03-17", "close": 0.0354288, "volume": null}, {"date": "1994-03-18", "close": 0.0354288, "volume": null}, {"date": "1994-03-21", "close": 0.0354288, "volume": null}, {"date": "1994-03-22", "close": 0.0354288, "volume": null}, {"date": "1994-03-23", "close": 0.0354288, "volume": null}, {"date": "1994-03-24", "close": 0.0354288, "volume": null}, {"date": "1994-03-25", "close": 0.0354288, "volume": null}, {"date": "1994-03-28", "close": 0.0354288, "volume": null}, {"date": "1994-03-29", "close": 0.0354288, "volume": null}, {"date": "1994-03-30", "close": 0.0354288, "volume": null}, {"date": "1994-03-31", "close": 0.0354288, "volume": null}, {"date": "1994-04-01", "close": 0.0354288, "volume": null}, {"date": "1994-04-04", "close": 0.0354288, "volume": null}, {"date": "1994-04-05", "close": 0.0354288, "volume": null}, {"date": "1994-04-06", "close": 0.0354288, "volume": null}, {"date": "1994-04-07", "close": 0.0354288, "volume": null}, {"date": "1994-04-08", "close": 0.0354288, "volume": null}, {"date": "1994-04-11", "close": 0.0354288, "volume": null}, {"date": "1994-04-12", "close": 0.0354288, "volume": 903.0}, {"date": "1994-04-13", "close": 0.0354288, "volume": null}, {"date": "1994-04-14", "close": 0.0354288, "volume": null}, {"date": "1994-04-15", "close": 0.0354288, "volume": null}, {"date": "1994-04-18", "close": 0.0354288, "volume": null}, {"date": "1994-04-19", "close": 0.0354288, "volume": null}, {"date": "1994-04-20", "close": 0.0354288, "volume": null}, {"date": "1994-04-21", "close": 0.0354288, "volume": null}, {"date": "1994-04-22", "close": 0.0354288, "volume": null}, {"date": "1994-04-25", "close": 0.0354288, "volume": null}, {"date": "1994-04-26", "close": 0.0354288, "volume": null}, {"date": "1994-04-27", "close": 0.0354288, "volume": null}, {"date": "1994-04-28", "close": 0.0354288, "volume": null}, {"date": "1994-04-29", "close": 0.0354288, "volume": null}, {"date": "1994-05-02", "close": 0.0354288, "volume": null}, {"date": "1994-05-03", "close": 0.0354288, "volume": null}, {"date": "1994-05-04", "close": 0.0354288, "volume": null}, {"date": "1994-05-05", "close": 0.0354288, "volume": null}, {"date": "1994-05-06", "close": 0.0354288, "volume": null}, {"date": "1994-05-09", "close": 0.0354288, "volume": null}, {"date": "1994-05-10", "close": 0.0354288, "volume": null}, {"date": "1994-05-11", "close": 0.0354288, "volume": null}, {"date": "1994-05-12", "close": 0.0354288, "volume": null}, {"date": "1994-05-13", "close": 0.0354288, "volume": null}, {"date": "1994-05-16", "close": 0.0354288, "volume": null}, {"date": "1994-05-17", "close": 0.0354288, "volume": null}, {"date": "1994-05-18", "close": 0.0354288, "volume": null}, {"date": "1994-05-19", "close": 0.0354288, "volume": null}, {"date": "1994-05-20", "close": 0.0354288, "volume": null}, {"date": "1994-05-23", "close": 0.0354288, "volume": null}, {"date": "1994-05-24", "close": 0.0354288, "volume": null}, {"date": "1994-05-25", "close": 0.022143, "volume": 9935.0}, {"date": "1994-05-26", "close": 0.022143, "volume": null}, {"date": "1994-05-27", "close": 0.022143, "volume": null}, {"date": "1994-05-30", "close": 0.022143, "volume": 7903.0}, {"date": "1994-05-31", "close": 0.022143, "volume": 28677.0}, {"date": "1994-06-01", "close": 0.022143, "volume": null}, {"date": "1994-06-02", "close": 0.022143, "volume": null}, {"date": "1994-06-03", "close": 0.022143, "volume": null}, {"date": "1994-06-06", "close": 0.022143, "volume": null}, {"date": "1994-06-07", "close": 0.022143, "volume": null}, {"date": "1994-06-08", "close": 0.022143, "volume": null}, {"date": "1994-06-09", "close": 0.022143, "volume": null}, {"date": "1994-06-10", "close": 0.022143, "volume": null}, {"date": "1994-06-13", "close": 0.022143, "volume": null}, {"date": "1994-06-14", "close": 0.022143, "volume": null}, {"date": "1994-06-15", "close": 0.022143, "volume": null}, {"date": "1994-06-16", "close": 0.022143, "volume": null}, {"date": "1994-06-17", "close": 0.022143, "volume": null}, {"date": "1994-06-20", "close": 0.022143, "volume": null}, {"date": "1994-06-21", "close": 0.022143, "volume": null}, {"date": "1994-06-22", "close": 0.022143, "volume": null}, {"date": "1994-06-23", "close": 0.022143, "volume": null}, {"date": "1994-06-24", "close": 0.022143, "volume": null}, {"date": "1994-06-27", "close": 0.022143, "volume": null}, {"date": "1994-06-28", "close": 0.0243573, "volume": 12419.0}, {"date": "1994-06-29", "close": 0.0243573, "volume": null}, {"date": "1994-06-30", "close": 0.0243573, "volume": null}, {"date": "1994-07-01", "close": 0.0243573, "volume": null}, {"date": "1994-07-04", "close": 0.0243573, "volume": null}, {"date": "1994-07-05", "close": 0.0243573, "volume": null}, {"date": "1994-07-06", "close": 0.0243573, "volume": null}, {"date": "1994-07-07", "close": 0.0243573, "volume": null}, {"date": "1994-07-08", "close": 0.0243573, "volume": null}, {"date": "1994-07-11", "close": 0.0243573, "volume": null}, {"date": "1994-07-12", "close": 0.0243573, "volume": null}, {"date": "1994-07-13", "close": 0.0243573, "volume": null}, {"date": "1994-07-14", "close": 0.0243573, "volume": null}, {"date": "1994-07-15", "close": 0.0243573, "volume": null}, {"date": "1994-07-18", "close": 0.0243573, "volume": null}, {"date": "1994-07-19", "close": 0.0243573, "volume": null}, {"date": "1994-07-20", "close": 0.0243573, "volume": null}, {"date": "1994-07-21", "close": 0.0243573, "volume": null}, {"date": "1994-07-22", "close": 0.0243573, "volume": null}, {"date": "1994-07-25", "close": 0.0243573, "volume": null}, {"date": "1994-07-26", "close": 0.0243573, "volume": null}, {"date": "1994-07-27", "close": 0.0243573, "volume": null}, {"date": "1994-07-28", "close": 0.0243573, "volume": null}, {"date": "1994-07-29", "close": 0.0243573, "volume": null}, {"date": "1994-08-01", "close": 0.0243573, "volume": null}, {"date": "1994-08-02", "close": 0.0243573, "volume": null}, {"date": "1994-08-03", "close": 0.0243573, "volume": null}, {"date": "1994-08-04", "close": 0.0243573, "volume": null}, {"date": "1994-08-05", "close": 0.0243573, "volume": null}, {"date": "1994-08-08", "close": 0.0243573, "volume": null}, {"date": "1994-08-09", "close": 0.0243573, "volume": null}, {"date": "1994-08-10", "close": 0.0243573, "volume": null}, {"date": "1994-08-11", "close": 0.0243573, "volume": null}, {"date": "1994-08-12", "close": 0.0243573, "volume": null}, {"date": "1994-08-15", "close": 0.0243573, "volume": null}, {"date": "1994-08-16", "close": 0.0243573, "volume": null}, {"date": "1994-08-17", "close": 0.0243573, "volume": null}, {"date": "1994-08-18", "close": 0.0243573, "volume": null}, {"date": "1994-08-19", "close": 0.0243573, "volume": null}, {"date": "1994-08-22", "close": 0.0243573, "volume": null}, {"date": "1994-08-23", "close": 0.0243573, "volume": null}, {"date": "1994-08-24", "close": 0.0243573, "volume": null}, {"date": "1994-08-25", "close": 0.0243573, "volume": null}, {"date": "1994-08-26", "close": 0.0243573, "volume": null}, {"date": "1994-08-29", "close": 0.0243573, "volume": null}, {"date": "1994-08-30", "close": 0.0243573, "volume": null}, {"date": "1994-08-31", "close": 0.0243573, "volume": null}, {"date": "1994-09-01", "close": 0.0243573, "volume": null}, {"date": "1994-09-02", "close": 0.0243573, "volume": null}, {"date": "1994-09-05", "close": 0.0243573, "volume": null}, {"date": "1994-09-06", "close": 0.0243573, "volume": null}, {"date": "1994-09-07", "close": 0.0243573, "volume": null}, {"date": "1994-09-08", "close": 0.0243573, "volume": null}, {"date": "1994-09-09", "close": 0.0243573, "volume": null}, {"date": "1994-09-12", "close": 0.0243573, "volume": null}, {"date": "1994-09-13", "close": 0.0243573, "volume": null}, {"date": "1994-09-14", "close": 0.0243573, "volume": null}, {"date": "1994-09-15", "close": 0.0243573, "volume": null}, {"date": "1994-09-16", "close": 0.0243573, "volume": null}, {"date": "1994-09-19", "close": 0.0243573, "volume": null}, {"date": "1994-09-20", "close": 0.0243573, "volume": null}, {"date": "1994-09-21", "close": 0.0243573, "volume": null}, {"date": "1994-09-22", "close": 0.0243573, "volume": null}, {"date": "1994-09-23", "close": 0.0243573, "volume": null}, {"date": "1994-09-26", "close": 0.0243573, "volume": null}, {"date": "1994-09-27", "close": 0.0243573, "volume": null}, {"date": "1994-09-28", "close": 0.0243573, "volume": null}, {"date": "1994-09-29", "close": 0.0243573, "volume": null}, {"date": "1994-09-30", "close": 0.0243573, "volume": null}, {"date": "1994-10-03", "close": 0.0243573, "volume": null}, {"date": "1994-10-04", "close": 0.0243573, "volume": null}, {"date": "1994-10-05", "close": 0.0243573, "volume": null}, {"date": "1994-10-06", "close": 0.0243573, "volume": null}, {"date": "1994-10-07", "close": 0.0243573, "volume": null}, {"date": "1994-10-10", "close": 0.0243573, "volume": null}, {"date": "1994-10-11", "close": 0.022143, "volume": 90322.0}, {"date": "1994-10-12", "close": 0.022143, "volume": null}, {"date": "1994-10-13", "close": 0.022143, "volume": null}, {"date": "1994-10-14", "close": 0.022143, "volume": 22580.0}, {"date": "1994-10-17", "close": 0.022143, "volume": null}, {"date": "1994-10-18", "close": 0.022143, "volume": 2710.0}, {"date": "1994-10-19", "close": 0.022143, "volume": 2710.0}, {"date": "1994-10-20", "close": 0.022143, "volume": null}, {"date": "1994-10-21", "close": 0.022143, "volume": null}, {"date": "1994-10-24", "close": 0.022143, "volume": null}, {"date": "1994-10-25", "close": 0.0155001, "volume": 41548.0}, {"date": "1994-10-26", "close": 0.0155001, "volume": null}, {"date": "1994-10-27", "close": 0.0155001, "volume": null}, {"date": "1994-10-28", "close": 0.0155001, "volume": null}, {"date": "1994-10-31", "close": 0.0155001, "volume": null}, {"date": "1994-11-01", "close": 0.0155001, "volume": null}, {"date": "1994-11-02", "close": 0.0155001, "volume": null}, {"date": "1994-11-03", "close": 0.0155001, "volume": null}, {"date": "1994-11-04", "close": 0.0155001, "volume": null}, {"date": "1994-11-07", "close": 0.0155001, "volume": null}, {"date": "1994-11-08", "close": 0.0155001, "volume": null}, {"date": "1994-11-09", "close": 0.0155001, "volume": null}, {"date": "1994-11-10", "close": 0.0155001, "volume": null}, {"date": "1994-11-11", "close": 0.0155001, "volume": null}, {"date": "1994-11-14", "close": 0.0155001, "volume": null}, {"date": "1994-11-15", "close": 0.0155001, "volume": null}, {"date": "1994-11-16", "close": 0.0155001, "volume": null}, {"date": "1994-11-17", "close": 0.0155001, "volume": null}, {"date": "1994-11-18", "close": 0.0155001, "volume": null}, {"date": "1994-11-21", "close": 0.0155001, "volume": null}, {"date": "1994-11-22", "close": 0.0155001, "volume": null}, {"date": "1994-11-23", "close": 0.0155001, "volume": null}, {"date": "1994-11-24", "close": 0.0155001, "volume": 452.0}, {"date": "1994-11-25", "close": 0.0155001, "volume": null}, {"date": "1994-11-28", "close": 0.0155001, "volume": null}, {"date": "1994-11-29", "close": 0.0155001, "volume": null}, {"date": "1994-11-30", "close": 0.0155001, "volume": null}, {"date": "1994-12-01", "close": 0.0155001, "volume": null}, {"date": "1994-12-02", "close": 0.0132858, "volume": 4516.0}, {"date": "1994-12-05", "close": 0.0132858, "volume": null}, {"date": "1994-12-06", "close": 0.0132858, "volume": null}, {"date": "1994-12-07", "close": 0.0132858, "volume": null}, {"date": "1994-12-08", "close": 0.0132858, "volume": null}, {"date": "1994-12-09", "close": 0.0132858, "volume": null}, {"date": "1994-12-12", "close": 0.0132858, "volume": null}, {"date": "1994-12-13", "close": 0.0132858, "volume": null}, {"date": "1994-12-14", "close": 0.0132858, "volume": null}, {"date": "1994-12-15", "close": 0.0132858, "volume": null}, {"date": "1994-12-16", "close": 0.0132858, "volume": null}, {"date": "1994-12-19", "close": 0.0132858, "volume": null}, {"date": "1994-12-20", "close": 0.0132858, "volume": null}, {"date": "1994-12-21", "close": 0.0132858, "volume": null}, {"date": "1994-12-22", "close": 0.0132858, "volume": null}, {"date": "1994-12-23", "close": 0.0132858, "volume": null}, {"date": "1994-12-26", "close": 0.0132858, "volume": null}, {"date": "1994-12-27", "close": 0.0132858, "volume": null}, {"date": "1994-12-28", "close": 0.0132858, "volume": null}, {"date": "1994-12-29", "close": 0.0132858, "volume": null}, {"date": "1994-12-30", "close": 0.0132858, "volume": null}, {"date": "1995-01-02", "close": 0.0132858, "volume": null}, {"date": "1995-01-03", "close": 0.0132858, "volume": null}, {"date": "1995-01-04", "close": 0.0132858, "volume": null}, {"date": "1995-01-05", "close": 0.0132858, "volume": null}, {"date": "1995-01-06", "close": 0.0132858, "volume": null}, {"date": "1995-01-09", "close": 0.0132858, "volume": null}, {"date": "1995-01-10", "close": 0.0132858, "volume": null}, {"date": "1995-01-11", "close": 0.0132858, "volume": null}, {"date": "1995-01-12", "close": 0.0132858, "volume": null}, {"date": "1995-01-13", "close": 0.0132858, "volume": null}, {"date": "1995-01-16", "close": 0.0132858, "volume": null}, {"date": "1995-01-17", "close": 0.0132858, "volume": null}, {"date": "1995-01-18", "close": 0.0132858, "volume": null}, {"date": "1995-01-19", "close": 0.0132858, "volume": null}, {"date": "1995-01-20", "close": 0.0132858, "volume": null}, {"date": "1995-01-23", "close": 0.0132858, "volume": null}, {"date": "1995-01-24", "close": 0.0132858, "volume": null}, {"date": "1995-01-25", "close": 0.0132858, "volume": null}, {"date": "1995-01-26", "close": 0.0132858, "volume": null}, {"date": "1995-01-27", "close": 0.0132858, "volume": null}, {"date": "1995-01-30", "close": 0.0132858, "volume": null}, {"date": "1995-01-31", "close": 0.0132858, "volume": null}, {"date": "1995-02-01", "close": 0.0132858, "volume": null}, {"date": "1995-02-02", "close": 0.0132858, "volume": null}, {"date": "1995-02-03", "close": 0.0132858, "volume": null}, {"date": "1995-02-06", "close": 0.0132858, "volume": null}, {"date": "1995-02-07", "close": 0.0132858, "volume": null}, {"date": "1995-02-08", "close": 0.0132858, "volume": null}, {"date": "1995-02-09", "close": 0.0132858, "volume": null}, {"date": "1995-02-10", "close": 0.0132858, "volume": null}, {"date": "1995-02-13", "close": 0.0132858, "volume": null}, {"date": "1995-02-14", "close": 0.0132858, "volume": null}, {"date": "1995-02-15", "close": 0.0088572, "volume": 16935.0}, {"date": "1995-02-16", "close": 0.0088572, "volume": 7452.0}, {"date": "1995-02-17", "close": 0.0088572, "volume": 46290.0}, {"date": "1995-02-20", "close": 0.0088572, "volume": null}, {"date": "1995-02-21", "close": 0.0088572, "volume": null}, {"date": "1995-02-22", "close": 0.0088572, "volume": null}, {"date": "1995-02-23", "close": 0.0088572, "volume": null}, {"date": "1995-02-24", "close": 0.0088572, "volume": null}, {"date": "1995-02-27", "close": 0.0088572, "volume": 4516.0}, {"date": "1995-02-28", "close": 0.0088572, "volume": null}, {"date": "1995-03-01", "close": 0.0088572, "volume": null}, {"date": "1995-03-02", "close": 0.0088572, "volume": null}, {"date": "1995-03-03", "close": 0.0088572, "volume": null}, {"date": "1995-03-06", "close": 0.0088572, "volume": null}, {"date": "1995-03-07", "close": 0.0088572, "volume": null}, {"date": "1995-03-08", "close": 0.0088572, "volume": null}, {"date": "1995-03-09", "close": 0.0088572, "volume": null}, {"date": "1995-03-10", "close": 0.0088572, "volume": null}, {"date": "1995-03-13", "close": 0.0088572, "volume": null}, {"date": "1995-03-14", "close": 0.0088572, "volume": null}, {"date": "1995-03-15", "close": 0.0088572, "volume": null}, {"date": "1995-03-16", "close": 0.0088572, "volume": null}, {"date": "1995-03-17", "close": 0.0088572, "volume": null}, {"date": "1995-03-20", "close": 0.0088572, "volume": null}, {"date": "1995-03-21", "close": 0.0088572, "volume": null}, {"date": "1995-03-22", "close": 0.0088572, "volume": 49677.0}, {"date": "1995-03-23", "close": 0.0088572, "volume": null}, {"date": "1995-03-24", "close": 0.0088572, "volume": 20097.0}, {"date": "1995-03-27", "close": 0.0088572, "volume": null}, {"date": "1995-03-28", "close": 0.0088572, "volume": null}, {"date": "1995-03-29", "close": 0.0088572, "volume": null}, {"date": "1995-03-30", "close": 0.0088572, "volume": null}, {"date": "1995-03-31", "close": 0.0088572, "volume": null}, {"date": "1995-04-03", "close": 0.0088572, "volume": null}, {"date": "1995-04-04", "close": 0.0088572, "volume": null}, {"date": "1995-04-05", "close": 0.0088572, "volume": 155580.0}, {"date": "1995-04-06", "close": 0.0088572, "volume": 14452.0}, {"date": "1995-04-07", "close": 0.0088572, "volume": null}, {"date": "1995-04-10", "close": 0.0088572, "volume": null}, {"date": "1995-04-11", "close": 0.0088572, "volume": null}, {"date": "1995-04-12", "close": 0.0088572, "volume": 111548.0}, {"date": "2011-07-06", "close": 0.0974292, "volume": 451610.0}, {"date": "2011-07-07", "close": 0.0974292, "volume": 49677.0}, {"date": "2011-07-11", "close": 0.0863577, "volume": 22580.0}, {"date": "2011-07-12", "close": 0.0930006, "volume": 144515.0}, {"date": "2011-07-14", "close": 0.088572, "volume": 20322.0}, {"date": "2011-07-15", "close": 0.0907863, "volume": 56451.0}, {"date": "2011-07-18", "close": 0.0974292, "volume": 11290.0}, {"date": "2011-07-20", "close": 0.0907863, "volume": 13548.0}, {"date": "2011-07-21", "close": 0.088572, "volume": 58709.0}, {"date": "2011-07-25", "close": 0.0907863, "volume": 58709.0}, {"date": "2011-08-01", "close": 0.0907863, "volume": 45161.0}, {"date": "2011-08-02", "close": 0.0907863, "volume": 67741.0}, {"date": "2011-08-09", "close": 0.088572, "volume": 63225.0}, {"date": "2011-08-15", "close": 0.0531432, "volume": 45161.0}, {"date": "2011-08-16", "close": 0.088572, "volume": 33871.0}, {"date": "2011-08-22", "close": 0.088572, "volume": 51935.0}, {"date": "2011-08-24", "close": 0.088572, "volume": 51935.0}, {"date": "2011-09-07", "close": 0.0930006, "volume": 22580.0}, {"date": "2011-09-08", "close": 0.0930006, "volume": 15736.0}, {"date": "2011-09-09", "close": 0.0930006, "volume": 29425.0}, {"date": "2011-09-13", "close": 0.0930006, "volume": 29355.0}, {"date": "2011-09-19", "close": 0.1062864, "volume": 33871.0}, {"date": "2011-09-26", "close": 0.088572, "volume": 22580.0}, {"date": "2011-10-07", "close": 0.088572, "volume": 54871.0}, {"date": "2011-10-11", "close": 0.0930006, "volume": 404261.0}, {"date": "2011-11-07", "close": 0.0841434, "volume": 15806.0}, {"date": "2011-11-08", "close": 0.088572, "volume": 6774.0}, {"date": "2011-11-17", "close": 0.088572, "volume": 33871.0}, {"date": "2011-11-18", "close": 0.1151436, "volume": 40645.0}, {"date": "2011-11-21", "close": 0.1018578, "volume": 31613.0}, {"date": "2011-11-22", "close": 0.1018578, "volume": 67741.0}, {"date": "2011-11-24", "close": 0.0996435, "volume": 67741.0}, {"date": "2011-11-25", "close": 0.0996435, "volume": 68080.0}, {"date": "2011-11-28", "close": 0.0841434, "volume": 6774.0}, {"date": "2011-12-23", "close": 0.088572, "volume": 5645.0}, {"date": "2012-01-04", "close": 0.0775005, "volume": 6774.0}, {"date": "2012-01-05", "close": 0.088572, "volume": 5645.0}, {"date": "2012-02-02", "close": 0.1018578, "volume": 5645.0}, {"date": "2012-02-20", "close": 0.088572, "volume": 22580.0}, {"date": "2012-03-23", "close": 0.1018578, "volume": 5645.0}, {"date": "2012-04-18", "close": 0.0974292, "volume": 22580.0}, {"date": "2012-04-19", "close": 0.0930006, "volume": 22580.0}, {"date": "2012-04-26", "close": 0.0930006, "volume": 2.0}, {"date": "2012-07-17", "close": 0.0797148, "volume": 22580.0}, {"date": "2012-08-09", "close": 0.0797148, "volume": 11290.0}, {"date": "2012-10-03", "close": 0.0708576, "volume": 11290.0}, {"date": "2012-10-26", "close": 0.088572, "volume": 15806.0}, {"date": "2012-10-31", "close": 0.0930006, "volume": 16484.0}, {"date": "2012-11-21", "close": 0.0907863, "volume": 30709.0}, {"date": "2013-04-17", "close": 0.110715, "volume": 11290.0}, {"date": "2013-07-31", "close": 0.0819291, "volume": 11855.0}, {"date": "2013-08-01", "close": 0.0620004, "volume": 15242.0}, {"date": "2013-08-13", "close": 0.0531432, "volume": 22580.0}, {"date": "2013-08-14", "close": 0.0531432, "volume": 92806.0}, {"date": "2013-08-16", "close": 0.0465003, "volume": 22580.0}, {"date": "2013-08-23", "close": 0.0398574, "volume": 22580.0}, {"date": "2013-09-12", "close": 0.0287859, "volume": 62096.0}, {"date": "2013-09-13", "close": 0.0287859, "volume": 28226.0}, {"date": "2013-09-16", "close": 0.0287859, "volume": 112902.0}, {"date": "2013-09-17", "close": 0.022143, "volume": 22580.0}, {"date": "2013-09-18", "close": 0.0177144, "volume": 39516.0}, {"date": "2013-09-19", "close": 0.0177144, "volume": 208870.0}, {"date": "2013-09-20", "close": 0.01727154, "volume": 45161.0}, {"date": "2013-09-27", "close": 0.022143, "volume": 22580.0}, {"date": "2013-12-04", "close": 0.0354288, "volume": 11290.0}, {"date": "2013-12-06", "close": 0.0398574, "volume": 11290.0}, {"date": "2013-12-10", "close": 0.044286, "volume": 11290.0}, {"date": "2013-12-11", "close": 0.0465003, "volume": 11290.0}, {"date": "2013-12-19", "close": 0.0420717, "volume": 112902.0}, {"date": "2013-12-27", "close": 0.0465003, "volume": 11290.0}, {"date": "2013-12-30", "close": 0.0531432, "volume": 22580.0}, {"date": "2014-01-02", "close": 0.0487146, "volume": 112902.0}, {"date": "2014-01-06", "close": 0.0620004, "volume": 18064.0}, {"date": "2014-01-07", "close": 0.0620004, "volume": 11290.0}, {"date": "2014-02-07", "close": 0.0398574, "volume": 11290.0}, {"date": "2014-02-11", "close": 0.0398574, "volume": null}, {"date": "2014-03-05", "close": 0.0398574, "volume": 11290.0}, {"date": "2014-03-26", "close": 0.0398574, "volume": 124193.0}, {"date": "2014-03-28", "close": 0.044286, "volume": 11290.0}, {"date": "2014-04-07", "close": 0.0553575, "volume": 22580.0}, {"date": "2014-05-22", "close": 0.066429, "volume": 16935.0}, {"date": "2014-05-28", "close": 0.0553575, "volume": 9032.0}, {"date": "2014-08-18", "close": 0.0708576, "volume": 65483.0}, {"date": "2014-09-30", "close": 0.0620004, "volume": 22580.0}, {"date": "2014-10-01", "close": 0.0620004, "volume": 22580.0}, {"date": "2014-10-17", "close": 0.088572, "volume": 22129.0}, {"date": "2014-10-20", "close": 0.1018578, "volume": 58610.0}, {"date": "2014-10-23", "close": 0.0930006, "volume": 6774.0}, {"date": "2015-02-09", "close": 0.0907863, "volume": 41932.0}, {"date": "2015-02-11", "close": 0.0907863, "volume": 214515.0}, {"date": "2015-02-12", "close": 0.088572, "volume": 45161.0}, {"date": "2015-03-19", "close": 0.0996435, "volume": 22580.0}, {"date": "2016-01-08", "close": 0.0752862, "volume": 5194.0}, {"date": "2016-01-11", "close": 0.0752862, "volume": 13548.0}, {"date": "2016-06-07", "close": 0.0620004, "volume": 5645.0}, {"date": "2016-06-23", "close": 0.0310002, "volume": 244547.0}, {"date": "2016-07-14", "close": 0.0354288, "volume": 9032.0}, {"date": "2016-07-25", "close": 0.0287859, "volume": 395159.0}, {"date": "2016-07-26", "close": 0.0265716, "volume": 359933.0}, {"date": "2016-08-03", "close": 0.022143, "volume": 474190.0}, {"date": "2016-08-10", "close": 0.022143, "volume": 2258.0}, {"date": "2016-08-12", "close": 0.0184525, "volume": 135483.0}, {"date": "2016-08-15", "close": 0.0199287, "volume": 270966.0}, {"date": "2016-08-22", "close": 0.0199287, "volume": 13548.0}, {"date": "2016-08-25", "close": 0.0199287, "volume": 1355.0}, {"date": "2016-11-15", "close": 0.0184525, "volume": 54193.0}, {"date": "2017-01-27", "close": 0.0206668, "volume": 24195.0}, {"date": "2017-03-30", "close": 0.0199287, "volume": 6774.0}, {"date": "2017-05-17", "close": 0.014762, "volume": 179244.0}, {"date": "2017-09-19", "close": 0.0110715, "volume": 325159.0}, {"date": "2017-09-21", "close": 0.0095953, "volume": 541932.0}, {"date": "2017-11-08", "close": 0.0140239, "volume": 137109.0}, {"date": "2017-12-05", "close": 0.007381, "volume": 677415.0}, {"date": "2017-12-15", "close": 0.007381, "volume": 121935.0}, {"date": "2017-12-19", "close": 0.007381, "volume": 419997.0}, {"date": "2017-12-29", "close": 0.0088572, "volume": 404959.0}, {"date": "2018-01-04", "close": 0.007381, "volume": 541932.0}, {"date": "2018-01-08", "close": 0.0081191, "volume": 135483.0}, {"date": "2018-01-09", "close": 0.0081191, "volume": 74516.0}, {"date": "2018-01-16", "close": 0.0088572, "volume": 115161.0}, {"date": "2018-01-17", "close": 0.0103334, "volume": 201867.0}, {"date": "2018-01-18", "close": 0.0103334, "volume": 50121.0}, {"date": "2018-01-23", "close": 0.0125477, "volume": 115161.0}, {"date": "2018-02-01", "close": 0.0125477, "volume": 48774.0}, {"date": "2018-03-13", "close": 0.0118096, "volume": 58596.0}, {"date": "2018-03-14", "close": 0.0103334, "volume": 9145.0}, {"date": "2018-04-26", "close": 0.0110715, "volume": 108386.0}, {"date": "2018-05-22", "close": 0.0088572, "volume": 10839.0}, {"date": "2018-05-24", "close": 0.0155001, "volume": 144967.0}, {"date": "2018-06-06", "close": 0.018, "volume": 200000.0}, {"date": "2018-07-03", "close": 0.009, "volume": 107000.0}, {"date": "2018-08-07", "close": 0.009, "volume": 1000000.0}, {"date": "2019-02-28", "close": 0.008, "volume": 36172.0}, {"date": "2019-09-03", "close": 0.005, "volume": 6750.0}, {"date": "2019-09-19", "close": 0.005, "volume": 73980.0}, {"date": "2019-10-03", "close": 0.008, "volume": 63000.0}, {"date": "2019-10-10", "close": 0.007, "volume": 72000.0}, {"date": "2019-10-11", "close": 0.007, "volume": 73000.0}, {"date": "2019-10-25", "close": 0.005, "volume": 100199.0}, {"date": "2019-11-08", "close": 0.004, "volume": 710000.0}, {"date": "2019-11-22", "close": 0.003, "volume": 189801.0}, {"date": "2019-12-02", "close": 0.006, "volume": 175000.0}, {"date": "2019-12-04", "close": 0.007, "volume": 80470.0}, {"date": "2019-12-10", "close": 0.006, "volume": 411600.0}, {"date": "2019-12-18", "close": 0.006, "volume": 365000.0}, {"date": "2019-12-27", "close": 0.006, "volume": 7259.0}, {"date": "2020-01-07", "close": 0.01, "volume": 50020.0}, {"date": "2020-01-13", "close": 0.009, "volume": 50160.0}, {"date": "2020-02-03", "close": 0.008, "volume": 58000.0}, {"date": "2020-05-07", "close": 0.009, "volume": 56000.0}, {"date": "2020-06-16", "close": 0.01, "volume": 30600.0}, {"date": "2020-08-24", "close": 0.012, "volume": 30000.0}, {"date": "2020-10-16", "close": 0.012, "volume": 20000.0}, {"date": "2020-10-23", "close": 0.014, "volume": 50000.0}, {"date": "2020-10-29", "close": 0.015, "volume": 10000.0}, {"date": "2020-11-04", "close": 0.015, "volume": 20000.0}, {"date": "2020-11-13", "close": 0.017, "volume": 300000.0}, {"date": "2020-11-16", "close": 0.017, "volume": 60000.0}, {"date": "2020-11-17", "close": 0.025, "volume": 146039.0}, {"date": "2020-11-18", "close": 0.025, "volume": 110000.0}, {"date": "2020-11-19", "close": 0.026, "volume": 170000.0}, {"date": "2020-11-20", "close": 0.024, "volume": 128364.0}, {"date": "2020-11-23", "close": 0.027, "volume": 21636.0}, {"date": "2020-11-25", "close": 0.027, "volume": 100000.0}, {"date": "2020-12-03", "close": 0.028, "volume": 20000.0}, {"date": "2020-12-14", "close": 0.03, "volume": 33729.0}, {"date": "2020-12-15", "close": 0.028, "volume": 199271.0}, {"date": "2020-12-18", "close": 0.027, "volume": 112729.0}, {"date": "2021-01-04", "close": 0.028, "volume": 20000.0}, {"date": "2021-01-14", "close": 0.027, "volume": 924952.0}, {"date": "2021-01-15", "close": 0.027, "volume": 20000.0}, {"date": "2021-01-25", "close": 0.029, "volume": 100000.0}, {"date": "2021-01-27", "close": 0.029, "volume": 200000.0}, {"date": "2021-02-01", "close": 0.028, "volume": 139000.0}, {"date": "2021-02-02", "close": 0.028, "volume": 64215.0}, {"date": "2021-02-04", "close": 0.027, "volume": 100000.0}, {"date": "2021-02-05", "close": 0.026, "volume": 120000.0}, {"date": "2021-02-09", "close": 0.026, "volume": 50000.0}, {"date": "2021-02-10", "close": 0.025, "volume": 200000.0}, {"date": "2021-02-12", "close": 0.024, "volume": 170000.0}, {"date": "2021-02-24", "close": 0.024, "volume": 13938.0}, {"date": "2021-03-05", "close": 0.024, "volume": 40000.0}, {"date": "2021-03-08", "close": 0.024, "volume": 45000.0}, {"date": "2021-03-12", "close": 0.023, "volume": 67922.0}, {"date": "2021-03-17", "close": 0.02, "volume": 124160.0}, {"date": "2021-03-25", "close": 0.025, "volume": 93600.0}, {"date": "2021-03-30", "close": 0.025, "volume": 4100.0}, {"date": "2021-04-20", "close": 0.068, "volume": 1912081.0}, {"date": "2021-04-21", "close": 0.052, "volume": 1103602.0}, {"date": "2021-04-22", "close": 0.038, "volume": 277391.0}, {"date": "2021-04-23", "close": 0.029, "volume": 976083.0}, {"date": "2021-04-26", "close": 0.027, "volume": 327342.0}, {"date": "2021-04-27", "close": 0.027, "volume": 8841.0}, {"date": "2021-04-28", "close": 0.027, "volume": 344796.0}, {"date": "2021-04-29", "close": 0.027, "volume": 23500.0}, {"date": "2021-04-30", "close": 0.027, "volume": 519000.0}, {"date": "2021-05-03", "close": 0.028, "volume": 533000.0}, {"date": "2021-05-04", "close": 0.027, "volume": 683098.0}, {"date": "2021-05-06", "close": 0.025, "volume": 384540.0}, {"date": "2021-05-07", "close": 0.027, "volume": 259780.0}, {"date": "2021-05-10", "close": 0.027, "volume": 90200.0}, {"date": "2021-05-24", "close": 0.027, "volume": 93923.0}, {"date": "2021-05-25", "close": 0.031, "volume": 170162.0}, {"date": "2021-05-26", "close": 0.029, "volume": 16381.0}, {"date": "2021-05-27", "close": 0.031, "volume": 526050.0}, {"date": "2021-05-28", "close": 0.05, "volume": 4619408.0}, {"date": "2021-05-31", "close": 0.035, "volume": 830389.0}, {"date": "2021-06-01", "close": 0.032, "volume": 491933.0}, {"date": "2021-06-02", "close": 0.043, "volume": 196191.0}, {"date": "2021-06-03", "close": 0.032, "volume": 1485049.0}, {"date": "2021-06-04", "close": 0.035, "volume": 66052.0}, {"date": "2021-06-07", "close": 0.029, "volume": 368177.0}, {"date": "2021-06-08", "close": 0.03, "volume": 166666.0}, {"date": "2021-06-09", "close": 0.029, "volume": 17986.0}, {"date": "2021-06-10", "close": 0.029, "volume": 47000.0}, {"date": "2021-06-11", "close": 0.03, "volume": 874087.0}, {"date": "2021-06-15", "close": 0.03, "volume": 500996.0}, {"date": "2021-06-17", "close": 0.026, "volume": 567186.0}, {"date": "2021-06-18", "close": 0.026, "volume": 100000.0}, {"date": "2021-06-21", "close": 0.025, "volume": 175000.0}, {"date": "2021-06-22", "close": 0.025, "volume": 87000.0}, {"date": "2021-06-28", "close": 0.025, "volume": 36809.0}, {"date": "2021-07-02", "close": 0.02, "volume": 651714.0}, {"date": "2021-07-05", "close": 0.022, "volume": 100000.0}, {"date": "2021-07-06", "close": 0.022, "volume": 47772.0}, {"date": "2021-07-07", "close": 0.022, "volume": 520128.0}, {"date": "2021-07-08", "close": 0.02, "volume": 165000.0}, {"date": "2021-07-09", "close": 0.019, "volume": 20833.0}, {"date": "2021-07-12", "close": 0.022, "volume": 106138.0}, {"date": "2021-07-13", "close": 0.018, "volume": 929645.0}, {"date": "2021-07-14", "close": 0.018, "volume": 3612000.0}, {"date": "2021-07-15", "close": 0.02, "volume": 989242.0}, {"date": "2021-07-16", "close": 0.018, "volume": 744577.0}, {"date": "2021-07-19", "close": 0.019, "volume": 131473.0}, {"date": "2021-07-20", "close": 0.017, "volume": 1890340.0}, {"date": "2021-07-21", "close": 0.017, "volume": 171836.0}, {"date": "2021-07-22", "close": 0.017, "volume": 27890.0}, {"date": "2021-07-23", "close": 0.018, "volume": 110692.0}, {"date": "2021-07-27", "close": 0.016, "volume": 900000.0}, {"date": "2021-08-03", "close": 0.016, "volume": 328.0}, {"date": "2021-08-04", "close": 0.014, "volume": 784838.0}, {"date": "2021-08-06", "close": 0.013, "volume": 980924.0}, {"date": "2021-08-09", "close": 0.013, "volume": 166.0}, {"date": "2021-08-10", "close": 0.015, "volume": 570000.0}, {"date": "2021-08-12", "close": 0.015, "volume": 540000.0}, {"date": "2021-08-18", "close": 0.015, "volume": 100.0}, {"date": "2021-08-25", "close": 0.013, "volume": 50000.0}, {"date": "2021-08-26", "close": 0.017, "volume": 285841.0}, {"date": "2021-09-03", "close": 0.014, "volume": 80645.0}, {"date": "2021-09-06", "close": 0.013, "volume": 1500000.0}, {"date": "2021-09-08", "close": 0.012, "volume": 1468663.0}, {"date": "2021-09-10", "close": 0.014, "volume": 305941.0}, {"date": "2021-09-17", "close": 0.012, "volume": 1283416.0}, {"date": "2021-09-20", "close": 0.012, "volume": 2008584.0}, {"date": "2021-09-29", "close": 0.011, "volume": 333635.0}, {"date": "2021-09-30", "close": 0.01, "volume": 1629095.0}, {"date": "2021-10-01", "close": 0.009, "volume": 1476480.0}, {"date": "2021-10-04", "close": 0.011, "volume": 1562664.0}, {"date": "2021-10-05", "close": 0.01, "volume": 559046.0}, {"date": "2021-10-06", "close": 0.01, "volume": 1098916.0}, {"date": "2021-10-07", "close": 0.011, "volume": 1149000.0}, {"date": "2021-10-08", "close": 0.011, "volume": 1107290.0}, {"date": "2021-10-11", "close": 0.01, "volume": 298819.0}, {"date": "2021-10-13", "close": 0.011, "volume": 136000.0}, {"date": "2021-10-14", "close": 0.011, "volume": 41820.0}, {"date": "2021-10-15", "close": 0.014, "volume": 5521790.0}, {"date": "2021-10-18", "close": 0.016, "volume": 1607713.0}, {"date": "2021-10-19", "close": 0.016, "volume": 90280.0}, {"date": "2021-10-20", "close": 0.015, "volume": 210502.0}, {"date": "2021-10-21", "close": 0.014, "volume": 100000.0}, {"date": "2021-10-22", "close": 0.014, "volume": 682.0}, {"date": "2021-10-26", "close": 0.014, "volume": 67647.0}, {"date": "2021-10-27", "close": 0.014, "volume": 950000.0}, {"date": "2021-10-28", "close": 0.014, "volume": 70000.0}, {"date": "2021-11-01", "close": 0.014, "volume": 40000.0}, {"date": "2021-11-02", "close": 0.014, "volume": 50000.0}, {"date": "2021-11-03", "close": 0.014, "volume": 254321.0}, {"date": "2021-11-04", "close": 0.013, "volume": 363036.0}, {"date": "2021-11-09", "close": 0.013, "volume": 511184.0}, {"date": "2021-11-11", "close": 0.015, "volume": 308454.0}, {"date": "2021-11-12", "close": 0.015, "volume": 632516.0}, {"date": "2021-11-15", "close": 0.015, "volume": 96405.0}, {"date": "2021-11-19", "close": 0.015, "volume": 275000.0}, {"date": "2021-11-24", "close": 0.015, "volume": 25000.0}, {"date": "2021-11-29", "close": 0.015, "volume": 8333.0}, {"date": "2021-11-30", "close": 0.015, "volume": 100000.0}, {"date": "2021-12-02", "close": 0.013, "volume": 85714.0}, {"date": "2021-12-03", "close": 0.013, "volume": 300000.0}, {"date": "2021-12-06", "close": 0.012, "volume": 115000.0}, {"date": "2021-12-07", "close": 0.012, "volume": 15129.0}, {"date": "2021-12-14", "close": 0.013, "volume": 246000.0}, {"date": "2022-01-06", "close": 0.011, "volume": 107307.0}, {"date": "2022-01-13", "close": 0.012, "volume": 50000.0}, {"date": "2022-01-14", "close": 0.012, "volume": 98016.0}, {"date": "2022-01-17", "close": 0.012, "volume": 164827.0}, {"date": "2022-01-21", "close": 0.013, "volume": 980876.0}, {"date": "2022-01-24", "close": 0.012, "volume": 308714.0}, {"date": "2022-02-02", "close": 0.012, "volume": 53544.0}, {"date": "2022-02-03", "close": 0.012, "volume": 127896.0}, {"date": "2022-02-08", "close": 0.013, "volume": 100000.0}, {"date": "2022-02-10", "close": 0.012, "volume": 34000.0}, {"date": "2022-02-15", "close": 0.011, "volume": 229738.0}, {"date": "2022-02-18", "close": 0.013, "volume": 265000.0}, {"date": "2022-02-23", "close": 0.012, "volume": 35777.0}, {"date": "2022-03-03", "close": 0.012, "volume": 26110.0}, {"date": "2022-03-09", "close": 0.011, "volume": 40000.0}, {"date": "2022-03-10", "close": 0.011, "volume": 270913.0}, {"date": "2022-03-11", "close": 0.011, "volume": 9180.0}, {"date": "2022-03-14", "close": 0.01, "volume": 174116.0}, {"date": "2022-03-15", "close": 0.011, "volume": 98505.0}, {"date": "2022-03-18", "close": 0.011, "volume": 300000.0}, {"date": "2022-03-21", "close": 0.011, "volume": 184262.0}, {"date": "2022-03-25", "close": 0.012, "volume": 168000.0}, {"date": "2022-03-28", "close": 0.012, "volume": 475000.0}, {"date": "2022-04-01", "close": 0.013, "volume": 272800.0}, {"date": "2022-04-04", "close": 0.014, "volume": 1300786.0}, {"date": "2022-04-05", "close": 0.013, "volume": 382763.0}, {"date": "2022-04-06", "close": 0.014, "volume": 705622.0}, {"date": "2022-04-07", "close": 0.013, "volume": 423389.0}, {"date": "2022-04-12", "close": 0.013, "volume": 206816.0}, {"date": "2022-04-14", "close": 0.013, "volume": 119240.0}, {"date": "2022-04-21", "close": 0.014, "volume": 397827.0}, {"date": "2022-05-02", "close": 0.012, "volume": 146153.0}, {"date": "2022-05-06", "close": 0.013, "volume": 250077.0}, {"date": "2022-05-09", "close": 0.012, "volume": 141839.0}, {"date": "2022-05-10", "close": 0.012, "volume": 164542.0}, {"date": "2022-05-12", "close": 0.012, "volume": 40101.0}, {"date": "2022-05-16", "close": 0.013, "volume": 210000.0}, {"date": "2022-05-19", "close": 0.013, "volume": 290000.0}, {"date": "2022-05-24", "close": 0.012, "volume": 39069.0}, {"date": "2022-06-08", "close": 0.013, "volume": 499150.0}, {"date": "2022-06-14", "close": 0.013, "volume": 1744801.0}, {"date": "2022-06-15", "close": 0.013, "volume": 7000.0}, {"date": "2022-06-16", "close": 0.013, "volume": 66134.0}, {"date": "2022-06-20", "close": 0.012, "volume": 298735.0}, {"date": "2022-06-24", "close": 0.012, "volume": 1304.0}, {"date": "2022-07-05", "close": 0.013, "volume": 39.0}, {"date": "2022-07-13", "close": 0.013, "volume": 39.0}, {"date": "2022-08-05", "close": 0.013, "volume": 61606.0}, {"date": "2022-08-11", "close": 0.014, "volume": 55036.0}, {"date": "2022-08-22", "close": 0.014, "volume": 22.0}, {"date": "2022-08-29", "close": 0.014, "volume": 22.0}, {"date": "2022-09-12", "close": 0.014, "volume": 35751.0}, {"date": "2022-09-14", "close": 0.007, "volume": 116432.0}, {"date": "2022-09-20", "close": 0.012, "volume": 116622.0}, {"date": "2022-09-21", "close": 0.012, "volume": 280313.0}, {"date": "2022-09-26", "close": 0.012, "volume": 16584.0}, {"date": "2022-09-27", "close": 0.013, "volume": 12180.0}, {"date": "2022-09-28", "close": 0.012, "volume": 42083.0}, {"date": "2022-09-30", "close": 0.012, "volume": 721874.0}, {"date": "2022-10-04", "close": 0.011, "volume": 210330.0}, {"date": "2022-10-05", "close": 0.012, "volume": 200000.0}, {"date": "2022-10-06", "close": 0.012, "volume": 35195.0}, {"date": "2022-10-10", "close": 0.012, "volume": 164864.0}, {"date": "2022-10-12", "close": 0.012, "volume": 139947.0}, {"date": "2022-10-17", "close": 0.012, "volume": 60095.0}, {"date": "2022-10-20", "close": 0.012, "volume": 2001.0}, {"date": "2022-10-21", "close": 0.012, "volume": 4050.0}, {"date": "2022-10-24", "close": 0.012, "volume": 131613.0}, {"date": "2022-10-26", "close": 0.012, "volume": 64379.0}, {"date": "2022-10-31", "close": 0.012, "volume": 42.0}, {"date": "2022-11-07", "close": 0.012, "volume": 42.0}, {"date": "2022-11-09", "close": 0.011, "volume": 6504.0}, {"date": "2022-11-21", "close": 0.012, "volume": 50141.0}, {"date": "2022-11-28", "close": 0.012, "volume": 42.0}, {"date": "2022-12-02", "close": 0.012, "volume": 42.0}, {"date": "2022-12-05", "close": 0.012, "volume": 50000.0}, {"date": "2022-12-08", "close": 0.011, "volume": 41677.0}, {"date": "2022-12-09", "close": 0.011, "volume": 115000.0}, {"date": "2022-12-20", "close": 0.011, "volume": 236883.0}, {"date": "2022-12-23", "close": 0.011, "volume": 73117.0}, {"date": "2022-12-30", "close": 0.011, "volume": 49961.0}, {"date": "2023-01-12", "close": 0.011, "volume": 444418.0}, {"date": "2023-01-16", "close": 0.011, "volume": 334976.0}, {"date": "2023-02-22", "close": 0.011, "volume": 15454.0}, {"date": "2023-02-24", "close": 0.011, "volume": 99188.0}, {"date": "2023-03-06", "close": 0.012, "volume": 32274.0}, {"date": "2023-03-10", "close": 0.012, "volume": 23464.0}, {"date": "2023-03-14", "close": 0.012, "volume": 100040.0}, {"date": "2023-03-15", "close": 0.011, "volume": 49960.0}, {"date": "2023-03-31", "close": 0.01, "volume": 446789.0}, {"date": "2023-04-05", "close": 0.01, "volume": 294567.0}, {"date": "2023-04-11", "close": 0.01, "volume": 1459.0}, {"date": "2023-04-12", "close": 0.01, "volume": 200000.0}, {"date": "2023-04-14", "close": 0.01, "volume": 5000.0}, {"date": "2023-04-17", "close": 0.01, "volume": 2000.0}, {"date": "2023-05-30", "close": 0.01, "volume": 69813.0}, {"date": "2023-06-21", "close": 0.011, "volume": 300000.0}, {"date": "2023-06-26", "close": 0.011, "volume": 66802.0}, {"date": "2023-06-30", "close": 0.011, "volume": 265059.0}, {"date": "2023-07-06", "close": 0.011, "volume": 24.0}, {"date": "2023-07-13", "close": 0.011, "volume": 55000.0}, {"date": "2023-08-01", "close": 0.011, "volume": 36122.0}, {"date": "2023-08-30", "close": 0.011, "volume": 267017.0}, {"date": "2023-08-31", "close": 0.011, "volume": 70983.0}, {"date": "2023-09-05", "close": 0.012, "volume": 300000.0}, {"date": "2023-09-12", "close": 0.012, "volume": 50000.0}, {"date": "2023-09-14", "close": 0.012, "volume": 818.0}, {"date": "2023-09-18", "close": 0.011, "volume": 90000.0}, {"date": "2023-09-19", "close": 0.011, "volume": 500000.0}, {"date": "2023-09-29", "close": 0.012, "volume": 184809.0}, {"date": "2023-10-02", "close": 0.012, "volume": 21262.0}, {"date": "2023-10-04", "close": 0.012, "volume": 83416.0}, {"date": "2023-10-06", "close": 0.012, "volume": 83184.0}, {"date": "2023-10-09", "close": 0.012, "volume": 100017.0}, {"date": "2023-10-11", "close": 0.012, "volume": 25.0}, {"date": "2023-10-13", "close": 0.011, "volume": 219800.0}, {"date": "2023-10-16", "close": 0.012, "volume": 83425.0}, {"date": "2023-10-18", "close": 0.012, "volume": 83400.0}, {"date": "2023-10-20", "close": 0.012, "volume": 83400.0}, {"date": "2023-10-31", "close": 0.011, "volume": 225000.0}, {"date": "2023-11-01", "close": 0.012, "volume": 167904.0}, {"date": "2023-11-03", "close": 0.012, "volume": 50000.0}, {"date": "2023-11-06", "close": 0.012, "volume": 83432.0}, {"date": "2023-11-08", "close": 0.012, "volume": 83410.0}, {"date": "2023-11-09", "close": 0.011, "volume": 75000.0}, {"date": "2023-11-10", "close": 0.016, "volume": 2550967.0}, {"date": "2023-11-13", "close": 0.016, "volume": 306289.0}, {"date": "2023-11-15", "close": 0.014, "volume": 180912.0}, {"date": "2023-11-16", "close": 0.012, "volume": 86285.0}, {"date": "2023-11-17", "close": 0.014, "volume": 300001.0}, {"date": "2023-11-20", "close": 0.014, "volume": 22.0}, {"date": "2023-11-23", "close": 0.012, "volume": 250000.0}, {"date": "2023-11-28", "close": 0.015, "volume": 666779.0}, {"date": "2023-11-30", "close": 0.015, "volume": 433531.0}, {"date": "2023-12-01", "close": 0.015, "volume": 10000.0}, {"date": "2023-12-05", "close": 0.015, "volume": 59000.0}, {"date": "2023-12-06", "close": 0.016, "volume": 367245.0}, {"date": "2023-12-08", "close": 0.018, "volume": 676887.0}, {"date": "2023-12-11", "close": 0.018, "volume": 579423.0}, {"date": "2023-12-13", "close": 0.018, "volume": 196088.0}, {"date": "2023-12-15", "close": 0.018, "volume": 55591.0}, {"date": "2023-12-18", "close": 0.017, "volume": 10321.0}, {"date": "2023-12-21", "close": 0.019, "volume": 50103.0}, {"date": "2023-12-22", "close": 0.0185, "volume": 11.0}, {"date": "2023-12-27", "close": 0.018, "volume": 52534.0}, {"date": "2023-12-29", "close": 0.018, "volume": 166748.0}, {"date": "2024-01-02", "close": 0.018, "volume": 794.0}, {"date": "2024-01-08", "close": 0.018, "volume": 55655.0}, {"date": "2024-01-11", "close": 0.018, "volume": 55.0}, {"date": "2024-01-15", "close": 0.018, "volume": 33145.0}, {"date": "2024-01-18", "close": 0.017, "volume": 73539.0}, {"date": "2024-01-19", "close": 0.018, "volume": 55611.0}, {"date": "2024-01-22", "close": 0.018, "volume": 20028.0}, {"date": "2024-01-23", "close": 0.017, "volume": 100000.0}, {"date": "2024-01-24", "close": 0.017, "volume": 318738.0}, {"date": "2024-01-29", "close": 0.019, "volume": 1757.0}, {"date": "2024-01-30", "close": 0.019, "volume": 11309.0}, {"date": "2024-01-31", "close": 0.019, "volume": 27000.0}, {"date": "2024-02-01", "close": 0.018, "volume": 56258.0}, {"date": "2024-02-05", "close": 0.02, "volume": 1181110.0}, {"date": "2024-02-06", "close": 0.02, "volume": 2336.0}, {"date": "2024-02-08", "close": 0.02, "volume": 97600.0}, {"date": "2024-02-09", "close": 0.021, "volume": 173285.0}, {"date": "2024-02-13", "close": 0.02, "volume": 202336.0}, {"date": "2024-02-14", "close": 0.02, "volume": 150000.0}, {"date": "2024-02-16", "close": 0.021, "volume": 100000.0}, {"date": "2024-02-19", "close": 0.021, "volume": 25018.0}, {"date": "2024-02-22", "close": 0.021, "volume": 22649.0}, {"date": "2024-02-23", "close": 0.02, "volume": 21.0}, {"date": "2024-02-26", "close": 0.02, "volume": 150000.0}, {"date": "2024-02-29", "close": 0.02, "volume": 1657.0}, {"date": "2024-03-04", "close": 0.02, "volume": 423016.0}, {"date": "2024-04-23", "close": 0.021, "volume": 4445.0}, {"date": "2024-04-24", "close": 0.02, "volume": 320100.0}, {"date": "2024-04-26", "close": 0.02, "volume": 28788.0}, {"date": "2024-05-31", "close": 0.022, "volume": 25000.0}, {"date": "2024-06-04", "close": 0.022, "volume": 64299.0}, {"date": "2024-06-05", "close": 0.022, "volume": 19990.0}, {"date": "2024-06-07", "close": 0.022, "volume": 728.0}, {"date": "2024-06-11", "close": 0.021, "volume": 136854.0}, {"date": "2024-06-14", "close": 0.021, "volume": 63169.0}, {"date": "2024-06-18", "close": 0.021, "volume": 200.0}, {"date": "2024-06-19", "close": 0.022, "volume": 313.0}, {"date": "2024-06-20", "close": 0.021, "volume": 103.0}, {"date": "2024-06-21", "close": 0.02, "volume": 37277.0}, {"date": "2024-06-27", "close": 0.02, "volume": 29511.0}, {"date": "2024-06-28", "close": 0.02, "volume": 83000.0}, {"date": "2024-07-01", "close": 0.02, "volume": 25046.0}, {"date": "2024-07-02", "close": 0.021, "volume": 20888.0}, {"date": "2024-07-05", "close": 0.021, "volume": 24.0}, {"date": "2024-07-11", "close": 0.02, "volume": 4263.0}, {"date": "2024-07-12", "close": 0.019, "volume": 4265.0}, {"date": "2024-07-16", "close": 0.02, "volume": 20000.0}, {"date": "2024-07-17", "close": 0.019, "volume": 85454.0}, {"date": "2024-07-18", "close": 0.019, "volume": 10604.0}, {"date": "2024-07-19", "close": 0.015, "volume": 309346.0}, {"date": "2024-07-29", "close": 0.019, "volume": 78619.0}, {"date": "2024-07-31", "close": 0.019, "volume": 157947.0}, {"date": "2024-08-01", "close": 0.018, "volume": 31000.0}, {"date": "2024-08-05", "close": 0.018, "volume": 501081.0}, {"date": "2024-08-09", "close": 0.019, "volume": 532359.0}, {"date": "2024-08-19", "close": 0.019, "volume": 164.0}, {"date": "2024-08-20", "close": 0.018, "volume": 82.0}, {"date": "2024-08-23", "close": 0.018, "volume": 80991.0}, {"date": "2024-09-02", "close": 0.019, "volume": 52.0}, {"date": "2024-09-03", "close": 0.019, "volume": 156388.0}, {"date": "2024-09-16", "close": 0.018, "volume": 27666.0}, {"date": "2024-09-19", "close": 0.0185, "volume": 300000.0}, {"date": "2024-09-24", "close": 0.018, "volume": 466122.0}, {"date": "2024-09-25", "close": 0.018, "volume": 516925.0}, {"date": "2024-10-14", "close": 0.021, "volume": 20045.0}, {"date": "2024-10-16", "close": 0.02, "volume": 100000.0}, {"date": "2024-10-21", "close": 0.022, "volume": 100000.0}, {"date": "2024-10-22", "close": 0.022, "volume": 66134.0}, {"date": "2024-10-24", "close": 0.022, "volume": 104998.0}, {"date": "2024-11-05", "close": 0.021, "volume": 100000.0}, {"date": "2024-11-06", "close": 0.022, "volume": 50000.0}, {"date": "2024-11-08", "close": 0.022, "volume": 198000.0}, {"date": "2024-11-12", "close": 0.022, "volume": 100000.0}, {"date": "2024-11-25", "close": 0.021, "volume": 70000.0}, {"date": "2024-11-26", "close": 0.022, "volume": 31000.0}, {"date": "2024-11-27", "close": 0.021, "volume": 146000.0}, {"date": "2024-12-02", "close": 0.021, "volume": 50045.0}, {"date": "2024-12-03", "close": 0.021, "volume": 78511.0}, {"date": "2024-12-06", "close": 0.02, "volume": 20000.0}, {"date": "2024-12-09", "close": 0.021, "volume": 11477.0}, {"date": "2024-12-10", "close": 0.021, "volume": 25000.0}, {"date": "2024-12-23", "close": 0.02, "volume": 101582.0}, {"date": "2025-01-02", "close": 0.02, "volume": 100000.0}, {"date": "2025-01-03", "close": 0.02, "volume": 501656.0}, {"date": "2025-01-07", "close": 0.02, "volume": 18859.0}, {"date": "2025-01-08", "close": 0.021, "volume": 90385.0}, {"date": "2025-01-20", "close": 0.021, "volume": 468.0}, {"date": "2025-01-22", "close": 0.021, "volume": 80829.0}, {"date": "2025-01-28", "close": 0.022, "volume": 45.0}, {"date": "2025-01-30", "close": 0.022, "volume": 25000.0}, {"date": "2025-01-31", "close": 0.02, "volume": 23373.0}, {"date": "2025-02-19", "close": 0.021, "volume": 464.0}, {"date": "2025-02-26", "close": 0.022, "volume": 45.0}, {"date": "2025-02-27", "close": 0.02, "volume": 126257.0}, {"date": "2025-04-29", "close": 0.018, "volume": 156694.0}, {"date": "2025-05-07", "close": 0.02, "volume": 474.0}, {"date": "2025-06-06", "close": 0.021, "volume": 3717.0}, {"date": "2025-06-10", "close": 0.022, "volume": 6283.0}, {"date": "2025-06-13", "close": 0.022, "volume": 64000.0}, {"date": "2025-06-19", "close": 0.024, "volume": 30452.0}, {"date": "2025-06-20", "close": 0.023, "volume": 25000.0}, {"date": "2025-06-24", "close": 0.023, "volume": 10277.0}, {"date": "2025-06-25", "close": 0.023, "volume": 2000.0}, {"date": "2025-06-26", "close": 0.023, "volume": 1000.0}, {"date": "2025-06-27", "close": 0.023, "volume": 1000.0}, {"date": "2025-06-30", "close": 0.023, "volume": 11100.0}, {"date": "2025-07-01", "close": 0.023, "volume": 2173.0}, {"date": "2025-07-02", "close": 0.023, "volume": 1000.0}, {"date": "2025-07-07", "close": 0.022, "volume": 31000.0}, {"date": "2025-07-09", "close": 0.023, "volume": 14298.0}, {"date": "2025-07-10", "close": 0.023, "volume": 49699.0}, {"date": "2025-07-11", "close": 0.025, "volume": 48.0}, {"date": "2025-07-16", "close": 0.027, "volume": 800.0}, {"date": "2025-07-28", "close": 0.025, "volume": 4414.0}, {"date": "2025-08-19", "close": 0.023, "volume": 9414.0}, {"date": "2025-08-20", "close": 0.022, "volume": 3005.0}, {"date": "2025-08-26", "close": 0.022, "volume": 70000.0}, {"date": "2025-09-04", "close": 0.023, "volume": 43.0}, {"date": "2025-10-03", "close": 0.025, "volume": 315.0}, {"date": "2025-10-09", "close": 0.026, "volume": 38.0}, {"date": "2025-10-14", "close": 0.027, "volume": 10000.0}, {"date": "2025-10-15", "close": 0.026, "volume": 12000.0}, {"date": "2025-10-24", "close": 0.027, "volume": 16846.0}, {"date": "2025-10-28", "close": 0.027, "volume": 38191.0}, {"date": "2025-11-06", "close": 0.029, "volume": 2089.0}, {"date": "2025-11-10", "close": 0.027, "volume": 509.0}, {"date": "2025-11-13", "close": 0.026, "volume": 11000.0}, {"date": "2025-11-19", "close": 0.027, "volume": 200000.0}, {"date": "2025-12-11", "close": 0.023, "volume": 208990.0}, {"date": "2025-12-12", "close": 0.023, "volume": 4538.0}, {"date": "2025-12-22", "close": 0.022, "volume": 9.0}, {"date": "2025-12-29", "close": 0.025, "volume": 20357.0}, {"date": "2026-01-23", "close": 0.023, "volume": 1821.0}, {"date": "2026-01-29", "close": 0.025, "volume": 1963.0}, {"date": "2026-02-02", "close": 0.022, "volume": 62725.0}, {"date": "2026-02-03", "close": 0.025, "volume": 92725.0}, {"date": "2026-02-06", "close": 0.024, "volume": 3884.0}, {"date": "2026-02-09", "close": 0.025, "volume": 79.0}, {"date": "2026-02-19", "close": 0.025, "volume": 15000.0}, {"date": "2026-02-20", "close": 0.023, "volume": 41380.0}, {"date": "2026-02-23", "close": 0.02, "volume": 100000.0}, {"date": "2026-03-20", "close": 0.021, "volume": 94.0}, {"date": "2026-03-26", "close": 0.022, "volume": 5000.0}, {"date": "2026-03-30", "close": 0.023, "volume": 100.0}, {"date": "2026-03-31", "close": 0.025, "volume": 60497.0}, {"date": "2026-04-02", "close": 0.025, "volume": 393.0}, {"date": "2026-04-07", "close": 0.025, "volume": 10.0}, {"date": "2026-04-15", "close": 0.023, "volume": 186348.0}, {"date": "2026-04-20", "close": 0.023, "volume": 23023.0}, {"date": "2026-04-21", "close": 0.025, "volume": 40000.0}, {"date": "2026-04-22", "close": 0.025, "volume": 65.0}, {"date": "2026-05-04", "close": 0.025, "volume": 51983.0}, {"date": "2026-05-06", "close": 0.024, "volume": 11470.0}, {"date": "2026-05-22", "close": 0.025, "volume": 20.0}, {"date": "2026-05-25", "close": 0.0245, "volume": 20.0}, {"date": "2026-06-22", "close": 0.025, "volume": 116432.0}, {"date": "2026-07-13", "close": 0.025, "volume": 12.0}, {"date": "2026-07-14", "close": 0.028, "volume": 40000.0}, {"date": "2026-07-15", "close": 0.028, "volume": 35715.0}, {"date": "2026-07-16", "close": 0.028, "volume": 91000.0}, {"date": "2026-07-17", "close": 0.028, "volume": 18.0}, {"date": "2026-07-20", "close": 0.025, "volume": 140000.0}, {"date": "2026-08-06", "close": 0.027, "volume": 2181.0}, {"date": "2026-08-13", "close": 0.028, "volume": 67.0}, {"date": "2026-08-14", "close": 0.028, "volume": 18.0}, {"date": "2026-08-17", "close": 0.025, "volume": 29988.0}, {"date": "2026-08-18", "close": 0.02, "volume": 43545.0}, {"date": "2026-08-24", "close": 0.022, "volume": 1000.0}, {"date": "2026-08-25", "close": 0.022, "volume": 22745.0}, {"date": "2026-08-31", "close": 0.022, "volume": 61018.0}], "refreshing": true}