{"ticker": "G1C", "overview": {"name": "Group ONE Capital Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "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": "G1C", "has_prices": true, "as_of": "2026-09-08", "last": 0.059, "prev_close": 0.061, "change": -0.0020000000000000018, "change_pct": -0.03278688524590167, "session_volume": 47622.0, "vwap_5": 0.05324282383434036, "vwap_20": 0.05329758670289275, "vwap_60": 0.05735944269750385, "vwap_250": 0.07517551122730523, "high_52w": 0.15, "low_52w": 0.045, "avg_volume_20": 20960.95, "sessions": 400, "market_cap": {"value": 20808406.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138669", "src": "ASX", "ticker": "G1C", "cik": "", "company": "Group ONE Capital Limited", "company_raw": "Group One Capital Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their G1C stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138669", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75830}, {"id": "ASX3Y-03039146-1", "src": "ASX", "ticker": "G1C", "cik": "", "company": "Group ONE Capital Limited", "company_raw": "Group One Capital Limited", "who": "Neville Bell", "who_key": "Neville Bell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Neville Bell lodges a filing in G1C", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03039146", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ross Patane", "notice_type": "3Y", "direct_shares": 1158758.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143818-2A1701492", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neville Bell", "notice_type": "3Y", "direct_shares": 1000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1,000,000 Ord shares acquired by <Tremhill Pty Ltd as Trustee for the Bell Family Trust> ", "pct": null, "notice_date": "2025-12-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03039146-2A1643804", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/g1c", "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": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/g1c", "needs_ocr": 0}], "directors": [{"name": "Neville Bell", "first_seen": "2025-12-18", "last_seen": "2025-12-18", "status": "current", "notices": 1}, {"name": "Ross Patane", "first_seen": "2026-10-02", "last_seen": "2026-10-02", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155263-2A1706983"}, {"date": "2026-10-14", "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/2924-03148231-2A1703984"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143818-2A1701492"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "2026 Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141512-2A1700327"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141508-2A1700289"}], "performance": {"ticker": "G1C", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 0.163338, "volume": 131139.0}, {"date": "1990-08-06", "close": 0.163338, "volume": 28285.0}, {"date": "1990-08-07", "close": 0.163338, "volume": null}, {"date": "1990-08-08", "close": 0.163338, "volume": null}, {"date": "1990-08-09", "close": 0.171116, "volume": 25714.0}, {"date": "1990-08-10", "close": 0.171116, "volume": null}, {"date": "1990-08-13", "close": 0.171116, "volume": 10285.0}, {"date": "1990-08-14", "close": 0.171116, "volume": null}, {"date": "1990-08-15", "close": 0.171116, "volume": null}, {"date": "1990-08-16", "close": 0.178894, "volume": 59141.0}, {"date": "1990-08-17", "close": 0.178894, "volume": null}, {"date": "1990-08-20", "close": 0.178894, "volume": null}, {"date": "1990-08-21", "close": 0.178894, "volume": null}, {"date": "1990-08-22", "close": 0.178894, "volume": 5143.0}, {"date": "1990-08-23", "close": 0.171116, "volume": 61713.0}, {"date": "1990-08-24", "close": 0.171116, "volume": null}, {"date": "1990-08-27", "close": 0.163338, "volume": 43713.0}, {"date": "1990-08-28", "close": 0.163338, "volume": null}, {"date": "1990-08-29", "close": 0.163338, "volume": null}, {"date": "1990-08-30", "close": 0.163338, "volume": null}, {"date": "1990-08-31", "close": 0.163338, "volume": 38570.0}, {"date": "1990-09-03", "close": 0.15556, "volume": 52713.0}, {"date": "1990-09-04", "close": 0.15556, "volume": null}, {"date": "1990-09-05", "close": 0.15556, "volume": null}, {"date": "1990-09-06", "close": 0.15556, "volume": 48341.0}, {"date": "1990-09-07", "close": 0.15556, "volume": null}, {"date": "1990-09-10", "close": 0.163338, "volume": 77141.0}, {"date": "1990-09-11", "close": 0.163338, "volume": 38570.0}, {"date": "1990-09-12", "close": 0.178894, "volume": 10285.0}, {"date": "1990-09-13", "close": 0.178894, "volume": null}, {"date": "1990-09-14", "close": 0.178894, "volume": 25714.0}, {"date": "1990-09-17", "close": 0.171116, "volume": 15428.0}, {"date": "1990-09-18", "close": 0.171116, "volume": 35999.0}, {"date": "1990-09-19", "close": 0.171116, "volume": null}, {"date": "1990-09-20", "close": 0.171116, "volume": null}, {"date": "1990-09-21", "close": 0.171116, "volume": 25714.0}, {"date": "1990-09-24", "close": 0.171116, "volume": null}, {"date": "1990-09-25", "close": 0.171116, "volume": null}, {"date": "1990-09-26", "close": 0.171116, "volume": 38570.0}, {"date": "1990-09-27", "close": 0.19445, "volume": 2571.0}, {"date": "1990-09-28", "close": 0.19445, "volume": null}, {"date": "1990-10-01", "close": 0.15556, "volume": 48856.0}, {"date": "1990-10-02", "close": 0.15556, "volume": null}, {"date": "1990-10-03", "close": 0.163338, "volume": 64284.0}, {"date": "1990-10-04", "close": 0.163338, "volume": 25714.0}, {"date": "1990-10-05", "close": 0.163338, "volume": null}, {"date": "1990-10-08", "close": 0.163338, "volume": null}, {"date": "1990-10-09", "close": 0.163338, "volume": 51427.0}, {"date": "1990-10-10", "close": 0.163338, "volume": null}, {"date": "1990-10-11", "close": 0.15556, "volume": 30856.0}, {"date": "1990-10-12", "close": 0.15556, "volume": 20571.0}, {"date": "1990-10-15", "close": 0.15556, "volume": null}, {"date": "1990-10-16", "close": 0.15556, "volume": 38570.0}, {"date": "1990-10-17", "close": 0.15556, "volume": 42427.0}, {"date": "1990-10-18", "close": 0.15556, "volume": 12857.0}, {"date": "1990-10-19", "close": 0.15556, "volume": 69427.0}, {"date": "1990-10-22", "close": 0.15556, "volume": null}, {"date": "1990-10-23", "close": 0.15556, "volume": 12857.0}, {"date": "1990-10-24", "close": 0.15556, "volume": 64284.0}, {"date": "1990-10-25", "close": 0.15556, "volume": null}, {"date": "1990-10-26", "close": 0.15556, "volume": null}, {"date": "1990-10-29", "close": 0.15556, "volume": null}, {"date": "1990-10-30", "close": 0.15556, "volume": 7714.0}, {"date": "1990-10-31", "close": 0.15556, "volume": null}, {"date": "1990-11-01", "close": 0.15556, "volume": null}, {"date": "1990-11-02", "close": 0.15556, "volume": null}, {"date": "1990-11-05", "close": 0.140004, "volume": 25714.0}, {"date": "1990-11-06", "close": 0.140004, "volume": null}, {"date": "1990-11-07", "close": 0.140004, "volume": null}, {"date": "1990-11-08", "close": 0.124448, "volume": 83569.0}, {"date": "1990-11-09", "close": 0.124448, "volume": null}, {"date": "1990-11-12", "close": 0.140004, "volume": 128568.0}, {"date": "1990-11-13", "close": 0.140004, "volume": null}, {"date": "1990-11-14", "close": 0.140004, "volume": null}, {"date": "1990-11-15", "close": 0.140004, "volume": null}, {"date": "1990-11-16", "close": 0.124448, "volume": 25714.0}, {"date": "1990-11-19", "close": 0.124448, "volume": null}, {"date": "1990-11-20", "close": 0.124448, "volume": null}, {"date": "1990-11-21", "close": 0.124448, "volume": null}, {"date": "1990-11-22", "close": 0.124448, "volume": 51427.0}, {"date": "1990-11-23", "close": 0.124448, "volume": null}, {"date": "1990-11-26", "close": 0.124448, "volume": null}, {"date": "1990-11-27", "close": 0.124448, "volume": null}, {"date": "1990-11-28", "close": 0.124448, "volume": null}, {"date": "1990-11-29", "close": 0.124448, "volume": null}, {"date": "1990-11-30", "close": 0.124448, "volume": null}, {"date": "1990-12-03", "close": 0.124448, "volume": 2571.0}, {"date": "1990-12-04", "close": 0.124448, "volume": null}, {"date": "1990-12-05", "close": 0.140004, "volume": 2571.0}, {"date": "1990-12-06", "close": 0.140004, "volume": 17999.0}, {"date": "1990-12-07", "close": 0.140004, "volume": null}, {"date": "1990-12-10", "close": 0.124448, "volume": 1709951.0}, {"date": "1990-12-11", "close": 0.124448, "volume": null}, {"date": "1990-12-12", "close": 0.124448, "volume": null}, {"date": "1990-12-13", "close": 0.124448, "volume": null}, {"date": "1990-12-14", "close": 0.124448, "volume": null}, {"date": "1990-12-17", "close": 0.124448, "volume": 13500.0}, {"date": "1990-12-18", "close": 0.124448, "volume": null}, {"date": "1990-12-19", "close": 0.108892, "volume": 12857.0}, {"date": "1990-12-20", "close": 0.108892, "volume": null}, {"date": "1990-12-21", "close": 0.108892, "volume": null}, {"date": "1990-12-24", "close": 0.108892, "volume": null}, {"date": "1990-12-25", "close": 0.108892, "volume": null}, {"date": "1990-12-26", "close": 0.108892, "volume": null}, {"date": "1990-12-27", "close": 0.108892, "volume": null}, {"date": "1990-12-28", "close": 0.101114, "volume": 25714.0}, {"date": "1990-12-31", "close": 0.101114, "volume": null}, {"date": "1991-01-01", "close": 0.101114, "volume": null}, {"date": "1991-01-02", "close": 0.101114, "volume": null}, {"date": "1991-01-03", "close": 0.101114, "volume": 28285.0}, {"date": "1991-01-04", "close": 0.101114, "volume": null}, {"date": "1991-01-07", "close": 0.07778, "volume": 37285.0}, {"date": "1991-01-08", "close": 0.07778, "volume": null}, {"date": "1991-01-09", "close": 0.07778, "volume": null}, {"date": "1991-01-10", "close": 0.07778, "volume": null}, {"date": "1991-01-11", "close": 0.07778, "volume": 539985.0}, {"date": "1991-01-14", "close": 0.07778, "volume": null}, {"date": "1991-01-15", "close": 0.07778, "volume": null}, {"date": "1991-01-16", "close": 0.07778, "volume": null}, {"date": "1991-01-17", "close": 0.07778, "volume": null}, {"date": "1991-01-18", "close": 0.07778, "volume": null}, {"date": "1991-01-21", "close": 0.07778, "volume": null}, {"date": "1991-01-22", "close": 0.093336, "volume": 25714.0}, {"date": "1991-01-23", "close": 0.085558, "volume": 102854.0}, {"date": "1991-01-24", "close": 0.085558, "volume": null}, {"date": "1991-01-25", "close": 0.085558, "volume": 43713.0}, {"date": "1991-01-28", "close": 0.085558, "volume": null}, {"date": "1991-01-29", "close": 0.093336, "volume": 10285.0}, {"date": "1991-01-30", "close": 0.093336, "volume": null}, {"date": "1991-01-31", "close": 0.093336, "volume": null}, {"date": "1991-02-01", "close": 0.093336, "volume": null}, {"date": "1991-02-04", "close": 0.093336, "volume": null}, {"date": "1991-02-05", "close": 0.093336, "volume": null}, {"date": "1991-02-06", "close": 0.093336, "volume": null}, {"date": "1991-02-07", "close": 0.085558, "volume": 5143.0}, {"date": "1991-02-08", "close": 0.085558, "volume": null}, {"date": "1991-02-11", "close": 0.085558, "volume": null}, {"date": "1991-02-12", "close": 0.07778, "volume": 15428.0}, {"date": "1991-02-13", "close": 0.093336, "volume": 2571.0}, {"date": "1991-02-14", "close": 0.093336, "volume": null}, {"date": "1991-02-15", "close": 0.093336, "volume": null}, {"date": "1991-02-18", "close": 0.07778, "volume": 56570.0}, {"date": "1991-02-19", "close": 0.07778, "volume": null}, {"date": "1991-02-20", "close": 0.07778, "volume": null}, {"date": "1991-02-21", "close": 0.07778, "volume": null}, {"date": "1991-02-22", "close": 0.07778, "volume": null}, {"date": "1991-02-25", "close": 0.07778, "volume": null}, {"date": "1991-02-26", "close": 0.07778, "volume": null}, {"date": "1991-02-27", "close": 0.07778, "volume": null}, {"date": "1991-02-28", "close": 0.07778, "volume": 77141.0}, {"date": "1991-03-01", "close": 0.07778, "volume": null}, {"date": "1991-03-04", "close": 0.07778, "volume": null}, {"date": "1991-03-05", "close": 0.07778, "volume": null}, {"date": "1991-03-06", "close": 0.07778, "volume": 5143.0}, {"date": "1991-03-07", "close": 0.07778, "volume": null}, {"date": "1991-03-08", "close": 0.07778, "volume": null}, {"date": "1991-03-11", "close": 0.07778, "volume": null}, {"date": "1991-03-12", "close": 0.07778, "volume": null}, {"date": "1991-03-13", "close": 0.07778, "volume": null}, {"date": "1991-03-14", "close": 0.07778, "volume": null}, {"date": "1991-03-15", "close": 0.07778, "volume": null}, {"date": "1991-03-18", "close": 0.07778, "volume": null}, {"date": "1991-03-19", "close": 0.07778, "volume": null}, {"date": "1991-03-20", "close": 0.07778, "volume": null}, {"date": "1991-03-21", "close": 0.07778, "volume": null}, {"date": "1991-03-22", "close": 0.07778, "volume": null}, {"date": "1991-03-25", "close": 0.07778, "volume": null}, {"date": "1991-03-26", "close": 0.046668, "volume": 53998.0}, {"date": "1991-03-27", "close": 0.046668, "volume": null}, {"date": "1991-03-28", "close": 0.046668, "volume": null}, {"date": "1991-03-29", "close": 0.046668, "volume": null}, {"date": "1991-04-01", "close": 0.046668, "volume": null}, {"date": "1991-04-02", "close": 0.046668, "volume": null}, {"date": "1991-04-03", "close": 0.046668, "volume": null}, {"date": "1991-04-04", "close": 0.046668, "volume": null}, {"date": "1991-04-05", "close": 0.046668, "volume": null}, {"date": "1991-04-08", "close": 0.046668, "volume": null}, {"date": "1991-04-09", "close": 0.046668, "volume": null}, {"date": "1991-04-10", "close": 0.046668, "volume": 8100.0}, {"date": "1991-04-11", "close": 0.046668, "volume": 2571.0}, {"date": "1991-04-12", "close": 0.046668, "volume": null}, {"date": "1991-04-15", "close": 0.046668, "volume": null}, {"date": "1991-04-16", "close": 0.046668, "volume": null}, {"date": "1991-04-17", "close": 0.046668, "volume": null}, {"date": "1991-04-18", "close": 0.046668, "volume": null}, {"date": "1991-04-19", "close": 0.046668, "volume": null}, {"date": "1991-04-22", "close": 0.046668, "volume": null}, {"date": "1991-04-23", "close": 0.046668, "volume": null}, {"date": "1991-04-24", "close": 0.046668, "volume": null}, {"date": "1991-04-25", "close": 0.046668, "volume": null}, {"date": "1991-04-26", "close": 0.046668, "volume": null}, {"date": "1991-04-29", "close": 0.046668, "volume": 64284.0}, {"date": "1991-04-30", "close": 0.046668, "volume": null}, {"date": "1991-05-01", "close": 0.046668, "volume": null}, {"date": "1991-05-02", "close": 0.046668, "volume": null}, {"date": "1991-05-03", "close": 0.046668, "volume": null}, {"date": "1991-05-06", "close": 0.046668, "volume": null}, {"date": "1991-05-07", "close": 0.046668, "volume": null}, {"date": "1991-05-08", "close": 0.046668, "volume": null}, {"date": "1991-05-09", "close": 0.070002, "volume": 25714.0}, {"date": "1991-05-10", "close": 0.070002, "volume": null}, {"date": "1991-05-13", "close": 0.070002, "volume": null}, {"date": "1991-05-14", "close": 0.070002, "volume": null}, {"date": "1991-05-15", "close": 0.070002, "volume": null}, {"date": "1991-05-16", "close": 0.070002, "volume": null}, {"date": "1991-05-17", "close": 0.085558, "volume": 33428.0}, {"date": "1991-05-20", "close": 0.085558, "volume": null}, {"date": "1991-05-21", "close": 0.085558, "volume": null}, {"date": "1991-05-22", "close": 0.07778, "volume": 5143.0}, {"date": "1991-05-23", "close": 0.07778, "volume": null}, {"date": "1991-05-24", "close": 0.07778, "volume": null}, {"date": "1991-05-27", "close": 0.07778, "volume": null}, {"date": "1991-05-28", "close": 0.07778, "volume": 32142.0}, {"date": "1991-05-29", "close": 0.070002, "volume": 35999.0}, {"date": "1991-05-30", "close": 0.070002, "volume": null}, {"date": "1991-05-31", "close": 0.070002, "volume": 6428.0}, {"date": "1991-06-03", "close": 0.070002, "volume": null}, {"date": "1991-06-04", "close": 0.070002, "volume": null}, {"date": "1991-06-05", "close": 0.062224, "volume": 2571.0}, {"date": "1991-06-06", "close": 0.062224, "volume": null}, {"date": "1991-06-07", "close": 0.062224, "volume": null}, {"date": "1991-06-10", "close": 0.062224, "volume": null}, {"date": "1991-06-11", "close": 0.062224, "volume": null}, {"date": "1991-06-12", "close": 0.062224, "volume": null}, {"date": "1991-06-13", "close": 0.062224, "volume": null}, {"date": "1991-06-14", "close": 0.062224, "volume": null}, {"date": "1991-06-17", "close": 0.062224, "volume": null}, {"date": "1991-06-18", "close": 0.062224, "volume": null}, {"date": "1991-06-19", "close": 0.062224, "volume": null}, {"date": "1991-06-20", "close": 0.062224, "volume": null}, {"date": "1991-06-21", "close": 0.062224, "volume": null}, {"date": "1991-06-24", "close": 0.062224, "volume": null}, {"date": "1991-06-25", "close": 0.062224, "volume": null}, {"date": "1991-06-26", "close": 0.062224, "volume": null}, {"date": "1991-06-27", "close": 0.062224, "volume": null}, {"date": "1991-06-28", "close": 0.062224, "volume": null}, {"date": "1991-07-01", "close": 0.062224, "volume": null}, {"date": "1991-07-02", "close": 0.062224, "volume": null}, {"date": "1991-07-03", "close": 0.062224, "volume": null}, {"date": "1991-07-04", "close": 0.062224, "volume": null}, {"date": "1991-07-05", "close": 0.062224, "volume": null}, {"date": "1991-07-08", "close": 0.062224, "volume": null}, {"date": "1991-07-09", "close": 0.062224, "volume": null}, {"date": "1991-07-10", "close": 0.062224, "volume": null}, {"date": "1991-07-11", "close": 0.062224, "volume": null}, {"date": "1991-07-12", "close": 0.062224, "volume": null}, {"date": "1991-07-15", "close": 0.062224, "volume": null}, {"date": "1991-07-16", "close": 0.062224, "volume": null}, {"date": "1991-07-17", "close": 0.062224, "volume": null}, {"date": "1991-07-18", "close": 0.062224, "volume": null}, {"date": "1991-07-19", "close": 0.062224, "volume": null}, {"date": "1991-07-22", "close": 0.062224, "volume": null}, {"date": "1991-07-23", "close": 0.062224, "volume": null}, {"date": "1991-07-24", "close": 0.062224, "volume": null}, {"date": "1991-07-25", "close": 0.062224, "volume": null}, {"date": "1991-07-26", "close": 0.062224, "volume": null}, {"date": "1991-07-29", "close": 0.062224, "volume": null}, {"date": "1991-07-30", "close": 0.062224, "volume": null}, {"date": "1991-07-31", "close": 0.062224, "volume": null}, {"date": "1991-08-01", "close": 0.062224, "volume": null}, {"date": "1991-08-02", "close": 0.062224, "volume": null}, {"date": "1991-08-05", "close": 0.062224, "volume": null}, {"date": "1991-08-06", "close": 0.062224, "volume": null}, {"date": "1991-08-07", "close": 0.062224, "volume": null}, {"date": "1991-08-08", "close": 0.062224, "volume": null}, {"date": "1991-08-09", "close": 0.062224, "volume": null}, {"date": "1991-08-12", "close": 0.062224, "volume": null}, {"date": "1991-08-13", "close": 0.062224, "volume": null}, {"date": "1991-08-14", "close": 0.062224, "volume": null}, {"date": "1991-08-15", "close": 0.062224, "volume": null}, {"date": "1991-08-16", "close": 0.062224, "volume": null}, {"date": "1991-08-19", "close": 0.062224, "volume": null}, {"date": "1991-08-20", "close": 0.062224, "volume": null}, {"date": "1991-08-21", "close": 0.062224, "volume": null}, {"date": "1991-08-22", "close": 0.062224, "volume": null}, {"date": "1991-08-23", "close": 0.062224, "volume": null}, {"date": "1991-08-26", "close": 0.062224, "volume": null}, {"date": "1991-08-27", "close": 0.062224, "volume": null}, {"date": "1991-08-28", "close": 0.062224, "volume": null}, {"date": "1991-08-29", "close": 0.062224, "volume": null}, {"date": "1991-08-30", "close": 0.062224, "volume": null}, {"date": "1991-09-02", "close": 0.062224, "volume": null}, {"date": "1991-09-03", "close": 0.062224, "volume": null}, {"date": "1991-09-04", "close": 0.062224, "volume": null}, {"date": "1991-09-05", "close": 0.062224, "volume": null}, {"date": "1991-09-06", "close": 0.062224, "volume": null}, {"date": "1991-09-09", "close": 0.062224, "volume": null}, {"date": "1991-09-10", "close": 0.062224, "volume": null}, {"date": "1991-09-11", "close": 0.062224, "volume": null}, {"date": "1991-09-12", "close": 0.062224, "volume": null}, {"date": "1991-09-13", "close": 0.062224, "volume": null}, {"date": "1991-09-16", "close": 0.062224, "volume": null}, {"date": "1991-09-17", "close": 0.062224, "volume": null}, {"date": "1991-09-18", "close": 0.062224, "volume": null}, {"date": "1991-09-19", "close": 0.062224, "volume": null}, {"date": "1991-09-20", "close": 0.062224, "volume": null}, {"date": "1991-09-23", "close": 0.062224, "volume": null}, {"date": "1991-09-24", "close": 0.062224, "volume": null}, {"date": "1991-09-25", "close": 0.062224, "volume": null}, {"date": "1991-09-26", "close": 0.062224, "volume": null}, {"date": "1991-09-27", "close": 0.062224, "volume": null}, {"date": "1991-09-30", "close": 0.062224, "volume": null}, {"date": "1991-10-01", "close": 0.062224, "volume": null}, {"date": "1991-10-02", "close": 0.062224, "volume": null}, {"date": "1991-10-03", "close": 0.062224, "volume": null}, {"date": "1991-10-04", "close": 0.062224, "volume": null}, {"date": "1991-10-07", "close": 0.062224, "volume": null}, {"date": "1991-10-08", "close": 0.062224, "volume": null}, {"date": "1991-10-09", "close": 0.062224, "volume": null}, {"date": "1991-10-10", "close": 0.062224, "volume": null}, {"date": "1991-10-11", "close": 0.062224, "volume": null}, {"date": "1991-10-14", "close": 0.062224, "volume": null}, {"date": "1991-10-15", "close": 0.062224, "volume": null}, {"date": "1991-10-16", "close": 0.062224, "volume": null}, {"date": "1991-10-17", "close": 0.062224, "volume": null}, {"date": "1991-10-18", "close": 0.062224, "volume": null}, {"date": "1991-10-21", "close": 0.062224, "volume": null}, {"date": "1991-10-22", "close": 0.062224, "volume": null}, {"date": "1991-10-23", "close": 0.062224, "volume": null}, {"date": "1991-10-24", "close": 0.062224, "volume": null}, {"date": "1991-10-25", "close": 0.062224, "volume": null}, {"date": "1991-10-28", "close": 0.062224, "volume": null}, {"date": "1991-10-29", "close": 0.062224, "volume": null}, {"date": "1991-10-30", "close": 0.062224, "volume": null}, {"date": "1991-10-31", "close": 0.062224, "volume": null}, {"date": "1991-11-01", "close": 0.062224, "volume": null}, {"date": "1991-11-04", "close": 0.062224, "volume": null}, {"date": "1991-11-05", "close": 0.062224, "volume": null}, {"date": "1991-11-06", "close": 0.062224, "volume": null}, {"date": "1991-11-07", "close": 0.062224, "volume": null}, {"date": "1991-11-08", "close": 0.062224, "volume": null}, {"date": "1991-11-11", "close": 0.062224, "volume": null}, {"date": "1991-11-12", "close": 0.062224, "volume": null}, {"date": "1991-11-13", "close": 0.062224, "volume": null}, {"date": "1991-11-14", "close": 0.062224, "volume": null}, {"date": "1991-11-15", "close": 0.062224, "volume": null}, {"date": "1991-11-18", "close": 0.062224, "volume": null}, {"date": "1991-11-19", "close": 0.062224, "volume": null}, {"date": "1991-11-20", "close": 0.062224, "volume": null}, {"date": "1991-11-21", "close": 0.062224, "volume": null}, {"date": "1991-11-22", "close": 0.062224, "volume": null}, {"date": "1991-11-25", "close": 0.062224, "volume": null}, {"date": "1991-11-26", "close": 0.062224, "volume": null}, {"date": "1991-11-27", "close": 0.062224, "volume": null}, {"date": "1991-11-28", "close": 0.062224, "volume": null}, {"date": "1991-11-29", "close": 0.062224, "volume": null}, {"date": "1991-12-02", "close": 0.062224, "volume": null}, {"date": "1991-12-03", "close": 0.062224, "volume": null}, {"date": "1991-12-04", "close": 0.062224, "volume": null}, {"date": "1991-12-05", "close": 0.062224, "volume": null}, {"date": "1991-12-06", "close": 0.062224, "volume": null}, {"date": "1991-12-09", "close": 0.062224, "volume": null}, {"date": "1991-12-10", "close": 0.062224, "volume": null}, {"date": "1991-12-11", "close": 0.062224, "volume": null}, {"date": "1991-12-12", "close": 0.062224, "volume": null}, {"date": "1991-12-13", "close": 0.062224, "volume": null}, {"date": "1991-12-16", "close": 0.062224, "volume": null}, {"date": "1991-12-17", "close": 0.062224, "volume": null}, {"date": "1991-12-18", "close": 0.062224, "volume": null}, {"date": "1991-12-19", "close": 0.062224, "volume": null}, {"date": "1991-12-20", "close": 0.062224, "volume": null}, {"date": "1991-12-23", "close": 0.062224, "volume": null}, {"date": "1991-12-24", "close": 0.062224, "volume": null}, {"date": "1991-12-25", "close": 0.062224, "volume": null}, {"date": "1991-12-26", "close": 0.062224, "volume": null}, {"date": "1991-12-27", "close": 0.062224, "volume": null}, {"date": "1991-12-30", "close": 0.062224, "volume": null}, {"date": "1991-12-31", "close": 0.062224, "volume": null}, {"date": "1992-01-01", "close": 0.062224, "volume": null}, {"date": "1992-01-02", "close": 0.062224, "volume": null}, {"date": "1992-01-03", "close": 0.062224, "volume": null}, {"date": "1992-01-06", "close": 0.062224, "volume": null}, {"date": "1992-01-07", "close": 0.062224, "volume": null}, {"date": "1992-01-08", "close": 0.062224, "volume": null}, {"date": "1992-01-09", "close": 0.062224, "volume": null}, {"date": "1992-01-10", "close": 0.062224, "volume": null}, {"date": "1992-01-13", "close": 0.062224, "volume": null}, {"date": "1992-01-14", "close": 0.062224, "volume": null}, {"date": "1992-01-15", "close": 0.062224, "volume": null}, {"date": "1992-01-16", "close": 0.062224, "volume": null}, {"date": "1992-01-17", "close": 0.062224, "volume": null}, {"date": "1992-01-20", "close": 0.062224, "volume": null}, {"date": "1992-01-21", "close": 0.062224, "volume": null}, {"date": "1992-01-22", "close": 0.062224, "volume": null}, {"date": "1992-01-23", "close": 0.062224, "volume": null}, {"date": "1992-01-24", "close": 0.062224, "volume": null}, {"date": "1992-01-27", "close": 0.062224, "volume": null}, {"date": "1992-01-28", "close": 0.062224, "volume": null}, {"date": "1992-01-29", "close": 0.062224, "volume": null}, {"date": "1992-01-30", "close": 0.062224, "volume": null}, {"date": "1992-01-31", "close": 0.062224, "volume": null}, {"date": "1992-02-03", "close": 0.062224, "volume": null}, {"date": "1992-02-04", "close": 0.062224, "volume": null}, {"date": "1992-02-05", "close": 0.062224, "volume": null}, {"date": "1992-02-06", "close": 0.062224, "volume": null}, {"date": "1992-02-07", "close": 0.062224, "volume": null}, {"date": "1992-02-10", "close": 0.062224, "volume": null}, {"date": "1992-02-11", "close": 0.062224, "volume": null}, {"date": "1992-02-12", "close": 0.062224, "volume": null}, {"date": "1992-02-13", "close": 0.062224, "volume": null}, {"date": "1992-02-14", "close": 0.062224, "volume": null}, {"date": "1992-02-17", "close": 0.062224, "volume": null}, {"date": "1992-02-18", "close": 0.062224, "volume": null}, {"date": "1992-02-19", "close": 0.062224, "volume": null}, {"date": "1992-02-20", "close": 0.062224, "volume": null}, {"date": "1992-02-21", "close": 0.062224, "volume": null}, {"date": "1992-02-24", "close": 0.062224, "volume": null}, {"date": "1992-02-25", "close": 0.062224, "volume": null}, {"date": "1992-02-26", "close": 0.062224, "volume": null}, {"date": "1992-02-27", "close": 0.062224, "volume": null}, {"date": "1992-02-28", "close": 0.062224, "volume": null}, {"date": "1992-03-02", "close": 0.062224, "volume": null}, {"date": "1992-03-03", "close": 0.062224, "volume": null}, {"date": "1992-03-04", "close": 0.062224, "volume": null}, {"date": "1992-03-05", "close": 0.062224, "volume": null}, {"date": "1992-03-06", "close": 0.062224, "volume": null}, {"date": "1992-03-09", "close": 0.062224, "volume": null}, {"date": "1992-03-10", "close": 0.062224, "volume": null}, {"date": "1992-03-11", "close": 0.062224, "volume": null}, {"date": "1992-03-12", "close": 0.062224, "volume": null}, {"date": "1992-03-13", "close": 0.062224, "volume": null}, {"date": "1992-03-16", "close": 0.062224, "volume": null}, {"date": "1992-03-17", "close": 0.062224, "volume": null}, {"date": "1992-03-18", "close": 0.062224, "volume": null}, {"date": "1992-03-19", "close": 0.062224, "volume": null}, {"date": "1992-03-20", "close": 0.062224, "volume": null}, {"date": "1992-03-23", "close": 0.062224, "volume": null}, {"date": "1992-03-24", "close": 0.062224, "volume": null}, {"date": "1992-03-25", "close": 0.062224, "volume": null}, {"date": "1992-03-26", "close": 0.062224, "volume": null}, {"date": "1992-03-27", "close": 0.062224, "volume": null}, {"date": "1992-03-30", "close": 0.062224, "volume": null}, {"date": "1992-03-31", "close": 0.062224, "volume": null}, {"date": "1992-04-01", "close": 0.062224, "volume": null}, {"date": "1992-04-02", "close": 0.062224, "volume": null}, {"date": "1992-04-03", "close": 0.062224, "volume": null}, {"date": "1992-04-06", "close": 0.062224, "volume": null}, {"date": "1992-04-07", "close": 0.062224, "volume": null}, {"date": "1992-04-08", "close": 0.062224, "volume": null}, {"date": "1992-04-09", "close": 0.062224, "volume": null}, {"date": "1992-04-10", "close": 0.062224, "volume": null}, {"date": "1992-04-13", "close": 0.062224, "volume": null}, {"date": "1992-04-14", "close": 0.062224, "volume": null}, {"date": "1992-04-15", "close": 0.062224, "volume": null}, {"date": "1992-04-16", "close": 0.062224, "volume": null}, {"date": "1992-04-17", "close": 0.062224, "volume": null}, {"date": "1992-04-20", "close": 0.062224, "volume": null}, {"date": "1992-04-21", "close": 0.062224, "volume": null}, {"date": "1992-04-22", "close": 0.062224, "volume": null}, {"date": "1992-04-23", "close": 0.062224, "volume": null}, {"date": "1992-04-24", "close": 0.062224, "volume": null}, {"date": "1992-04-27", "close": 0.062224, "volume": null}, {"date": "1992-04-28", "close": 0.062224, "volume": null}, {"date": "1992-04-29", "close": 0.062224, "volume": null}, {"date": "1992-04-30", "close": 0.062224, "volume": null}, {"date": "1992-05-01", "close": 0.062224, "volume": null}, {"date": "1992-05-04", "close": 0.062224, "volume": null}, {"date": "1992-05-05", "close": 0.062224, "volume": null}, {"date": "1992-05-06", "close": 0.062224, "volume": null}, {"date": "1992-05-07", "close": 0.062224, "volume": null}, {"date": "1992-05-08", "close": 0.062224, "volume": null}, {"date": "1992-05-11", "close": 0.062224, "volume": null}, {"date": "1992-05-12", "close": 0.062224, "volume": null}, {"date": "1992-05-13", "close": 0.062224, "volume": null}, {"date": "1992-05-14", "close": 0.062224, "volume": null}, {"date": "1992-05-15", "close": 0.062224, "volume": null}, {"date": "1992-05-18", "close": 0.062224, "volume": null}, {"date": "1992-05-19", "close": 0.062224, "volume": null}, {"date": "1992-05-20", "close": 0.062224, "volume": null}, {"date": "1992-05-21", "close": 0.062224, "volume": null}, {"date": "1992-05-22", "close": 0.062224, "volume": null}, {"date": "1992-05-25", "close": 0.062224, "volume": null}, {"date": "1992-05-26", "close": 0.062224, "volume": null}, {"date": "1992-05-27", "close": 0.062224, "volume": null}, {"date": "1992-05-28", "close": 0.062224, "volume": null}, {"date": "1992-05-29", "close": 0.062224, "volume": null}, {"date": "1992-06-01", "close": 0.062224, "volume": null}, {"date": "1992-06-02", "close": 0.062224, "volume": null}, {"date": "1992-06-03", "close": 0.062224, "volume": null}, {"date": "1992-06-04", "close": 0.062224, "volume": null}, {"date": "1992-06-05", "close": 0.062224, "volume": null}, {"date": "1992-06-08", "close": 0.062224, "volume": null}, {"date": "1992-06-09", "close": 0.062224, "volume": null}, {"date": "1992-06-10", "close": 0.062224, "volume": null}, {"date": "1992-06-11", "close": 0.062224, "volume": null}, {"date": "1992-06-12", "close": 0.062224, "volume": null}, {"date": "1992-06-15", "close": 0.062224, "volume": null}, {"date": "1992-06-16", "close": 0.062224, "volume": null}, {"date": "1992-06-17", "close": 0.062224, "volume": null}, {"date": "1992-06-18", "close": 0.062224, "volume": null}, {"date": "1992-06-19", "close": 0.062224, "volume": null}, {"date": "1992-06-22", "close": 0.062224, "volume": null}, {"date": "1992-06-23", "close": 0.062224, "volume": null}, {"date": "1992-06-24", "close": 0.062224, "volume": null}, {"date": "1992-06-25", "close": 0.062224, "volume": null}, {"date": "1992-06-26", "close": 0.062224, "volume": null}, {"date": "1992-06-29", "close": 0.062224, "volume": null}, {"date": "1992-06-30", "close": 0.062224, "volume": null}, {"date": "1992-07-01", "close": 0.062224, "volume": null}, {"date": "1992-07-02", "close": 0.062224, "volume": null}, {"date": "1992-07-03", "close": 0.062224, "volume": null}, {"date": "1992-07-06", "close": 0.062224, "volume": null}, {"date": "1992-07-07", "close": 0.062224, "volume": null}, {"date": "1992-07-08", "close": 0.062224, "volume": null}, {"date": "1992-07-09", "close": 0.062224, "volume": null}, {"date": "1992-07-10", "close": 0.062224, "volume": null}, {"date": "1992-07-13", "close": 0.062224, "volume": null}, {"date": "1992-07-14", "close": 0.062224, "volume": null}, {"date": "1992-07-15", "close": 0.062224, "volume": null}, {"date": "1992-07-16", "close": 0.062224, "volume": null}, {"date": "1992-07-17", "close": 0.062224, "volume": null}, {"date": "1992-07-20", "close": 0.062224, "volume": null}, {"date": "1992-07-21", "close": 0.062224, "volume": null}, {"date": "1992-07-22", "close": 0.062224, "volume": null}, {"date": "1992-07-23", "close": 0.062224, "volume": null}, {"date": "1992-07-24", "close": 0.062224, "volume": null}, {"date": "1992-07-27", "close": 0.062224, "volume": null}, {"date": "1992-07-28", "close": 0.062224, "volume": null}, {"date": "1992-07-29", "close": 0.062224, "volume": null}, {"date": "1992-07-30", "close": 0.062224, "volume": null}, {"date": "1992-07-31", "close": 0.062224, "volume": null}, {"date": "1992-08-03", "close": 0.062224, "volume": null}, {"date": "1992-08-04", "close": 0.062224, "volume": null}, {"date": "1992-08-05", "close": 0.062224, "volume": null}, {"date": "1992-08-06", "close": 0.062224, "volume": null}, {"date": "1992-08-07", "close": 0.062224, "volume": null}, {"date": "1992-08-10", "close": 0.062224, "volume": null}, {"date": "1992-08-11", "close": 0.062224, "volume": null}, {"date": "1992-08-12", "close": 0.062224, "volume": null}, {"date": "1992-08-13", "close": 0.062224, "volume": null}, {"date": "1992-08-14", "close": 0.062224, "volume": null}, {"date": "1992-08-17", "close": 0.062224, "volume": null}, {"date": "1992-08-18", "close": 0.062224, "volume": null}, {"date": "1992-08-19", "close": 0.062224, "volume": null}, {"date": "1992-08-20", "close": 0.062224, "volume": null}, {"date": "1992-08-21", "close": 0.062224, "volume": null}, {"date": "1992-08-24", "close": 0.062224, "volume": null}, {"date": "1992-08-25", "close": 0.062224, "volume": null}, {"date": "1992-08-26", "close": 0.062224, "volume": null}, {"date": "1992-08-27", "close": 0.062224, "volume": null}, {"date": "1992-08-28", "close": 0.062224, "volume": null}, {"date": "1992-08-31", "close": 0.062224, "volume": null}, {"date": "1992-09-01", "close": 0.062224, "volume": null}, {"date": "1992-09-02", "close": 0.062224, "volume": null}, {"date": "1992-09-03", "close": 0.062224, "volume": null}, {"date": "1992-09-04", "close": 0.062224, "volume": null}, {"date": "1992-09-07", "close": 0.062224, "volume": null}, {"date": "1992-09-08", "close": 0.062224, "volume": null}, {"date": "1992-09-09", "close": 0.062224, "volume": null}, {"date": "1992-09-10", "close": 0.062224, "volume": null}, {"date": "1992-09-11", "close": 0.062224, "volume": null}, {"date": "1992-09-14", "close": 0.062224, "volume": null}, {"date": "1992-09-15", "close": 0.062224, "volume": null}, {"date": "1992-09-16", "close": 0.062224, "volume": null}, {"date": "1992-09-17", "close": 0.062224, "volume": null}, {"date": "1992-09-18", "close": 0.062224, "volume": null}, {"date": "1992-09-21", "close": 0.062224, "volume": null}, {"date": "1992-09-22", "close": 0.062224, "volume": null}, {"date": "1992-09-23", "close": 0.062224, "volume": null}, {"date": "1992-09-24", "close": 0.062224, "volume": null}, {"date": "1992-09-25", "close": 0.062224, "volume": null}, {"date": "1992-09-28", "close": 0.062224, "volume": null}, {"date": "1992-09-29", "close": 0.062224, "volume": null}, {"date": "1992-09-30", "close": 0.062224, "volume": null}, {"date": "1992-10-01", "close": 0.062224, "volume": null}, {"date": "1992-10-02", "close": 0.062224, "volume": null}, {"date": "1992-10-05", "close": 0.062224, "volume": null}, {"date": "1992-10-06", "close": 0.062224, "volume": null}, {"date": "1992-10-07", "close": 0.062224, "volume": null}, {"date": "1992-10-08", "close": 0.062224, "volume": null}, {"date": "1992-10-09", "close": 0.062224, "volume": null}, {"date": "1992-10-12", "close": 0.062224, "volume": null}, {"date": "1992-10-13", "close": 0.062224, "volume": null}, {"date": "1992-10-14", "close": 0.062224, "volume": null}, {"date": "1992-10-15", "close": 0.062224, "volume": null}, {"date": "1992-10-16", "close": 0.062224, "volume": null}, {"date": "1992-10-19", "close": 0.062224, "volume": null}, {"date": "1992-10-20", "close": 0.062224, "volume": null}, {"date": "1992-10-21", "close": 0.062224, "volume": null}, {"date": "1992-10-22", "close": 0.062224, "volume": null}, {"date": "1992-10-23", "close": 0.062224, "volume": null}, {"date": "1992-10-26", "close": 0.062224, "volume": null}, {"date": "1992-10-27", "close": 0.062224, "volume": null}, {"date": "1992-10-28", "close": 0.062224, "volume": null}, {"date": "1992-10-29", "close": 0.062224, "volume": null}, {"date": "1992-10-30", "close": 0.062224, "volume": null}, {"date": "1992-11-02", "close": 0.062224, "volume": null}, {"date": "1992-11-03", "close": 0.062224, "volume": null}, {"date": "1992-11-04", "close": 0.062224, "volume": null}, {"date": "1992-11-05", "close": 0.062224, "volume": null}, {"date": "1992-11-06", "close": 0.062224, "volume": null}, {"date": "1992-11-09", "close": 0.062224, "volume": null}, {"date": "1992-11-10", "close": 0.062224, "volume": null}, {"date": "1992-11-11", "close": 0.062224, "volume": null}, {"date": "1992-11-12", "close": 0.062224, "volume": 45513.0}, {"date": "1992-11-13", "close": 0.062224, "volume": null}, {"date": "1992-11-16", "close": 0.062224, "volume": null}, {"date": "1992-11-17", "close": 0.062224, "volume": null}, {"date": "1992-11-18", "close": 0.062224, "volume": null}, {"date": "1992-11-19", "close": 0.062224, "volume": null}, {"date": "1992-11-20", "close": 0.062224, "volume": null}, {"date": "1992-11-23", "close": 0.062224, "volume": null}, {"date": "1992-11-24", "close": 0.062224, "volume": null}, {"date": "1992-11-25", "close": 0.062224, "volume": null}, {"date": "1992-11-26", "close": 0.062224, "volume": null}, {"date": "1992-11-27", "close": 0.062224, "volume": 25714.0}, {"date": "1992-11-30", "close": 0.062224, "volume": null}, {"date": "1992-12-01", "close": 0.062224, "volume": null}, {"date": "1992-12-02", "close": 0.062224, "volume": null}, {"date": "1992-12-03", "close": 0.062224, "volume": null}, {"date": "1992-12-04", "close": 0.062224, "volume": null}, {"date": "1992-12-07", "close": 0.062224, "volume": null}, {"date": "1992-12-08", "close": 0.062224, "volume": null}, {"date": "1992-12-09", "close": 0.062224, "volume": null}, {"date": "1992-12-10", "close": 0.062224, "volume": null}, {"date": "1992-12-11", "close": 0.062224, "volume": null}, {"date": "1992-12-14", "close": 0.062224, "volume": null}, {"date": "1992-12-15", "close": 0.062224, "volume": null}, {"date": "1992-12-16", "close": 0.062224, "volume": null}, {"date": "1992-12-17", "close": 0.062224, "volume": null}, {"date": "1992-12-18", "close": 0.062224, "volume": null}, {"date": "1992-12-21", "close": 0.062224, "volume": null}, {"date": "1992-12-22", "close": 0.062224, "volume": null}, {"date": "1992-12-23", "close": 0.062224, "volume": null}, {"date": "1992-12-24", "close": 0.062224, "volume": null}, {"date": "1992-12-25", "close": 0.062224, "volume": null}, {"date": "1992-12-28", "close": 0.062224, "volume": null}, {"date": "1992-12-29", "close": 0.062224, "volume": null}, {"date": "1992-12-30", "close": 0.062224, "volume": null}, {"date": "1992-12-31", "close": 0.062224, "volume": null}, {"date": "1993-01-01", "close": 0.062224, "volume": null}, {"date": "1993-01-04", "close": 0.062224, "volume": null}, {"date": "1993-01-05", "close": 0.062224, "volume": null}, {"date": "1993-01-06", "close": 0.062224, "volume": null}, {"date": "1993-01-07", "close": 0.054446, "volume": 2571.0}, {"date": "1993-01-08", "close": 0.062224, "volume": 15428.0}, {"date": "1993-01-11", "close": 0.062224, "volume": null}, {"date": "1993-01-12", "close": 0.062224, "volume": null}, {"date": "1993-01-13", "close": 0.062224, "volume": null}, {"date": "1993-01-14", "close": 0.062224, "volume": 20571.0}, {"date": "1993-01-15", "close": 0.062224, "volume": null}, {"date": "1993-01-18", "close": 0.062224, "volume": null}, {"date": "1993-01-19", "close": 0.062224, "volume": null}, {"date": "1993-01-20", "close": 0.062224, "volume": null}, {"date": "1993-01-21", "close": 0.062224, "volume": null}, {"date": "1993-01-22", "close": 0.062224, "volume": null}, {"date": "1993-01-25", "close": 0.062224, "volume": null}, {"date": "1993-01-26", "close": 0.062224, "volume": null}, {"date": "1993-01-27", "close": 0.062224, "volume": null}, {"date": "1993-01-28", "close": 0.062224, "volume": null}, {"date": "1993-01-29", "close": 0.062224, "volume": null}, {"date": "1993-02-01", "close": 0.062224, "volume": null}, {"date": "1993-02-02", "close": 0.062224, "volume": null}, {"date": "1993-02-03", "close": 0.062224, "volume": null}, {"date": "1993-02-04", "close": 0.062224, "volume": null}, {"date": "1993-02-05", "close": 0.062224, "volume": null}, {"date": "1993-02-08", "close": 0.062224, "volume": null}, {"date": "1993-02-09", "close": 0.062224, "volume": null}, {"date": "1993-02-10", "close": 0.062224, "volume": null}, {"date": "1993-02-11", "close": 0.062224, "volume": null}, {"date": "1993-02-12", "close": 0.062224, "volume": null}, {"date": "1993-02-15", "close": 0.062224, "volume": null}, {"date": "1993-02-16", "close": 0.062224, "volume": null}, {"date": "1993-02-17", "close": 0.062224, "volume": null}, {"date": "1993-02-18", "close": 0.062224, "volume": null}, {"date": "1993-02-19", "close": 0.062224, "volume": null}, {"date": "1993-02-22", "close": 0.062224, "volume": null}, {"date": "1993-02-23", "close": 0.062224, "volume": null}, {"date": "1993-02-24", "close": 0.03889, "volume": 5143.0}, {"date": "1993-02-25", "close": 0.03889, "volume": null}, {"date": "1993-02-26", "close": 0.03889, "volume": null}, {"date": "1993-03-01", "close": 0.03889, "volume": null}, {"date": "1993-03-02", "close": 0.03889, "volume": null}, {"date": "1993-03-03", "close": 0.03889, "volume": null}, {"date": "1993-03-04", "close": 0.031112, "volume": 3857.0}, {"date": "1993-03-05", "close": 0.031112, "volume": null}, {"date": "1993-03-08", "close": 0.031112, "volume": null}, {"date": "1993-03-09", "close": 0.031112, "volume": 2571.0}, {"date": "1993-03-10", "close": 0.031112, "volume": null}, {"date": "1993-03-11", "close": 0.046668, "volume": 4371.0}, {"date": "1993-03-12", "close": 0.062224, "volume": 2571.0}, {"date": "1993-03-15", "close": 0.062224, "volume": null}, {"date": "1993-03-16", "close": 0.062224, "volume": 9000.0}, {"date": "1993-03-17", "close": 0.07778, "volume": 20571.0}, {"date": "1993-03-18", "close": 0.07778, "volume": null}, {"date": "1993-03-19", "close": 0.07778, "volume": 136282.0}, {"date": "1993-03-22", "close": 0.07778, "volume": null}, {"date": "1993-03-23", "close": 0.07778, "volume": null}, {"date": "1993-03-24", "close": 0.07778, "volume": null}, {"date": "1993-03-25", "close": 0.101114, "volume": 17999.0}, {"date": "1993-03-26", "close": 0.101114, "volume": 12857.0}, {"date": "1993-03-29", "close": 0.101114, "volume": null}, {"date": "1993-03-30", "close": 0.101114, "volume": 33428.0}, {"date": "1993-03-31", "close": 0.101114, "volume": 30856.0}, {"date": "1993-04-01", "close": 0.101114, "volume": null}, {"date": "1993-04-02", "close": 0.101114, "volume": null}, {"date": "1993-04-05", "close": 0.085558, "volume": 86012.0}, {"date": "1993-04-06", "close": 0.085558, "volume": null}, {"date": "1993-04-07", "close": 0.085558, "volume": null}, {"date": "1993-04-08", "close": 0.085558, "volume": null}, {"date": "1993-04-09", "close": 0.085558, "volume": null}, {"date": "1993-04-12", "close": 0.085558, "volume": null}, {"date": "1993-04-13", "close": 0.085558, "volume": null}, {"date": "1993-04-14", "close": 0.085558, "volume": null}, {"date": "1993-04-15", "close": 0.085558, "volume": null}, {"date": "1993-04-16", "close": 0.085558, "volume": null}, {"date": "1993-04-19", "close": 0.085558, "volume": null}, {"date": "1993-04-20", "close": 0.07778, "volume": 7714.0}, {"date": "1993-04-21", "close": 0.07778, "volume": null}, {"date": "1993-04-22", "close": 0.07778, "volume": null}, {"date": "1993-04-23", "close": 0.07778, "volume": null}, {"date": "1993-04-26", "close": 0.07778, "volume": null}, {"date": "1993-04-27", "close": 0.07778, "volume": null}, {"date": "1993-04-28", "close": 0.07778, "volume": null}, {"date": "1993-04-29", "close": 0.07778, "volume": null}, {"date": "1993-04-30", "close": 0.07778, "volume": null}, {"date": "1993-05-03", "close": 0.07778, "volume": 25714.0}, {"date": "1993-05-04", "close": 0.07778, "volume": null}, {"date": "1993-05-05", "close": 0.07778, "volume": null}, {"date": "1993-05-06", "close": 0.07778, "volume": null}, {"date": "1993-05-07", "close": 0.07778, "volume": null}, {"date": "1993-05-10", "close": 0.07778, "volume": null}, {"date": "1993-05-11", "close": 0.07778, "volume": null}, {"date": "1993-05-12", "close": 0.07778, "volume": null}, {"date": "1993-05-13", "close": 0.07778, "volume": null}, {"date": "1993-05-14", "close": 0.07778, "volume": null}, {"date": "1993-05-17", "close": 0.07778, "volume": null}, {"date": "1993-05-18", "close": 0.07778, "volume": null}, {"date": "1993-05-19", "close": 0.07778, "volume": null}, {"date": "1993-05-20", "close": 0.062224, "volume": 26356.0}, {"date": "1993-05-21", "close": 0.062224, "volume": null}, {"date": "1993-05-24", "close": 0.062224, "volume": 2571.0}, {"date": "1993-05-25", "close": 0.062224, "volume": 2571.0}, {"date": "1993-05-26", "close": 0.07778, "volume": 17999.0}, {"date": "1993-05-27", "close": 0.07778, "volume": 15428.0}, {"date": "1993-05-28", "close": 0.07778, "volume": null}, {"date": "1993-05-31", "close": 0.07778, "volume": null}, {"date": "1993-06-01", "close": 0.07778, "volume": 30856.0}, {"date": "1993-06-02", "close": 0.07778, "volume": null}, {"date": "1993-06-03", "close": 0.07778, "volume": null}, {"date": "1993-06-04", "close": 0.070002, "volume": 41142.0}, {"date": "1993-06-07", "close": 0.070002, "volume": null}, {"date": "1993-06-08", "close": 0.070002, "volume": null}, {"date": "1993-06-09", "close": 0.070002, "volume": null}, {"date": "1993-06-10", "close": 0.070002, "volume": null}, {"date": "1993-06-11", "close": 0.070002, "volume": null}, {"date": "1993-06-14", "close": 0.070002, "volume": null}, {"date": "1993-06-15", "close": 0.070002, "volume": null}, {"date": "1993-06-16", "close": 0.085558, "volume": 34328.0}, {"date": "1993-06-17", "close": 0.085558, "volume": null}, {"date": "1993-06-18", "close": 0.085558, "volume": null}, {"date": "1993-06-21", "close": 0.085558, "volume": null}, {"date": "1993-06-22", "close": 0.085558, "volume": null}, {"date": "1993-06-23", "close": 0.085558, "volume": null}, {"date": "1993-06-24", "close": 0.085558, "volume": null}, {"date": "1993-06-25", "close": 0.085558, "volume": null}, {"date": "1993-06-28", "close": 0.085558, "volume": null}, {"date": "1993-06-29", "close": 0.101114, "volume": 53998.0}, {"date": "1993-06-30", "close": 0.101114, "volume": 7714.0}, {"date": "1993-07-01", "close": 0.101114, "volume": null}, {"date": "1993-07-02", "close": 0.101114, "volume": null}, {"date": "1993-07-05", "close": 0.108892, "volume": 41142.0}, {"date": "1993-07-06", "close": 0.108892, "volume": null}, {"date": "1993-07-07", "close": 0.108892, "volume": 7714.0}, {"date": "1993-07-08", "close": 0.108892, "volume": null}, {"date": "1993-07-09", "close": 0.108892, "volume": null}, {"date": "1993-07-12", "close": 0.108892, "volume": null}, {"date": "1993-07-13", "close": 0.108892, "volume": null}, {"date": "1993-07-14", "close": 0.108892, "volume": null}, {"date": "1993-07-15", "close": 0.11667, "volume": 15428.0}, {"date": "1993-07-16", "close": 0.11667, "volume": 5143.0}, {"date": "1993-07-19", "close": 0.11667, "volume": null}, {"date": "1993-07-20", "close": 0.11667, "volume": null}, {"date": "1993-07-21", "close": 0.132226, "volume": 20571.0}, {"date": "1993-07-22", "close": 0.124448, "volume": 51427.0}, {"date": "1993-07-23", "close": 0.124448, "volume": null}, {"date": "1993-07-26", "close": 0.11667, "volume": 38570.0}, {"date": "1993-07-27", "close": 0.108892, "volume": 35999.0}, {"date": "1993-07-28", "close": 0.108892, "volume": null}, {"date": "1993-07-29", "close": 0.101114, "volume": 372846.0}, {"date": "1993-07-30", "close": 0.101114, "volume": null}, {"date": "1993-08-02", "close": 0.101114, "volume": null}, {"date": "1993-08-03", "close": 0.101114, "volume": null}, {"date": "1993-08-04", "close": 0.101114, "volume": null}, {"date": "1993-08-05", "close": 0.101114, "volume": null}, {"date": "1993-08-06", "close": 0.101114, "volume": null}, {"date": "1993-08-09", "close": 0.101114, "volume": null}, {"date": "1993-08-10", "close": 0.101114, "volume": null}, {"date": "1993-08-11", "close": 0.101114, "volume": null}, {"date": "1993-08-12", "close": 0.101114, "volume": null}, {"date": "1993-08-13", "close": 0.101114, "volume": null}, {"date": "1993-08-16", "close": 0.101114, "volume": 92569.0}, {"date": "1993-08-17", "close": 0.101114, "volume": null}, {"date": "1993-08-18", "close": 0.093336, "volume": 357418.0}, {"date": "1993-08-19", "close": 0.093336, "volume": null}, {"date": "1993-08-20", "close": 0.093336, "volume": null}, {"date": "1993-08-23", "close": 0.093336, "volume": null}, {"date": "1993-08-24", "close": 0.093336, "volume": 2057.0}, {"date": "1993-08-25", "close": 0.093336, "volume": null}, {"date": "1993-08-26", "close": 0.093336, "volume": null}, {"date": "1993-08-27", "close": 0.093336, "volume": null}, {"date": "1993-08-30", "close": 0.085558, "volume": 2571.0}, {"date": "1993-08-31", "close": 0.085558, "volume": null}, {"date": "1993-09-01", "close": 0.085558, "volume": null}, {"date": "1993-09-02", "close": 0.093336, "volume": 25714.0}, {"date": "1993-09-03", "close": 0.093336, "volume": 141425.0}, {"date": "1993-09-06", "close": 0.093336, "volume": 120854.0}, {"date": "1993-09-07", "close": 0.093336, "volume": null}, {"date": "1993-09-08", "close": 0.093336, "volume": 25714.0}, {"date": "1993-09-09", "close": 0.093336, "volume": null}, {"date": "1993-09-10", "close": 0.093336, "volume": 25714.0}, {"date": "1993-09-13", "close": 0.093336, "volume": 53741.0}, {"date": "1993-09-14", "close": 0.093336, "volume": null}, {"date": "1993-09-15", "close": 0.093336, "volume": null}, {"date": "1993-09-16", "close": 0.093336, "volume": null}, {"date": "1993-09-17", "close": 0.093336, "volume": null}, {"date": "1993-09-20", "close": 0.093336, "volume": null}, {"date": "1993-09-21", "close": 0.093336, "volume": null}, {"date": "1993-09-22", "close": 0.101114, "volume": 38570.0}, {"date": "1993-09-23", "close": 0.101114, "volume": null}, {"date": "1993-09-24", "close": 0.108892, "volume": 35999.0}, {"date": "1993-09-27", "close": 0.108892, "volume": null}, {"date": "1993-09-28", "close": 0.108892, "volume": 2186.0}, {"date": "1993-09-29", "close": 0.101114, "volume": 2571.0}, {"date": "1993-09-30", "close": 0.108892, "volume": 38570.0}, {"date": "1993-10-01", "close": 0.11667, "volume": 46284.0}, {"date": "1993-10-04", "close": 0.11667, "volume": 64284.0}, {"date": "1993-10-05", "close": 0.11667, "volume": 12857.0}, {"date": "1993-10-06", "close": 0.11667, "volume": 77141.0}, {"date": "1993-10-07", "close": 0.11667, "volume": null}, {"date": "1993-10-08", "close": 0.11667, "volume": null}, {"date": "1993-10-11", "close": 0.147782, "volume": 10285.0}, {"date": "1993-10-12", "close": 0.147782, "volume": null}, {"date": "1993-10-13", "close": 0.147782, "volume": 15428.0}, {"date": "1993-10-14", "close": 0.147782, "volume": 129.0}, {"date": "1993-10-15", "close": 0.15556, "volume": 7714.0}, {"date": "1993-10-18", "close": 0.15556, "volume": 48856.0}, {"date": "1993-10-19", "close": 0.15556, "volume": null}, {"date": "1993-10-20", "close": 0.171116, "volume": 17999.0}, {"date": "1993-10-21", "close": 0.171116, "volume": 84855.0}, {"date": "1993-10-22", "close": 0.186672, "volume": 79712.0}, {"date": "1993-10-25", "close": 0.19445, "volume": 38570.0}, {"date": "1993-10-26", "close": 0.186672, "volume": 159424.0}, {"date": "1993-10-27", "close": 0.186672, "volume": 70712.0}, {"date": "1993-10-28", "close": 0.186672, "volume": 16714.0}, {"date": "1993-10-29", "close": 0.19445, "volume": 133710.0}, {"date": "1993-11-01", "close": 0.19445, "volume": 1286.0}, {"date": "1993-11-02", "close": 0.19445, "volume": 5143.0}, {"date": "1993-11-03", "close": 0.19445, "volume": null}, {"date": "1993-11-04", "close": 0.19445, "volume": 46284.0}, {"date": "1993-11-05", "close": 0.19445, "volume": 20571.0}, {"date": "1993-11-08", "close": 0.19445, "volume": null}, {"date": "1993-11-09", "close": 0.19445, "volume": null}, {"date": "1993-11-10", "close": 0.186672, "volume": 32142.0}, {"date": "1993-11-11", "close": 0.147782, "volume": 136282.0}, {"date": "1993-11-12", "close": 0.147782, "volume": null}, {"date": "1993-11-15", "close": 0.147782, "volume": null}, {"date": "1993-11-16", "close": 0.147782, "volume": null}, {"date": "1993-11-17", "close": 0.147782, "volume": null}, {"date": "1993-11-18", "close": 0.15556, "volume": 11571.0}, {"date": "1993-11-19", "close": 0.15556, "volume": null}, {"date": "1993-11-22", "close": 0.15556, "volume": null}, {"date": "1993-11-23", "close": 0.15556, "volume": null}, {"date": "1993-11-24", "close": 0.163338, "volume": 17999.0}, {"date": "1993-11-25", "close": 0.171116, "volume": 38570.0}, {"date": "1993-11-26", "close": 0.171116, "volume": null}, {"date": "1993-11-29", "close": 0.171116, "volume": null}, {"date": "1993-11-30", "close": 0.171116, "volume": null}, {"date": "1993-12-01", "close": 0.163338, "volume": 25714.0}, {"date": "1993-12-02", "close": 0.163338, "volume": null}, {"date": "1993-12-03", "close": 0.163338, "volume": null}, {"date": "1993-12-06", "close": 0.163338, "volume": null}, {"date": "1993-12-07", "close": 0.171116, "volume": 12857.0}, {"date": "1993-12-08", "close": 0.163338, "volume": 4757.0}, {"date": "1993-12-09", "close": 0.15556, "volume": 2571.0}, {"date": "1993-12-10", "close": 0.15556, "volume": null}, {"date": "1993-12-13", "close": 0.15556, "volume": 7714.0}, {"date": "1993-12-14", "close": 0.15556, "volume": null}, {"date": "1993-12-15", "close": 0.15556, "volume": null}, {"date": "1993-12-16", "close": 0.147782, "volume": 30856.0}, {"date": "1993-12-17", "close": 0.15556, "volume": 12857.0}, {"date": "1993-12-20", "close": 0.15556, "volume": null}, {"date": "1993-12-21", "close": 0.15556, "volume": 12857.0}, {"date": "1993-12-22", "close": 0.15556, "volume": null}, {"date": "1993-12-23", "close": 0.15556, "volume": null}, {"date": "1993-12-24", "close": 0.15556, "volume": null}, {"date": "1993-12-27", "close": 0.15556, "volume": null}, {"date": "1993-12-28", "close": 0.15556, "volume": null}, {"date": "1993-12-29", "close": 0.15556, "volume": null}, {"date": "1993-12-30", "close": 0.15556, "volume": null}, {"date": "1993-12-31", "close": 0.15556, "volume": null}, {"date": "1994-01-03", "close": 0.15556, "volume": null}, {"date": "1994-01-04", "close": 0.15556, "volume": null}, {"date": "1994-01-05", "close": 0.15556, "volume": null}, {"date": "1994-01-06", "close": 0.140004, "volume": 33428.0}, {"date": "1994-01-07", "close": 0.140004, "volume": 25714.0}, {"date": "1994-01-10", "close": 0.140004, "volume": 43713.0}, {"date": "1994-01-11", "close": 0.140004, "volume": 12857.0}, {"date": "1994-01-12", "close": 0.140004, "volume": null}, {"date": "1994-01-13", "close": 0.147782, "volume": 20571.0}, {"date": "1994-01-14", "close": 0.147782, "volume": 321548.0}, {"date": "1994-01-17", "close": 0.15556, "volume": 28285.0}, {"date": "1994-01-18", "close": 0.15556, "volume": null}, {"date": "1994-01-19", "close": 0.147782, "volume": 142710.0}, {"date": "1994-01-20", "close": 0.147782, "volume": null}, {"date": "1994-01-21", "close": 0.132226, "volume": 12857.0}, {"date": "1994-01-24", "close": 0.132226, "volume": 15685.0}, {"date": "1994-01-25", "close": 0.140004, "volume": 12857.0}, {"date": "1994-01-26", "close": 0.140004, "volume": null}, {"date": "1994-01-27", "close": 0.15556, "volume": 151324.0}, {"date": "1994-01-28", "close": 0.15556, "volume": null}, {"date": "1994-01-31", "close": 0.140004, "volume": 25714.0}, {"date": "1994-02-01", "close": 0.140004, "volume": 12857.0}, {"date": "1994-02-02", "close": 0.15556, "volume": 25714.0}, {"date": "1994-02-03", "close": 0.15556, "volume": 5143.0}, {"date": "1994-02-04", "close": 0.163338, "volume": 167138.0}, {"date": "1994-02-07", "close": 0.163338, "volume": null}, {"date": "1994-02-08", "close": 0.178894, "volume": 25714.0}, {"date": "1994-02-09", "close": 0.178894, "volume": null}, {"date": "1994-02-10", "close": 0.19445, "volume": 12857.0}, {"date": "1994-02-11", "close": 0.178894, "volume": 23142.0}, {"date": "1994-02-14", "close": 0.163338, "volume": 1697094.0}, {"date": "1994-02-15", "close": 0.163338, "volume": 203137.0}, {"date": "1994-02-16", "close": 0.163338, "volume": null}, {"date": "1994-02-17", "close": 0.15556, "volume": 34456.0}, {"date": "1994-02-18", "close": 0.15556, "volume": 98354.0}, {"date": "1994-02-21", "close": 0.15556, "volume": null}, {"date": "1994-02-22", "close": 0.15556, "volume": 12857.0}, {"date": "1994-02-23", "close": 0.15556, "volume": null}, {"date": "1994-02-24", "close": 0.15556, "volume": null}, {"date": "1994-02-25", "close": 0.15556, "volume": null}, {"date": "1994-02-28", "close": 0.171116, "volume": 23142.0}, {"date": "1994-03-01", "close": 0.171116, "volume": null}, {"date": "1994-03-02", "close": 0.171116, "volume": null}, {"date": "1994-03-03", "close": 0.171116, "volume": 30856.0}, {"date": "1994-03-04", "close": 0.178894, "volume": 17999.0}, {"date": "1994-03-07", "close": 0.19445, "volume": 77141.0}, {"date": "1994-03-08", "close": 0.202228, "volume": 56570.0}, {"date": "1994-03-09", "close": 0.202228, "volume": null}, {"date": "1994-03-10", "close": 0.202228, "volume": null}, {"date": "1994-03-11", "close": 0.202228, "volume": null}, {"date": "1994-03-14", "close": 0.202228, "volume": null}, {"date": "1994-03-15", "close": 0.19445, "volume": 20571.0}, {"date": "1994-03-16", "close": 0.202228, "volume": 109283.0}, {"date": "1994-03-17", "close": 0.202228, "volume": null}, {"date": "1994-03-18", "close": 0.202228, "volume": null}, {"date": "1994-03-21", "close": 0.217784, "volume": 64284.0}, {"date": "1994-03-22", "close": 0.23334, "volume": 74569.0}, {"date": "1994-03-23", "close": 0.27223, "volume": 12857.0}, {"date": "1994-03-24", "close": 0.264452, "volume": 56313.0}, {"date": "1994-03-25", "close": 0.256674, "volume": 100283.0}, {"date": "1994-03-28", "close": 0.23334, "volume": 60427.0}, {"date": "1994-03-29", "close": 0.23334, "volume": null}, {"date": "1994-03-30", "close": 0.23334, "volume": null}, {"date": "1994-03-31", "close": 0.23334, "volume": 28285.0}, {"date": "1994-04-01", "close": 0.23334, "volume": null}, {"date": "1994-04-04", "close": 0.23334, "volume": null}, {"date": "1994-04-05", "close": 0.248896, "volume": 26999.0}, {"date": "1994-04-06", "close": 0.248896, "volume": 19285.0}, {"date": "1994-04-07", "close": 0.27223, "volume": 61713.0}, {"date": "1994-04-08", "close": 0.248896, "volume": 204423.0}, {"date": "1994-04-11", "close": 0.248896, "volume": null}, {"date": "1994-04-12", "close": 0.248896, "volume": null}, {"date": "1994-04-13", "close": 0.23334, "volume": 69427.0}, {"date": "1994-04-14", "close": 0.23334, "volume": null}, {"date": "1994-04-15", "close": 0.264452, "volume": 149139.0}, {"date": "1994-04-18", "close": 0.264452, "volume": null}, {"date": "1994-04-19", "close": 0.264452, "volume": null}, {"date": "1994-04-20", "close": 0.248896, "volume": 2571.0}, {"date": "1994-04-21", "close": 0.248896, "volume": null}, {"date": "1994-04-22", "close": 0.248896, "volume": 43713.0}, {"date": "1994-04-25", "close": 0.248896, "volume": null}, {"date": "1994-04-26", "close": 0.248896, "volume": 12857.0}, {"date": "1994-04-27", "close": 0.23334, "volume": 47570.0}, {"date": "1994-04-28", "close": 0.23334, "volume": 6943.0}, {"date": "1994-04-29", "close": 0.248896, "volume": 41142.0}, {"date": "1994-05-02", "close": 0.23334, "volume": 12857.0}, {"date": "1994-05-03", "close": 0.23334, "volume": null}, {"date": "1994-05-04", "close": 0.23334, "volume": 101569.0}, {"date": "1994-05-05", "close": 0.217784, "volume": 19285.0}, {"date": "1994-05-06", "close": 0.217784, "volume": null}, {"date": "1994-05-09", "close": 0.217784, "volume": null}, {"date": "1994-05-10", "close": 0.23334, "volume": 14142.0}, {"date": "1994-05-11", "close": 0.217784, "volume": 3857.0}, {"date": "1994-05-12", "close": 0.19445, "volume": 128568.0}, {"date": "1994-05-13", "close": 0.19445, "volume": null}, {"date": "1994-05-16", "close": 0.19445, "volume": null}, {"date": "1994-05-17", "close": 0.19445, "volume": null}, {"date": "1994-05-18", "close": 0.19445, "volume": null}, {"date": "1994-05-19", "close": 0.217784, "volume": 5143.0}, {"date": "1994-05-20", "close": 0.217784, "volume": null}, {"date": "1994-05-23", "close": 0.217784, "volume": 69427.0}, {"date": "1994-05-24", "close": 0.217784, "volume": null}, {"date": "1994-05-25", "close": 0.19445, "volume": 87426.0}, {"date": "1994-05-26", "close": 0.19445, "volume": 14142.0}, {"date": "1994-05-27", "close": 0.19445, "volume": 2571.0}, {"date": "1994-05-30", "close": 0.19445, "volume": null}, {"date": "1994-05-31", "close": 0.19445, "volume": 12857.0}, {"date": "1994-06-01", "close": 0.19445, "volume": null}, {"date": "1994-06-02", "close": 0.19445, "volume": null}, {"date": "1994-06-03", "close": 0.19445, "volume": 59141.0}, {"date": "1994-06-06", "close": 0.19445, "volume": null}, {"date": "1994-06-07", "close": 0.19445, "volume": 10285.0}, {"date": "1994-06-08", "close": 0.19445, "volume": null}, {"date": "1994-06-09", "close": 0.19445, "volume": null}, {"date": "1994-06-10", "close": 0.175005, "volume": 64284.0}, {"date": "1994-06-13", "close": 0.175005, "volume": null}, {"date": "1994-06-14", "close": 0.175005, "volume": null}, {"date": "1994-06-15", "close": 0.175005, "volume": null}, {"date": "1994-06-16", "close": 0.186672, "volume": 13500.0}, {"date": "1994-06-17", "close": 0.186672, "volume": null}, {"date": "1994-06-20", "close": 0.171116, "volume": 6428.0}, {"date": "1994-06-21", "close": 0.171116, "volume": 7714.0}, {"date": "1994-06-22", "close": 0.171116, "volume": 33428.0}, {"date": "1994-06-23", "close": 0.171116, "volume": null}, {"date": "1994-06-24", "close": 0.178894, "volume": 38570.0}, {"date": "1994-06-27", "close": 0.178894, "volume": null}, {"date": "1994-06-28", "close": 0.178894, "volume": null}, {"date": "1994-06-29", "close": 0.178894, "volume": null}, {"date": "1994-06-30", "close": 0.186672, "volume": 25714.0}, {"date": "1994-07-01", "close": 0.186672, "volume": null}, {"date": "1994-07-04", "close": 0.186672, "volume": null}, {"date": "1994-07-05", "close": 0.186672, "volume": null}, {"date": "1994-07-06", "close": 0.19445, "volume": 35999.0}, {"date": "1994-07-07", "close": 0.19445, "volume": 17999.0}, {"date": "1994-07-08", "close": 0.19445, "volume": null}, {"date": "1994-07-11", "close": 0.19445, "volume": 97711.0}, {"date": "1994-07-12", "close": 0.19445, "volume": 43713.0}, {"date": "1994-07-13", "close": 0.19445, "volume": 51427.0}, {"date": "1994-07-14", "close": 0.19445, "volume": null}, {"date": "1994-07-15", "close": 0.19445, "volume": 2571.0}, {"date": "1994-07-18", "close": 0.19445, "volume": null}, {"date": "1994-07-19", "close": 0.19445, "volume": 43713.0}, {"date": "1994-07-20", "close": 0.19445, "volume": null}, {"date": "1994-07-21", "close": 0.19445, "volume": null}, {"date": "1994-07-22", "close": 0.19445, "volume": null}, {"date": "1994-07-25", "close": 0.19445, "volume": null}, {"date": "1994-07-26", "close": 0.19445, "volume": 28285.0}, {"date": "1994-07-27", "close": 0.19445, "volume": null}, {"date": "1994-07-28", "close": 0.19445, "volume": null}, {"date": "1994-07-29", "close": 0.19445, "volume": null}, {"date": "1994-08-01", "close": 0.19445, "volume": null}, {"date": "1994-08-02", "close": 0.178894, "volume": 12857.0}, {"date": "1994-08-03", "close": 0.171116, "volume": 12857.0}, {"date": "1994-08-04", "close": 0.171116, "volume": null}, {"date": "1994-08-05", "close": 0.171116, "volume": null}, {"date": "1994-08-08", "close": 0.171116, "volume": null}, {"date": "1994-08-09", "close": 0.171116, "volume": null}, {"date": "1994-08-10", "close": 0.171116, "volume": 321419.0}, {"date": "1994-08-11", "close": 0.171116, "volume": null}, {"date": "1994-08-12", "close": 0.171116, "volume": 545127.0}, {"date": "1994-08-15", "close": 0.171116, "volume": null}, {"date": "1994-08-16", "close": 0.19445, "volume": 109283.0}, {"date": "1994-08-17", "close": 0.19445, "volume": null}, {"date": "1994-08-18", "close": 0.202228, "volume": 128568.0}, {"date": "1994-08-19", "close": 0.202228, "volume": null}, {"date": "1994-08-22", "close": 0.210006, "volume": 10285.0}, {"date": "1994-08-23", "close": 0.210006, "volume": 57855.0}, {"date": "1994-08-24", "close": 0.202228, "volume": 33428.0}, {"date": "1994-08-25", "close": 0.210006, "volume": 2571.0}, {"date": "1994-08-26", "close": 0.210006, "volume": 12857.0}, {"date": "1994-08-29", "close": 0.19445, "volume": 120854.0}, {"date": "1994-08-30", "close": 0.19445, "volume": 25714.0}, {"date": "1994-08-31", "close": 0.19445, "volume": 131139.0}, {"date": "1994-09-01", "close": 0.19445, "volume": 107997.0}, {"date": "1994-09-02", "close": 0.202228, "volume": 154281.0}, {"date": "1994-09-05", "close": 0.202228, "volume": null}, {"date": "1994-09-06", "close": 0.210006, "volume": 9000.0}, {"date": "1994-09-07", "close": 0.23334, "volume": 192852.0}, {"date": "1994-09-08", "close": 0.241118, "volume": 21857.0}, {"date": "1994-09-09", "close": 0.217784, "volume": 75855.0}, {"date": "1994-09-12", "close": 0.210006, "volume": 50141.0}, {"date": "1994-09-13", "close": 0.23334, "volume": 64284.0}, {"date": "1994-09-14", "close": 0.202228, "volume": 19285.0}, {"date": "1994-09-15", "close": 0.19445, "volume": 308563.0}, {"date": "1994-09-16", "close": 0.19445, "volume": null}, {"date": "1994-09-19", "close": 0.19445, "volume": null}, {"date": "1994-09-20", "close": 0.19445, "volume": 24428.0}, {"date": "1994-09-21", "close": 0.19445, "volume": 15428.0}, {"date": "1994-09-22", "close": 0.19445, "volume": null}, {"date": "1994-09-23", "close": 0.19445, "volume": null}, {"date": "1994-09-26", "close": 0.19445, "volume": null}, {"date": "1994-09-27", "close": 0.19445, "volume": 5143.0}, {"date": "1994-09-28", "close": 0.19445, "volume": null}, {"date": "1994-09-29", "close": 0.19445, "volume": null}, {"date": "1994-09-30", "close": 0.19445, "volume": 694266.0}, {"date": "1994-10-03", "close": 0.19445, "volume": 64284.0}, {"date": "1994-10-04", "close": 0.19445, "volume": null}, {"date": "1994-10-05", "close": 0.19445, "volume": null}, {"date": "1994-10-06", "close": 0.19445, "volume": 38570.0}, {"date": "1994-10-07", "close": 0.19445, "volume": 128568.0}, {"date": "1994-10-10", "close": 0.186672, "volume": 12857.0}, {"date": "1994-10-11", "close": 0.186672, "volume": null}, {"date": "1994-10-12", "close": 0.19445, "volume": 77141.0}, {"date": "1994-10-13", "close": 0.178894, "volume": 5143.0}, {"date": "1994-10-14", "close": 0.178894, "volume": null}, {"date": "1994-10-17", "close": 0.178894, "volume": 12857.0}, {"date": "1994-10-18", "close": 0.178894, "volume": null}, {"date": "1994-10-19", "close": 0.178894, "volume": null}, {"date": "1994-10-20", "close": 0.19445, "volume": 128568.0}, {"date": "1994-10-21", "close": 0.178894, "volume": 64284.0}, {"date": "1994-10-24", "close": 0.178894, "volume": null}, {"date": "1994-10-25", "close": 0.171116, "volume": 7714.0}, {"date": "1994-10-26", "close": 0.171116, "volume": null}, {"date": "1994-10-27", "close": 0.171116, "volume": null}, {"date": "1994-10-28", "close": 0.147782, "volume": 269349.0}, {"date": "1994-10-31", "close": 0.147782, "volume": null}, {"date": "1994-11-01", "close": 0.147782, "volume": null}, {"date": "1994-11-02", "close": 0.171116, "volume": 141425.0}, {"date": "1994-11-03", "close": 0.147782, "volume": 754050.0}, {"date": "1994-11-04", "close": 0.147782, "volume": null}, {"date": "1994-11-07", "close": 0.147782, "volume": null}, {"date": "1994-11-08", "close": 0.147782, "volume": null}, {"date": "1994-11-09", "close": 0.147782, "volume": null}, {"date": "1994-11-10", "close": 0.147782, "volume": null}, {"date": "1994-11-11", "close": 0.171116, "volume": 64284.0}, {"date": "1994-11-14", "close": 0.171116, "volume": null}, {"date": "1994-11-15", "close": 0.171116, "volume": null}, {"date": "1994-11-16", "close": 0.178894, "volume": 15428.0}, {"date": "1994-11-17", "close": 0.171116, "volume": 7714.0}, {"date": "1994-11-18", "close": 0.163338, "volume": 2571.0}, {"date": "1994-11-21", "close": 0.163338, "volume": null}, {"date": "1994-11-22", "close": 0.147782, "volume": 7714.0}, {"date": "1994-11-23", "close": 0.132226, "volume": 120854.0}, {"date": "1994-11-24", "close": 0.132226, "volume": null}, {"date": "1994-11-25", "close": 0.132226, "volume": null}, {"date": "1994-11-28", "close": 0.132226, "volume": null}, {"date": "1994-11-29", "close": 0.132226, "volume": null}, {"date": "1994-11-30", "close": 0.132226, "volume": null}, {"date": "1994-12-01", "close": 0.15556, "volume": 23142.0}, {"date": "1994-12-02", "close": 0.15556, "volume": null}, {"date": "1994-12-05", "close": 0.15556, "volume": null}, {"date": "1994-12-06", "close": 0.15556, "volume": null}, {"date": "1994-12-07", "close": 0.15556, "volume": null}, {"date": "1994-12-08", "close": 0.15556, "volume": null}, {"date": "1994-12-09", "close": 0.147782, "volume": 48856.0}, {"date": "1994-12-12", "close": 0.147782, "volume": null}, {"date": "1994-12-13", "close": 0.147782, "volume": null}, {"date": "1994-12-14", "close": 0.147782, "volume": null}, {"date": "1994-12-15", "close": 0.147782, "volume": null}, {"date": "1994-12-16", "close": 0.147782, "volume": null}, {"date": "1994-12-19", "close": 0.147782, "volume": null}, {"date": "1994-12-20", "close": 0.140004, "volume": 47570.0}, {"date": "1994-12-21", "close": 0.140004, "volume": null}, {"date": "1994-12-22", "close": 0.140004, "volume": null}, {"date": "1994-12-23", "close": 0.140004, "volume": null}, {"date": "1994-12-26", "close": 0.140004, "volume": null}, {"date": "1994-12-27", "close": 0.140004, "volume": null}, {"date": "1994-12-28", "close": 0.140004, "volume": null}, {"date": "1994-12-29", "close": 0.140004, "volume": null}, {"date": "1994-12-30", "close": 0.140004, "volume": 12857.0}, {"date": "1995-01-02", "close": 0.140004, "volume": null}, {"date": "1995-01-03", "close": 0.140004, "volume": null}, {"date": "1995-01-04", "close": 0.140004, "volume": null}, {"date": "1995-01-05", "close": 0.15556, "volume": 25714.0}, {"date": "1995-01-06", "close": 0.15556, "volume": null}, {"date": "1995-01-09", "close": 0.15556, "volume": null}, {"date": "1995-01-10", "close": 0.15556, "volume": null}, {"date": "1995-01-11", "close": 0.15556, "volume": 172281.0}, {"date": "1995-01-12", "close": 0.15556, "volume": null}, {"date": "1995-01-13", "close": 0.15556, "volume": null}, {"date": "1995-01-16", "close": 0.15556, "volume": null}, {"date": "1995-01-17", "close": 0.15556, "volume": null}, {"date": "1995-01-18", "close": 0.15556, "volume": null}, {"date": "1995-01-19", "close": 0.15556, "volume": null}, {"date": "1995-01-20", "close": 0.15556, "volume": null}, {"date": "1995-01-23", "close": 0.15556, "volume": null}, {"date": "1995-01-24", "close": 0.15556, "volume": null}, {"date": "1995-01-25", "close": 0.15556, "volume": null}, {"date": "1995-01-26", "close": 0.15556, "volume": null}, {"date": "1995-01-27", "close": 0.15556, "volume": null}, {"date": "1995-01-30", "close": 0.15556, "volume": null}, {"date": "1995-01-31", "close": 0.15556, "volume": null}, {"date": "1995-02-01", "close": 0.140004, "volume": 12857.0}, {"date": "1995-02-02", "close": 0.140004, "volume": null}, {"date": "1995-02-03", "close": 0.140004, "volume": null}, {"date": "1995-02-06", "close": 0.11667, "volume": 2571.0}, {"date": "1995-02-07", "close": 0.11667, "volume": null}, {"date": "1995-02-08", "close": 0.11667, "volume": null}, {"date": "1995-02-09", "close": 0.11667, "volume": null}, {"date": "1995-02-10", "close": 0.11667, "volume": null}, {"date": "1995-02-13", "close": 0.11667, "volume": null}, {"date": "1995-02-14", "close": 0.124448, "volume": 51427.0}, {"date": "1995-02-15", "close": 0.124448, "volume": null}, {"date": "1995-02-16", "close": 0.124448, "volume": null}, {"date": "1995-02-17", "close": 0.124448, "volume": null}, {"date": "1995-02-20", "close": 0.124448, "volume": null}, {"date": "1995-02-21", "close": 0.124448, "volume": null}, {"date": "1995-02-22", "close": 0.124448, "volume": null}, {"date": "1995-02-23", "close": 0.105003, "volume": 25714.0}, {"date": "1995-02-24", "close": 0.105003, "volume": null}, {"date": "1995-02-27", "close": 0.105003, "volume": null}, {"date": "1995-02-28", "close": 0.105003, "volume": null}, {"date": "1995-03-01", "close": 0.105003, "volume": null}, {"date": "1995-03-02", "close": 0.105003, "volume": null}, {"date": "1995-03-03", "close": 0.105003, "volume": null}, {"date": "1995-03-06", "close": 0.105003, "volume": null}, {"date": "1995-03-07", "close": 0.105003, "volume": null}, {"date": "1995-03-08", "close": 0.105003, "volume": null}, {"date": "1995-03-09", "close": 0.105003, "volume": null}, {"date": "1995-03-10", "close": 0.105003, "volume": null}, {"date": "1995-03-13", "close": 0.105003, "volume": null}, {"date": "1995-03-14", "close": 0.105003, "volume": null}, {"date": "1995-03-15", "close": 0.105003, "volume": null}, {"date": "1995-03-16", "close": 0.105003, "volume": null}, {"date": "1995-03-17", "close": 0.105003, "volume": null}, {"date": "1995-03-20", "close": 0.093336, "volume": 14785.0}, {"date": "1995-03-21", "close": 0.093336, "volume": null}, {"date": "1995-03-22", "close": 0.093336, "volume": null}, {"date": "1995-03-23", "close": 0.093336, "volume": null}, {"date": "1995-03-24", "close": 0.093336, "volume": null}, {"date": "1995-03-27", "close": 0.093336, "volume": null}, {"date": "1995-03-28", "close": 0.093336, "volume": null}, {"date": "1995-03-29", "close": 0.093336, "volume": null}, {"date": "1995-03-30", "close": 0.07778, "volume": 15428.0}, {"date": "1995-03-31", "close": 0.07778, "volume": null}, {"date": "1995-04-03", "close": 0.07778, "volume": 3857.0}, {"date": "1995-04-04", "close": 0.07778, "volume": null}, {"date": "1995-04-05", "close": 0.085558, "volume": 30856.0}, {"date": "1995-04-06", "close": 0.085558, "volume": null}, {"date": "1995-04-07", "close": 0.085558, "volume": null}, {"date": "1995-04-10", "close": 0.085558, "volume": null}, {"date": "1995-04-11", "close": 0.085558, "volume": null}, {"date": "1995-04-12", "close": 0.07778, "volume": 73541.0}, {"date": "1995-04-13", "close": 0.07778, "volume": null}, {"date": "1995-04-14", "close": 0.07778, "volume": null}, {"date": "1995-04-17", "close": 0.07778, "volume": null}, {"date": "1995-04-18", "close": 0.07778, "volume": null}, {"date": "1995-04-19", "close": 0.07778, "volume": null}, {"date": "1995-04-20", "close": 0.07778, "volume": null}, {"date": "1995-04-21", "close": 0.07778, "volume": null}, {"date": "1995-04-24", "close": 0.07778, "volume": null}, {"date": "1995-04-25", "close": 0.07778, "volume": null}, {"date": "1995-04-26", "close": 0.093336, "volume": 25071.0}, {"date": "1995-04-27", "close": 0.093336, "volume": null}, {"date": "1995-04-28", "close": 0.093336, "volume": null}, {"date": "1995-05-01", "close": 0.093336, "volume": null}, {"date": "1995-05-02", "close": 0.093336, "volume": 12857.0}, {"date": "1995-05-03", "close": 0.093336, "volume": null}, {"date": "1995-05-04", "close": 0.093336, "volume": null}, {"date": "1995-05-05", "close": 0.093336, "volume": null}, {"date": "1995-05-08", "close": 0.093336, "volume": null}, {"date": "1995-05-09", "close": 0.093336, "volume": null}, {"date": "1995-05-10", "close": 0.093336, "volume": 12857.0}, {"date": "1995-05-11", "close": 0.093336, "volume": 25714.0}, {"date": "1995-05-12", "close": 0.085558, "volume": 95140.0}, {"date": "1995-05-15", "close": 0.07778, "volume": 778478.0}, {"date": "1995-05-16", "close": 0.07778, "volume": null}, {"date": "1995-05-17", "close": 0.07778, "volume": null}, {"date": "1995-05-18", "close": 0.07778, "volume": null}, {"date": "1995-05-19", "close": 0.07778, "volume": null}, {"date": "1995-05-22", "close": 0.07778, "volume": null}, {"date": "1995-05-23", "close": 0.07778, "volume": null}, {"date": "1995-05-24", "close": 0.062224, "volume": 2700.0}, {"date": "1995-05-25", "close": 0.062224, "volume": null}, {"date": "1995-05-26", "close": 0.062224, "volume": null}, {"date": "1995-05-29", "close": 0.062224, "volume": null}, {"date": "1995-05-30", "close": 0.07778, "volume": 12857.0}, {"date": "1995-05-31", "close": 0.07778, "volume": null}, {"date": "1995-06-01", "close": 0.07778, "volume": null}, {"date": "1995-06-02", "close": 0.07778, "volume": null}, {"date": "1995-06-05", "close": 0.07778, "volume": null}, {"date": "1995-06-06", "close": 0.07778, "volume": null}, {"date": "1995-06-07", "close": 0.07778, "volume": null}, {"date": "1995-06-08", "close": 0.07778, "volume": null}, {"date": "1995-06-09", "close": 0.07778, "volume": null}, {"date": "1995-06-12", "close": 0.07778, "volume": null}, {"date": "1995-06-13", "close": 0.07778, "volume": 97711.0}, {"date": "1995-06-14", "close": 0.07778, "volume": null}, {"date": "1995-06-15", "close": 0.07778, "volume": 77141.0}, {"date": "1995-06-16", "close": 0.07778, "volume": null}, {"date": "1995-06-19", "close": 0.070002, "volume": 51427.0}, {"date": "1995-06-20", "close": 0.070002, "volume": 43713.0}, {"date": "1995-06-21", "close": 0.070002, "volume": 51427.0}, {"date": "1995-06-22", "close": 0.070002, "volume": 12857.0}, {"date": "1995-06-23", "close": 0.070002, "volume": null}, {"date": "1995-06-26", "close": 0.070002, "volume": 102854.0}, {"date": "1995-06-27", "close": 0.070002, "volume": 12857.0}, {"date": "1995-06-28", "close": 0.070002, "volume": 64284.0}, {"date": "1995-06-29", "close": 0.070002, "volume": null}, {"date": "1995-06-30", "close": 0.070002, "volume": 6943.0}, {"date": "1995-07-03", "close": 0.070002, "volume": null}, {"date": "1995-07-04", "close": 0.070002, "volume": null}, {"date": "1995-07-05", "close": 0.070002, "volume": null}, {"date": "1995-07-06", "close": 0.070002, "volume": null}, {"date": "1995-07-07", "close": 0.070002, "volume": null}, {"date": "1995-07-10", "close": 0.070002, "volume": null}, {"date": "1995-07-11", "close": 0.070002, "volume": null}, {"date": "1995-07-12", "close": 0.093336, "volume": 77141.0}, {"date": "1995-07-13", "close": 0.093336, "volume": null}, {"date": "1995-07-14", "close": 0.093336, "volume": 386.0}, {"date": "1995-07-17", "close": 0.093336, "volume": null}, {"date": "1995-07-18", "close": 0.093336, "volume": 7714.0}, {"date": "1995-07-19", "close": 0.093336, "volume": null}, {"date": "1995-07-20", "close": 0.093336, "volume": null}, {"date": "1995-07-21", "close": 0.093336, "volume": null}, {"date": "1995-07-24", "close": 0.07778, "volume": 26356.0}, {"date": "1995-07-25", "close": 0.07778, "volume": null}, {"date": "1995-07-26", "close": 0.07778, "volume": null}, {"date": "1995-07-27", "close": 0.07778, "volume": 89997.0}, {"date": "1995-07-28", "close": 0.07778, "volume": null}, {"date": "1995-07-31", "close": 0.07778, "volume": 59141.0}, {"date": "1995-08-01", "close": 0.07778, "volume": null}, {"date": "1995-08-02", "close": 0.07778, "volume": null}, {"date": "1995-08-03", "close": 0.07778, "volume": null}, {"date": "1995-08-04", "close": 0.07778, "volume": null}, {"date": "1995-08-07", "close": 0.07778, "volume": null}, {"date": "1995-08-08", "close": 0.07778, "volume": null}, {"date": "1995-08-09", "close": 0.07778, "volume": null}, {"date": "1995-08-10", "close": 0.07778, "volume": null}, {"date": "1995-08-11", "close": 0.07778, "volume": null}, {"date": "1995-08-14", "close": 0.07778, "volume": null}, {"date": "1995-08-15", "close": 0.07778, "volume": null}, {"date": "1995-08-16", "close": 0.07778, "volume": null}, {"date": "1995-08-17", "close": 0.07778, "volume": null}, {"date": "1995-08-18", "close": 0.07778, "volume": null}, {"date": "1995-08-21", "close": 0.07778, "volume": null}, {"date": "1995-08-22", "close": 0.07778, "volume": null}, {"date": "1995-08-23", "close": 0.07778, "volume": null}, {"date": "1995-08-24", "close": 0.07778, "volume": null}, {"date": "1995-08-25", "close": 0.07778, "volume": null}, {"date": "1995-08-28", "close": 0.07778, "volume": null}, {"date": "1995-08-29", "close": 0.07778, "volume": null}, {"date": "1995-08-30", "close": 0.07778, "volume": null}, {"date": "1995-08-31", "close": 0.085558, "volume": 51427.0}, {"date": "1995-09-01", "close": 0.085558, "volume": null}, {"date": "1995-09-04", "close": 0.085558, "volume": null}, {"date": "1995-09-05", "close": 0.085558, "volume": null}, {"date": "1995-09-06", "close": 0.085558, "volume": null}, {"date": "1995-09-07", "close": 0.085558, "volume": 12857.0}, {"date": "1995-09-08", "close": 0.085558, "volume": null}, {"date": "1995-09-11", "close": 0.085558, "volume": null}, {"date": "1995-09-12", "close": 0.085558, "volume": null}, {"date": "1995-09-13", "close": 0.070002, "volume": 257136.0}, {"date": "1995-09-14", "close": 0.070002, "volume": null}, {"date": "1995-09-15", "close": 0.085558, "volume": 25714.0}, {"date": "1995-09-18", "close": 0.07778, "volume": 128568.0}, {"date": "1995-09-19", "close": 0.07778, "volume": 257136.0}, {"date": "1995-09-20", "close": 0.07778, "volume": null}, {"date": "1995-09-21", "close": 0.07778, "volume": null}, {"date": "1995-09-22", "close": 0.07778, "volume": null}, {"date": "1995-09-25", "close": 0.07778, "volume": null}, {"date": "1995-09-26", "close": 0.07778, "volume": null}, {"date": "1995-09-27", "close": 0.07778, "volume": null}, {"date": "1995-09-28", "close": 0.07778, "volume": null}, {"date": "1995-09-29", "close": 0.07778, "volume": null}, {"date": "1995-10-02", "close": 0.07778, "volume": null}, {"date": "1995-10-03", "close": 0.093336, "volume": 177424.0}, {"date": "1995-10-04", "close": 0.093336, "volume": 38570.0}, {"date": "1995-10-05", "close": 0.093336, "volume": null}, {"date": "1995-10-06", "close": 0.093336, "volume": null}, {"date": "1995-10-09", "close": 0.093336, "volume": null}, {"date": "1995-10-10", "close": 0.093336, "volume": null}, {"date": "1995-10-11", "close": 0.093336, "volume": null}, {"date": "1995-10-12", "close": 0.093336, "volume": null}, {"date": "1995-10-13", "close": 0.093336, "volume": null}, {"date": "1995-10-16", "close": 0.101114, "volume": 64284.0}, {"date": "1995-10-17", "close": 0.101114, "volume": 122139.0}, {"date": "1995-10-18", "close": 0.101114, "volume": 25714.0}, {"date": "1995-10-19", "close": 0.101114, "volume": null}, {"date": "1995-10-20", "close": 0.093336, "volume": 41785.0}, {"date": "1995-10-23", "close": 0.093336, "volume": null}, {"date": "1995-10-24", "close": 0.093336, "volume": null}, {"date": "1995-10-25", "close": 0.093336, "volume": 33813.0}, {"date": "1995-10-26", "close": 0.093336, "volume": null}, {"date": "1995-10-27", "close": 0.085558, "volume": 30471.0}, {"date": "1995-10-30", "close": 0.085558, "volume": null}, {"date": "1995-10-31", "close": 0.085558, "volume": null}, {"date": "1995-11-01", "close": 0.07778, "volume": 2057.0}, {"date": "1995-11-02", "close": 0.07778, "volume": null}, {"date": "1995-11-03", "close": 0.07778, "volume": null}, {"date": "1995-11-06", "close": 0.07778, "volume": 141425.0}, {"date": "1995-11-07", "close": 0.07778, "volume": null}, {"date": "1995-11-08", "close": 0.07778, "volume": null}, {"date": "1995-11-09", "close": 0.07778, "volume": null}, {"date": "1995-11-10", "close": 0.07778, "volume": null}, {"date": "1995-11-13", "close": 0.07778, "volume": null}, {"date": "1995-11-14", "close": 0.07778, "volume": null}, {"date": "1995-11-15", "close": 0.07778, "volume": null}, {"date": "1995-11-16", "close": 0.085558, "volume": 385703.0}, {"date": "1995-11-17", "close": 0.085558, "volume": null}, {"date": "1995-11-20", "close": 0.07778, "volume": 1800.0}, {"date": "1995-11-21", "close": 0.07778, "volume": null}, {"date": "1995-11-22", "close": 0.07778, "volume": null}, {"date": "1995-11-23", "close": 0.07778, "volume": null}, {"date": "1995-11-24", "close": 0.07778, "volume": 25714.0}, {"date": "1995-11-27", "close": 0.07778, "volume": null}, {"date": "1995-11-28", "close": 0.07778, "volume": null}, {"date": "1995-11-29", "close": 0.07778, "volume": null}, {"date": "1995-11-30", "close": 0.07778, "volume": 128568.0}, {"date": "1995-12-01", "close": 0.07778, "volume": null}, {"date": "1995-12-04", "close": 0.07778, "volume": null}, {"date": "1995-12-05", "close": 0.07778, "volume": null}, {"date": "1995-12-06", "close": 0.07778, "volume": null}, {"date": "1995-12-07", "close": 0.07778, "volume": null}, {"date": "1995-12-08", "close": 0.085558, "volume": 38570.0}, {"date": "1995-12-11", "close": 0.085558, "volume": null}, {"date": "1995-12-12", "close": 0.085558, "volume": null}, {"date": "1995-12-13", "close": 0.085558, "volume": 12857.0}, {"date": "1995-12-14", "close": 0.085558, "volume": null}, {"date": "1995-12-15", "close": 0.085558, "volume": null}, {"date": "1995-12-18", "close": 0.085558, "volume": null}, {"date": "1995-12-19", "close": 0.085558, "volume": null}, {"date": "1995-12-20", "close": 0.085558, "volume": 282849.0}, {"date": "1995-12-21", "close": 0.085558, "volume": null}, {"date": "1995-12-22", "close": 0.093336, "volume": 34713.0}, {"date": "1995-12-25", "close": 0.093336, "volume": null}, {"date": "1995-12-26", "close": 0.093336, "volume": null}, {"date": "1995-12-27", "close": 0.093336, "volume": null}, {"date": "1995-12-28", "close": 0.093336, "volume": null}, {"date": "1995-12-29", "close": 0.093336, "volume": null}, {"date": "1996-01-01", "close": 0.093336, "volume": null}, {"date": "1996-01-02", "close": 0.093336, "volume": null}, {"date": "1996-01-03", "close": 0.108892, "volume": 1286.0}, {"date": "1996-01-04", "close": 0.108892, "volume": 101569.0}, {"date": "1996-01-05", "close": 0.108892, "volume": null}, {"date": "1996-01-08", "close": 0.11667, "volume": 14142.0}, {"date": "1996-01-09", "close": 0.11667, "volume": 12857.0}, {"date": "1996-01-10", "close": 0.101114, "volume": 3857.0}, {"date": "1996-01-11", "close": 0.101114, "volume": 64284.0}, {"date": "1996-01-12", "close": 0.11667, "volume": 83569.0}, {"date": "1996-01-15", "close": 0.11667, "volume": null}, {"date": "1996-01-16", "close": 0.101114, "volume": 2571.0}, {"date": "1996-01-17", "close": 0.101114, "volume": null}, {"date": "1996-01-18", "close": 0.101114, "volume": null}, {"date": "1996-01-19", "close": 0.101114, "volume": null}, {"date": "1996-01-22", "close": 0.101114, "volume": null}, {"date": "1996-01-23", "close": 0.124448, "volume": 25714.0}, {"date": "1996-01-24", "close": 0.124448, "volume": null}, {"date": "1996-01-25", "close": 0.124448, "volume": null}, {"date": "1996-01-26", "close": 0.124448, "volume": null}, {"date": "1996-01-29", "close": 0.124448, "volume": null}, {"date": "1996-01-30", "close": 0.124448, "volume": null}, {"date": "1996-01-31", "close": 0.124448, "volume": null}, {"date": "1996-02-01", "close": 0.124448, "volume": null}, {"date": "1996-02-02", "close": 0.124448, "volume": null}, {"date": "1996-02-05", "close": 0.124448, "volume": null}, {"date": "1996-02-06", "close": 0.124448, "volume": null}, {"date": "1996-02-07", "close": 0.124448, "volume": 12857.0}, {"date": "1996-02-08", "close": 0.124448, "volume": null}, {"date": "1996-02-09", "close": 0.124448, "volume": null}, {"date": "1996-02-12", "close": 0.124448, "volume": null}, {"date": "1996-02-13", "close": 0.124448, "volume": null}, {"date": "1996-02-14", "close": 0.101114, "volume": 7714.0}, {"date": "1996-02-15", "close": 0.101114, "volume": null}, {"date": "1996-02-16", "close": 0.101114, "volume": 2571.0}, {"date": "1996-02-19", "close": 0.101114, "volume": null}, {"date": "1996-02-20", "close": 0.101114, "volume": null}, {"date": "1996-02-21", "close": 0.101114, "volume": null}, {"date": "1996-02-22", "close": 0.101114, "volume": null}, {"date": "1996-02-23", "close": 0.101114, "volume": 21599.0}, {"date": "1996-02-26", "close": 0.101114, "volume": null}, {"date": "1996-02-27", "close": 0.101114, "volume": null}, {"date": "1996-02-28", "close": 0.101114, "volume": null}, {"date": "1996-02-29", "close": 0.101114, "volume": null}, {"date": "1996-03-01", "close": 0.108892, "volume": 38570.0}, {"date": "1996-03-04", "close": 0.124448, "volume": 89997.0}, {"date": "1996-03-05", "close": 0.140004, "volume": 7714.0}, {"date": "1996-03-06", "close": 0.140004, "volume": 33428.0}, {"date": "1996-03-07", "close": 0.140004, "volume": 65570.0}, {"date": "1996-03-08", "close": 0.11667, "volume": 164567.0}, {"date": "1996-03-11", "close": 0.11667, "volume": null}, {"date": "1996-03-12", "close": 0.11667, "volume": null}, {"date": "1996-03-13", "close": 0.11667, "volume": null}, {"date": "1996-03-14", "close": 0.11667, "volume": null}, {"date": "1996-03-15", "close": 0.124448, "volume": 20571.0}, {"date": "1996-03-18", "close": 0.11667, "volume": 43713.0}, {"date": "1996-03-19", "close": 0.11667, "volume": null}, {"date": "1996-03-20", "close": 0.11667, "volume": null}, {"date": "1996-03-21", "close": 0.11667, "volume": null}, {"date": "1996-03-22", "close": 0.11667, "volume": null}, {"date": "1996-03-25", "close": 0.11667, "volume": null}, {"date": "1996-03-26", "close": 0.11667, "volume": null}, {"date": "1996-03-27", "close": 0.11667, "volume": null}, {"date": "1996-03-28", "close": 0.124448, "volume": 6428.0}, {"date": "1996-03-29", "close": 0.120559, "volume": 9000.0}, {"date": "1996-04-01", "close": 0.120559, "volume": null}, {"date": "1996-04-02", "close": 0.120559, "volume": 10285.0}, {"date": "1996-04-03", "close": 0.120559, "volume": 5143.0}, {"date": "1996-04-04", "close": 0.120559, "volume": null}, {"date": "1996-04-05", "close": 0.120559, "volume": null}, {"date": "1996-04-08", "close": 0.120559, "volume": null}, {"date": "1996-04-09", "close": 0.120559, "volume": null}, {"date": "1996-04-10", "close": 0.11667, "volume": 96426.0}, {"date": "1996-04-11", "close": 0.11667, "volume": null}, {"date": "1996-04-12", "close": 0.11667, "volume": null}, {"date": "1996-04-15", "close": 0.11667, "volume": null}, {"date": "1996-04-16", "close": 0.11667, "volume": null}, {"date": "1996-04-17", "close": 0.11667, "volume": null}, {"date": "1996-04-18", "close": 0.11667, "volume": null}, {"date": "1996-04-19", "close": 0.120559, "volume": 3857.0}, {"date": "1996-04-22", "close": 0.120559, "volume": 10028.0}, {"date": "1996-04-23", "close": 0.124448, "volume": 51427.0}, {"date": "1996-04-24", "close": 0.124448, "volume": null}, {"date": "1996-04-25", "close": 0.124448, "volume": null}, {"date": "1996-04-26", "close": 0.120559, "volume": 73284.0}, {"date": "1996-04-29", "close": 0.120559, "volume": 2057.0}, {"date": "1996-04-30", "close": 0.124448, "volume": 12857.0}, {"date": "1996-05-01", "close": 0.132226, "volume": 77141.0}, {"date": "1996-05-02", "close": 0.132226, "volume": null}, {"date": "1996-05-03", "close": 0.132226, "volume": null}, {"date": "1996-05-06", "close": 0.132226, "volume": null}, {"date": "1996-05-07", "close": 0.128337, "volume": 5143.0}, {"date": "1996-05-08", "close": 0.128337, "volume": null}, {"date": "1996-05-09", "close": 0.124448, "volume": 33942.0}, {"date": "1996-05-10", "close": 0.120559, "volume": 107354.0}, {"date": "1996-05-13", "close": 0.11667, "volume": 332219.0}, {"date": "1996-05-14", "close": 0.11667, "volume": null}, {"date": "1996-05-15", "close": 0.11667, "volume": 12857.0}, {"date": "1996-05-16", "close": 0.124448, "volume": 28285.0}, {"date": "1996-05-17", "close": 0.124448, "volume": null}, {"date": "1996-05-20", "close": 0.124448, "volume": null}, {"date": "1996-05-21", "close": 0.128337, "volume": 1286.0}, {"date": "1996-05-22", "close": 0.128337, "volume": null}, {"date": "1996-05-23", "close": 0.128337, "volume": 12857.0}, {"date": "1996-05-24", "close": 0.124448, "volume": 32142.0}, {"date": "1996-05-27", "close": 0.124448, "volume": 2571.0}, {"date": "1996-05-28", "close": 0.128337, "volume": 50141.0}, {"date": "1996-05-29", "close": 0.128337, "volume": null}, {"date": "1996-05-30", "close": 0.128337, "volume": null}, {"date": "1996-05-31", "close": 0.128337, "volume": null}, {"date": "1996-06-03", "close": 0.124448, "volume": 937516.0}, {"date": "1996-06-04", "close": 0.132226, "volume": 25714.0}, {"date": "1996-06-05", "close": 0.132226, "volume": 12857.0}, {"date": "1996-06-06", "close": 0.128337, "volume": 52070.0}, {"date": "1996-06-07", "close": 0.128337, "volume": null}, {"date": "1996-06-10", "close": 0.128337, "volume": null}, {"date": "1996-06-11", "close": 0.128337, "volume": 129211.0}, {"date": "1996-06-12", "close": 0.132226, "volume": 44356.0}, {"date": "1996-06-13", "close": 0.132226, "volume": null}, {"date": "1996-06-14", "close": 0.132226, "volume": null}, {"date": "1996-06-17", "close": 0.132226, "volume": null}, {"date": "1996-06-18", "close": 0.132226, "volume": null}, {"date": "1996-06-19", "close": 0.132226, "volume": null}, {"date": "1996-06-20", "close": 0.132226, "volume": null}, {"date": "1996-06-21", "close": 0.124448, "volume": 56570.0}, {"date": "1996-06-24", "close": 0.124448, "volume": null}, {"date": "1996-06-25", "close": 0.124448, "volume": null}, {"date": "1996-06-26", "close": 0.124448, "volume": null}, {"date": "1996-06-27", "close": 0.124448, "volume": null}, {"date": "1996-06-28", "close": 0.132226, "volume": 44099.0}, {"date": "1996-07-01", "close": 0.140004, "volume": 20571.0}, {"date": "1996-07-02", "close": 0.136115, "volume": 41142.0}, {"date": "1996-07-03", "close": 0.136115, "volume": null}, {"date": "1996-07-04", "close": 0.136115, "volume": null}, {"date": "1996-07-05", "close": 0.136115, "volume": null}, {"date": "1996-07-08", "close": 0.132226, "volume": 102854.0}, {"date": "1996-07-09", "close": 0.132226, "volume": 56570.0}, {"date": "1996-07-10", "close": 0.132226, "volume": null}, {"date": "1996-07-11", "close": 0.136115, "volume": 87426.0}, {"date": "1996-07-12", "close": 0.136115, "volume": null}, {"date": "1996-07-15", "close": 0.136115, "volume": null}, {"date": "1996-07-16", "close": 0.132226, "volume": 142839.0}, {"date": "1996-07-17", "close": 0.132226, "volume": 17999.0}, {"date": "1996-07-18", "close": 0.132226, "volume": 15428.0}, {"date": "1996-07-19", "close": 0.132226, "volume": null}, {"date": "1996-07-22", "close": 0.132226, "volume": null}, {"date": "1996-07-23", "close": 0.136115, "volume": 66855.0}, {"date": "1996-07-24", "close": 0.136115, "volume": 10285.0}, {"date": "1996-07-25", "close": 0.136115, "volume": null}, {"date": "1996-07-26", "close": 0.136115, "volume": null}, {"date": "1996-07-29", "close": 0.136115, "volume": null}, {"date": "1996-07-30", "close": 0.136115, "volume": null}, {"date": "1996-07-31", "close": 0.136115, "volume": null}, {"date": "1996-08-01", "close": 0.136115, "volume": null}, {"date": "1996-08-02", "close": 0.136115, "volume": null}, {"date": "1996-08-05", "close": 0.136115, "volume": null}, {"date": "1996-08-06", "close": 0.136115, "volume": null}, {"date": "1996-08-07", "close": 0.136115, "volume": null}, {"date": "1996-08-08", "close": 0.136115, "volume": 41142.0}, {"date": "1996-08-09", "close": 0.136115, "volume": null}, {"date": "1996-08-12", "close": 0.136115, "volume": null}, {"date": "1996-08-13", "close": 0.147782, "volume": 12857.0}, {"date": "1996-08-14", "close": 0.147782, "volume": null}, {"date": "1996-08-15", "close": 0.15556, "volume": 77141.0}, {"date": "1996-08-16", "close": 0.19445, "volume": 126639.0}, {"date": "1996-08-19", "close": 0.190561, "volume": 190280.0}, {"date": "1996-08-20", "close": 0.190561, "volume": 19285.0}, {"date": "1996-08-21", "close": 0.190561, "volume": null}, {"date": "1996-08-22", "close": 0.163338, "volume": 25714.0}, {"date": "1996-08-23", "close": 0.163338, "volume": null}, {"date": "1996-08-26", "close": 0.171116, "volume": 56570.0}, {"date": "1996-08-27", "close": 0.171116, "volume": 28285.0}, {"date": "1996-08-28", "close": 0.171116, "volume": 25714.0}, {"date": "1996-08-29", "close": 0.171116, "volume": null}, {"date": "1996-08-30", "close": 0.171116, "volume": 89997.0}, {"date": "1996-09-02", "close": 0.171116, "volume": null}, {"date": "1996-09-03", "close": 0.171116, "volume": null}, {"date": "1996-09-04", "close": 0.171116, "volume": null}, {"date": "1996-09-05", "close": 0.171116, "volume": null}, {"date": "1996-09-06", "close": 0.163338, "volume": 77141.0}, {"date": "1996-09-09", "close": 0.163338, "volume": null}, {"date": "1996-09-10", "close": 0.163338, "volume": null}, {"date": "1996-09-11", "close": 0.163338, "volume": null}, {"date": "1996-09-12", "close": 0.178894, "volume": 24042.0}, {"date": "1996-09-13", "close": 0.178894, "volume": 14271.0}, {"date": "1996-09-16", "close": 0.175005, "volume": 16585.0}, {"date": "1996-09-17", "close": 0.175005, "volume": null}, {"date": "1996-09-18", "close": 0.171116, "volume": 3857.0}, {"date": "1996-09-19", "close": 0.15556, "volume": 35999.0}, {"date": "1996-09-20", "close": 0.15556, "volume": null}, {"date": "1996-09-23", "close": 0.15556, "volume": null}, {"date": "1996-09-24", "close": 0.15556, "volume": null}, {"date": "1996-09-25", "close": 0.171116, "volume": 20571.0}, {"date": "1996-09-26", "close": 0.19445, "volume": 1286.0}, {"date": "1996-09-27", "close": 0.19445, "volume": null}, {"date": "1996-09-30", "close": 0.19445, "volume": null}, {"date": "1996-10-01", "close": 0.19445, "volume": null}, {"date": "1996-10-02", "close": 0.182783, "volume": 10285.0}, {"date": "1996-10-03", "close": 0.163338, "volume": 2571.0}, {"date": "1996-10-04", "close": 0.163338, "volume": null}, {"date": "1996-10-07", "close": 0.163338, "volume": null}, {"date": "1996-10-08", "close": 0.163338, "volume": null}, {"date": "1996-10-09", "close": 0.163338, "volume": null}, {"date": "1996-10-10", "close": 0.163338, "volume": null}, {"date": "1996-10-11", "close": 0.163338, "volume": null}, {"date": "1996-10-14", "close": 0.186672, "volume": 30856.0}, {"date": "1996-10-15", "close": 0.186672, "volume": 43070.0}, {"date": "1996-10-16", "close": 0.178894, "volume": 25842.0}, {"date": "1996-10-17", "close": 0.178894, "volume": null}, {"date": "1996-10-18", "close": 0.178894, "volume": null}, {"date": "1996-10-21", "close": 0.186672, "volume": 86783.0}, {"date": "1996-10-22", "close": 0.19445, "volume": 76626.0}, {"date": "1996-10-23", "close": 0.19445, "volume": null}, {"date": "1996-10-24", "close": 0.19445, "volume": null}, {"date": "1996-10-25", "close": 0.19445, "volume": 58200.0}, {"date": "1996-10-28", "close": 0.19445, "volume": 26655.0}, {"date": "1996-10-29", "close": 0.19445, "volume": null}, {"date": "1996-10-30", "close": 0.19445, "volume": null}, {"date": "1996-10-31", "close": 0.19445, "volume": 128568.0}, {"date": "1996-11-01", "close": 0.19445, "volume": null}, {"date": "1996-11-04", "close": 0.186672, "volume": 14487.0}, {"date": "1996-11-05", "close": 0.182783, "volume": 30856.0}, {"date": "1996-11-06", "close": 0.178894, "volume": 64284.0}, {"date": "1996-11-07", "close": 0.182783, "volume": 56570.0}, {"date": "1996-11-08", "close": 0.178894, "volume": 209565.0}, {"date": "1996-11-11", "close": 0.178894, "volume": null}, {"date": "1996-11-12", "close": 0.19445, "volume": 85796.0}, {"date": "1996-11-13", "close": 0.19445, "volume": null}, {"date": "1996-11-14", "close": 0.19445, "volume": null}, {"date": "1996-11-15", "close": 0.186672, "volume": 66855.0}, {"date": "1996-11-18", "close": 0.186672, "volume": null}, {"date": "1996-11-19", "close": 0.186672, "volume": 20571.0}, {"date": "1996-11-20", "close": 0.178894, "volume": 128568.0}, {"date": "1996-11-21", "close": 0.178894, "volume": null}, {"date": "1996-11-22", "close": 0.178894, "volume": null}, {"date": "1996-11-25", "close": 0.178894, "volume": null}, {"date": "1996-11-26", "close": 0.186672, "volume": 12857.0}, {"date": "1996-11-27", "close": 0.186672, "volume": null}, {"date": "1996-11-28", "close": 0.186672, "volume": 5143.0}, {"date": "1996-11-29", "close": 0.186672, "volume": null}, {"date": "1996-12-02", "close": 0.19445, "volume": 12857.0}, {"date": "1996-12-03", "close": 0.19445, "volume": 16071.0}, {"date": "1996-12-04", "close": 0.19445, "volume": null}, {"date": "1996-12-05", "close": 0.19445, "volume": 31499.0}, {"date": "1996-12-06", "close": 0.202228, "volume": 79712.0}, {"date": "1996-12-09", "close": 0.202228, "volume": null}, {"date": "1996-12-10", "close": 0.19445, "volume": 12857.0}, {"date": "1996-12-11", "close": 0.23334, "volume": 123425.0}, {"date": "1996-12-12", "close": 0.225562, "volume": 66855.0}, {"date": "1996-12-13", "close": 0.210006, "volume": 62998.0}, {"date": "1996-12-16", "close": 0.217784, "volume": 23142.0}, {"date": "1996-12-17", "close": 0.23334, "volume": 73284.0}, {"date": "1996-12-18", "close": 0.23334, "volume": 44999.0}, {"date": "1996-12-19", "close": 0.23334, "volume": 3857.0}, {"date": "1996-12-20", "close": 0.217784, "volume": 20571.0}, {"date": "1996-12-23", "close": 0.225562, "volume": 91839.0}, {"date": "1996-12-24", "close": 0.225562, "volume": 64284.0}, {"date": "1996-12-25", "close": 0.225562, "volume": null}, {"date": "1996-12-26", "close": 0.225562, "volume": null}, {"date": "1996-12-27", "close": 0.23334, "volume": 257777.0}, {"date": "1996-12-30", "close": 0.264452, "volume": 51427.0}, {"date": "1996-12-31", "close": 0.241118, "volume": 7263.0}, {"date": "1997-01-01", "close": 0.241118, "volume": null}, {"date": "1997-01-02", "close": 0.241118, "volume": null}, {"date": "1997-01-03", "close": 0.241118, "volume": null}, {"date": "1997-01-06", "close": 0.241118, "volume": null}, {"date": "1997-01-07", "close": 0.241118, "volume": 196707.0}, {"date": "1997-01-08", "close": 0.241118, "volume": 41142.0}, {"date": "1997-01-09", "close": 0.241118, "volume": null}, {"date": "1997-01-10", "close": 0.241118, "volume": null}, {"date": "1997-01-13", "close": 0.241118, "volume": null}, {"date": "1997-01-14", "close": 0.225562, "volume": 205708.0}, {"date": "1997-01-15", "close": 0.217784, "volume": 61713.0}, {"date": "1997-01-16", "close": 0.217784, "volume": null}, {"date": "1997-01-17", "close": 0.217784, "volume": null}, {"date": "1997-01-20", "close": 0.217784, "volume": null}, {"date": "1997-01-21", "close": 0.225562, "volume": 9000.0}, {"date": "1997-01-22", "close": 0.217784, "volume": 29571.0}, {"date": "1997-01-23", "close": 0.217784, "volume": 33215.0}, {"date": "1997-01-24", "close": 0.217784, "volume": 17999.0}, {"date": "1997-01-27", "close": 0.217784, "volume": null}, {"date": "1997-01-28", "close": 0.217784, "volume": null}, {"date": "1997-01-29", "close": 0.23334, "volume": 9000.0}, {"date": "1997-01-30", "close": 0.23334, "volume": null}, {"date": "1997-01-31", "close": 0.23334, "volume": null}, {"date": "1997-02-03", "close": 0.217784, "volume": 2571.0}, {"date": "1997-02-04", "close": 0.225562, "volume": 5143.0}, {"date": "1997-02-05", "close": 0.225562, "volume": 33428.0}, {"date": "1997-02-06", "close": 0.225562, "volume": null}, {"date": "1997-02-07", "close": 0.225562, "volume": 20571.0}, {"date": "1997-02-10", "close": 0.217784, "volume": 156853.0}, {"date": "1997-02-11", "close": 0.217784, "volume": null}, {"date": "1997-02-12", "close": 0.217784, "volume": null}, {"date": "1997-02-13", "close": 0.217784, "volume": null}, {"date": "1997-02-14", "close": 0.217784, "volume": 185138.0}, {"date": "1997-02-17", "close": 0.217784, "volume": null}, {"date": "1997-02-18", "close": 0.213895, "volume": 51427.0}, {"date": "1997-02-19", "close": 0.213895, "volume": 25714.0}, {"date": "1997-02-20", "close": 0.213895, "volume": 113140.0}, {"date": "1997-02-21", "close": 0.213895, "volume": 32569.0}, {"date": "1997-02-24", "close": 0.213895, "volume": 19285.0}, {"date": "1997-02-25", "close": 0.213895, "volume": null}, {"date": "1997-02-26", "close": 0.23334, "volume": 51427.0}, {"date": "1997-02-27", "close": 0.23334, "volume": null}, {"date": "1997-02-28", "close": 0.221673, "volume": 10285.0}, {"date": "1997-03-03", "close": 0.221673, "volume": null}, {"date": "1997-03-04", "close": 0.221673, "volume": null}, {"date": "1997-03-05", "close": 0.221673, "volume": null}, {"date": "1997-03-06", "close": 0.23334, "volume": 155566.0}, {"date": "1997-03-07", "close": 0.23334, "volume": 122139.0}, {"date": "1997-03-10", "close": 0.23334, "volume": null}, {"date": "1997-03-11", "close": 0.23334, "volume": 16714.0}, {"date": "1997-03-12", "close": 0.23334, "volume": null}, {"date": "1997-03-13", "close": 0.23334, "volume": null}, {"date": "1997-03-14", "close": 0.23334, "volume": 143353.0}, {"date": "1997-03-17", "close": 0.23334, "volume": 102854.0}, {"date": "1997-03-18", "close": 0.23334, "volume": null}, {"date": "1997-03-19", "close": 0.23334, "volume": null}, {"date": "1997-03-20", "close": 0.23334, "volume": null}, {"date": "1997-03-21", "close": 0.225562, "volume": 12857.0}, {"date": "1997-03-24", "close": 0.221673, "volume": 6299.0}, {"date": "1997-03-25", "close": 0.221673, "volume": null}, {"date": "1997-03-26", "close": 0.221673, "volume": null}, {"date": "1997-03-27", "close": 0.23334, "volume": 41142.0}, {"date": "1997-03-28", "close": 0.23334, "volume": null}, {"date": "1997-03-31", "close": 0.23334, "volume": null}, {"date": "1997-04-01", "close": 0.206117, "volume": 7714.0}, {"date": "1997-04-02", "close": 0.206117, "volume": null}, {"date": "1997-04-03", "close": 0.206117, "volume": null}, {"date": "1997-04-04", "close": 0.206117, "volume": null}, {"date": "1997-04-07", "close": 0.221673, "volume": 5143.0}, {"date": "1997-04-08", "close": 0.221673, "volume": 20571.0}, {"date": "1997-04-09", "close": 0.217784, "volume": 24428.0}, {"date": "1997-04-10", "close": 0.229451, "volume": 2186.0}, {"date": "1997-04-11", "close": 0.217784, "volume": 642.0}, {"date": "1997-04-14", "close": 0.217784, "volume": 14592.0}, {"date": "1997-04-15", "close": 0.210006, "volume": 128568.0}, {"date": "1997-04-16", "close": 0.210006, "volume": null}, {"date": "1997-04-17", "close": 0.210006, "volume": null}, {"date": "1997-04-18", "close": 0.213895, "volume": 1929.0}, {"date": "1997-04-21", "close": 0.217784, "volume": 36385.0}, {"date": "1997-04-22", "close": 0.217784, "volume": null}, {"date": "1997-04-23", "close": 0.217784, "volume": null}, {"date": "1997-04-24", "close": 0.217784, "volume": 12857.0}, {"date": "1997-04-25", "close": 0.217784, "volume": null}, {"date": "1997-04-28", "close": 0.23334, "volume": 285420.0}, {"date": "1997-04-29", "close": 0.221673, "volume": 12857.0}, {"date": "1997-04-30", "close": 0.225562, "volume": 110568.0}, {"date": "1997-05-01", "close": 0.225562, "volume": 7714.0}, {"date": "1997-05-02", "close": 0.23334, "volume": 147853.0}, {"date": "1997-05-05", "close": 0.225562, "volume": 91535.0}, {"date": "1997-05-06", "close": 0.23334, "volume": 1029.0}, {"date": "1997-05-07", "close": 0.23334, "volume": 1291.0}, {"date": "1997-05-08", "close": 0.23334, "volume": null}, {"date": "1997-05-09", "close": 0.23334, "volume": null}, {"date": "1997-05-12", "close": 0.221673, "volume": 9000.0}, {"date": "1997-05-13", "close": 0.221673, "volume": null}, {"date": "1997-05-14", "close": 0.221673, "volume": 23137.0}, {"date": "1997-05-15", "close": 0.221673, "volume": 33428.0}, {"date": "1997-05-16", "close": 0.221673, "volume": 50147.0}, {"date": "1997-05-19", "close": 0.221673, "volume": null}, {"date": "1997-05-20", "close": 0.217784, "volume": 65570.0}, {"date": "1997-05-21", "close": 0.217784, "volume": null}, {"date": "1997-05-22", "close": 0.217784, "volume": null}, {"date": "1997-05-23", "close": 0.217784, "volume": null}, {"date": "1997-05-26", "close": 0.217784, "volume": null}, {"date": "1997-05-27", "close": 0.217784, "volume": 5622.0}, {"date": "1997-05-28", "close": 0.217784, "volume": 963.0}, {"date": "1997-05-29", "close": 0.217784, "volume": 642.0}, {"date": "1997-05-30", "close": 0.217784, "volume": 5143.0}, {"date": "1997-06-02", "close": 0.217784, "volume": null}, {"date": "1997-06-03", "close": 0.217784, "volume": 1929.0}, {"date": "1997-06-04", "close": 0.23334, "volume": 6428.0}, {"date": "1997-06-05", "close": 0.23334, "volume": null}, {"date": "1997-06-06", "close": 0.23334, "volume": null}, {"date": "1997-06-09", "close": 0.23334, "volume": null}, {"date": "1997-06-10", "close": 0.23334, "volume": null}, {"date": "1997-06-11", "close": 0.23334, "volume": null}, {"date": "1997-06-12", "close": 0.225562, "volume": 12857.0}, {"date": "1997-06-13", "close": 0.225562, "volume": null}, {"date": "1997-06-16", "close": 0.225562, "volume": null}, {"date": "1997-06-17", "close": 0.225562, "volume": null}, {"date": "1997-06-18", "close": 0.225562, "volume": null}, {"date": "1997-06-19", "close": 0.225562, "volume": null}, {"date": "1997-06-20", "close": 0.225562, "volume": null}, {"date": "1997-06-23", "close": 0.225562, "volume": null}, {"date": "1997-06-24", "close": 0.23334, "volume": 32142.0}, {"date": "1997-06-25", "close": 0.23334, "volume": null}, {"date": "1997-06-26", "close": 0.225562, "volume": 5143.0}, {"date": "1997-06-27", "close": 0.217784, "volume": 14847.0}, {"date": "1997-06-30", "close": 0.217784, "volume": 6428.0}, {"date": "1997-07-01", "close": 0.217784, "volume": 12857.0}, {"date": "1997-07-02", "close": 0.217784, "volume": 3857.0}, {"date": "1997-07-03", "close": 0.217784, "volume": null}, {"date": "1997-07-04", "close": 0.217784, "volume": null}, {"date": "1997-07-07", "close": 0.210006, "volume": 85543.0}, {"date": "1997-07-08", "close": 0.210006, "volume": null}, {"date": "1997-07-09", "close": 0.210006, "volume": null}, {"date": "1997-07-10", "close": 0.210006, "volume": null}, {"date": "1997-07-11", "close": 0.210006, "volume": null}, {"date": "1997-07-14", "close": 0.210006, "volume": null}, {"date": "1997-07-15", "close": 0.210006, "volume": null}, {"date": "1997-07-16", "close": 0.186672, "volume": 2571.0}, {"date": "1997-07-17", "close": 0.186672, "volume": null}, {"date": "1997-07-18", "close": 0.186672, "volume": null}, {"date": "1997-07-21", "close": 0.186672, "volume": null}, {"date": "1997-07-22", "close": 0.186672, "volume": null}, {"date": "1997-07-23", "close": 0.190561, "volume": 132939.0}, {"date": "1997-07-24", "close": 0.190561, "volume": null}, {"date": "1997-07-25", "close": 0.190561, "volume": null}, {"date": "1997-07-28", "close": 0.186672, "volume": 41913.0}, {"date": "1997-07-29", "close": 0.186672, "volume": 36425.0}, {"date": "1997-07-30", "close": 0.198339, "volume": 5014.0}, {"date": "1997-07-31", "close": 0.198339, "volume": null}, {"date": "1997-08-01", "close": 0.19445, "volume": 33556.0}, {"date": "1997-08-04", "close": 0.19445, "volume": null}, {"date": "1997-08-05", "close": 0.19445, "volume": null}, {"date": "1997-08-06", "close": 0.19445, "volume": null}, {"date": "1997-08-07", "close": 0.190561, "volume": 2249.0}, {"date": "1997-08-08", "close": 0.190561, "volume": 128568.0}, {"date": "1997-08-11", "close": 0.186672, "volume": 24196.0}, {"date": "1997-08-12", "close": 0.186672, "volume": null}, {"date": "1997-08-13", "close": 0.186672, "volume": null}, {"date": "1997-08-14", "close": 0.186672, "volume": null}, {"date": "1997-08-15", "close": 0.186672, "volume": null}, {"date": "1997-08-18", "close": 0.186672, "volume": null}, {"date": "1997-08-19", "close": 0.186672, "volume": null}, {"date": "1997-08-20", "close": 0.186672, "volume": null}, {"date": "1997-08-21", "close": 0.186672, "volume": null}, {"date": "1997-08-22", "close": 0.163338, "volume": 20804.0}, {"date": "1997-08-25", "close": 0.163338, "volume": null}, {"date": "1997-08-26", "close": 0.163338, "volume": null}, {"date": "1997-08-27", "close": 0.175005, "volume": 5143.0}, {"date": "1997-08-28", "close": 0.175005, "volume": null}, {"date": "1997-08-29", "close": 0.175005, "volume": 31819.0}, {"date": "1997-09-01", "close": 0.167227, "volume": 51427.0}, {"date": "1997-09-02", "close": 0.167227, "volume": null}, {"date": "1997-09-03", "close": 0.167227, "volume": null}, {"date": "1997-09-04", "close": 0.167227, "volume": null}, {"date": "1997-09-05", "close": 0.167227, "volume": null}, {"date": "1997-09-08", "close": 0.167227, "volume": null}, {"date": "1997-09-09", "close": 0.167227, "volume": null}, {"date": "1997-09-10", "close": 0.15556, "volume": 141425.0}, {"date": "1997-09-11", "close": 0.15556, "volume": 64284.0}, {"date": "1997-09-12", "close": 0.15556, "volume": null}, {"date": "1997-09-15", "close": 0.15556, "volume": 132101.0}, {"date": "1997-09-16", "close": 0.15556, "volume": 2571.0}, {"date": "1997-09-17", "close": 0.15556, "volume": 64284.0}, {"date": "1997-09-18", "close": 0.15556, "volume": null}, {"date": "1997-09-19", "close": 0.15556, "volume": null}, {"date": "1997-09-22", "close": 0.15556, "volume": 64284.0}, {"date": "1997-09-23", "close": 0.178894, "volume": 5143.0}, {"date": "1997-09-24", "close": 0.178894, "volume": null}, {"date": "1997-09-25", "close": 0.171116, "volume": 44999.0}, {"date": "1997-09-26", "close": 0.171116, "volume": null}, {"date": "1997-09-29", "close": 0.171116, "volume": 12857.0}, {"date": "1997-09-30", "close": 0.178894, "volume": 14740.0}, {"date": "1997-10-01", "close": 0.178894, "volume": null}, {"date": "1997-10-02", "close": 0.178894, "volume": null}, {"date": "1997-10-03", "close": 0.171116, "volume": 154281.0}, {"date": "1997-10-06", "close": 0.171116, "volume": null}, {"date": "1997-10-07", "close": 0.171116, "volume": null}, {"date": "1997-10-08", "close": 0.171116, "volume": null}, {"date": "1997-10-09", "close": 0.171116, "volume": null}, {"date": "1997-10-10", "close": 0.171116, "volume": null}, {"date": "1997-10-13", "close": 0.175005, "volume": 6428.0}, {"date": "1997-10-14", "close": 0.175005, "volume": null}, {"date": "1997-10-15", "close": 0.175005, "volume": 28242.0}, {"date": "1997-10-16", "close": 0.163338, "volume": 3857.0}, {"date": "1997-10-17", "close": 0.163338, "volume": null}, {"date": "1997-10-20", "close": 0.163338, "volume": null}, {"date": "1997-10-21", "close": 0.15556, "volume": 253278.0}, {"date": "1997-10-22", "close": 0.15556, "volume": null}, {"date": "1997-10-23", "close": 0.15556, "volume": null}, {"date": "1997-10-24", "close": 0.15556, "volume": null}, {"date": "1997-10-27", "close": 0.132226, "volume": 157496.0}, {"date": "1997-10-28", "close": 0.132226, "volume": null}, {"date": "1997-10-29", "close": 0.132226, "volume": null}, {"date": "1997-10-30", "close": 0.132226, "volume": null}, {"date": "1997-10-31", "close": 0.132226, "volume": null}, {"date": "1997-11-03", "close": 0.132226, "volume": null}, {"date": "1997-11-04", "close": 0.132226, "volume": null}, {"date": "1997-11-05", "close": 0.132226, "volume": null}, {"date": "1997-11-06", "close": 0.132226, "volume": 38570.0}, {"date": "1997-11-07", "close": 0.132226, "volume": 102854.0}, {"date": "1997-11-10", "close": 0.132226, "volume": null}, {"date": "1997-11-11", "close": 0.132226, "volume": null}, {"date": "1997-11-12", "close": 0.132226, "volume": null}, {"date": "1997-11-13", "close": 0.132226, "volume": null}, {"date": "1997-11-14", "close": 0.132226, "volume": null}, {"date": "1997-11-17", "close": 0.132226, "volume": 38570.0}, {"date": "1997-11-18", "close": 0.132226, "volume": null}, {"date": "1997-11-19", "close": 0.132226, "volume": null}, {"date": "1997-11-20", "close": 0.132226, "volume": null}, {"date": "1997-11-21", "close": 0.132226, "volume": null}, {"date": "1997-11-24", "close": 0.132226, "volume": null}, {"date": "1997-11-25", "close": 0.132226, "volume": null}, {"date": "1997-11-26", "close": 0.132226, "volume": null}, {"date": "1997-11-27", "close": 0.132226, "volume": null}, {"date": "1997-11-28", "close": 0.132226, "volume": null}, {"date": "1997-12-01", "close": 0.132226, "volume": null}, {"date": "1997-12-02", "close": 0.132226, "volume": 32142.0}, {"date": "1997-12-03", "close": 0.132226, "volume": 22413.0}, {"date": "1997-12-04", "close": 0.132226, "volume": null}, {"date": "1997-12-05", "close": 0.132226, "volume": null}, {"date": "1997-12-08", "close": 0.132226, "volume": null}, {"date": "1997-12-09", "close": 0.140004, "volume": 14142.0}, {"date": "1997-12-10", "close": 0.140004, "volume": null}, {"date": "1997-12-11", "close": 0.132226, "volume": 19285.0}, {"date": "1997-12-12", "close": 0.132226, "volume": null}, {"date": "1997-12-15", "close": 0.132226, "volume": 3149.0}, {"date": "1997-12-16", "close": 0.132226, "volume": null}, {"date": "1997-12-17", "close": 0.132226, "volume": null}, {"date": "1997-12-18", "close": 0.132226, "volume": null}, {"date": "1997-12-19", "close": 0.132226, "volume": null}, {"date": "1997-12-22", "close": 0.132226, "volume": null}, {"date": "1997-12-23", "close": 0.15556, "volume": 3857.0}, {"date": "1997-12-24", "close": 0.15556, "volume": null}, {"date": "1997-12-25", "close": 0.15556, "volume": null}, {"date": "1997-12-26", "close": 0.15556, "volume": null}, {"date": "1997-12-29", "close": 0.15556, "volume": null}, {"date": "1997-12-30", "close": 0.15556, "volume": null}, {"date": "1997-12-31", "close": 0.15556, "volume": null}, {"date": "1998-01-01", "close": 0.15556, "volume": null}, {"date": "1998-01-02", "close": 0.15556, "volume": null}, {"date": "1998-01-05", "close": 0.15556, "volume": null}, {"date": "1998-01-06", "close": 0.15556, "volume": null}, {"date": "1998-01-07", "close": 0.15556, "volume": 34713.0}, {"date": "1998-01-08", "close": 0.163338, "volume": 12857.0}, {"date": "1998-01-09", "close": 0.175005, "volume": 12857.0}, {"date": "1998-01-12", "close": 0.175005, "volume": null}, {"date": "1998-01-13", "close": 0.171116, "volume": 19285.0}, {"date": "1998-01-14", "close": 0.175005, "volume": 12857.0}, {"date": "1998-01-15", "close": 0.175005, "volume": null}, {"date": "1998-01-16", "close": 0.175005, "volume": null}, {"date": "1998-01-19", "close": 0.171116, "volume": 7714.0}, {"date": "1998-01-20", "close": 0.171116, "volume": 5143.0}, {"date": "1998-01-21", "close": 0.171116, "volume": null}, {"date": "1998-01-22", "close": 0.171116, "volume": null}, {"date": "1998-01-23", "close": 0.171116, "volume": null}, {"date": "1998-01-26", "close": 0.171116, "volume": null}, {"date": "1998-01-27", "close": 0.171116, "volume": null}, {"date": "1998-01-28", "close": 0.171116, "volume": null}, {"date": "1998-01-29", "close": 0.171116, "volume": null}, {"date": "1998-01-30", "close": 0.171116, "volume": null}, {"date": "1998-02-02", "close": 0.171116, "volume": null}, {"date": "1998-02-03", "close": 0.171116, "volume": null}, {"date": "1998-02-04", "close": 0.171116, "volume": null}, {"date": "1998-02-05", "close": 0.171116, "volume": null}, {"date": "1998-02-06", "close": 0.171116, "volume": null}, {"date": "1998-02-09", "close": 0.171116, "volume": null}, {"date": "1998-02-10", "close": 0.171116, "volume": null}, {"date": "1998-02-11", "close": 0.171116, "volume": null}, {"date": "1998-02-12", "close": 0.171116, "volume": null}, {"date": "1998-02-13", "close": 0.171116, "volume": null}, {"date": "1998-02-16", "close": 0.171116, "volume": null}, {"date": "1998-02-17", "close": 0.171116, "volume": null}, {"date": "1998-02-18", "close": 0.171116, "volume": null}, {"date": "1998-02-19", "close": 0.171116, "volume": null}, {"date": "1998-02-20", "close": 0.171116, "volume": null}, {"date": "1998-02-23", "close": 0.171116, "volume": null}, {"date": "1998-02-24", "close": 0.171116, "volume": null}, {"date": "1998-02-25", "close": 0.171116, "volume": null}, {"date": "1998-02-26", "close": 0.147782, "volume": 6428.0}, {"date": "1998-02-27", "close": 0.147782, "volume": null}, {"date": "1998-03-02", "close": 0.147782, "volume": null}, {"date": "1998-03-03", "close": 0.108892, "volume": 19285.0}, {"date": "1998-03-04", "close": 0.108892, "volume": null}, {"date": "1998-03-05", "close": 0.124448, "volume": 10285.0}, {"date": "1998-03-06", "close": 0.124448, "volume": null}, {"date": "1998-03-09", "close": 0.124448, "volume": null}, {"date": "1998-03-10", "close": 0.124448, "volume": 2571.0}, {"date": "1998-03-11", "close": 0.15556, "volume": 44847.0}, {"date": "1998-03-12", "close": 0.15556, "volume": null}, {"date": "1998-03-13", "close": 0.15556, "volume": null}, {"date": "1998-03-16", "close": 0.15556, "volume": null}, {"date": "1998-03-17", "close": 0.15556, "volume": 6580.0}, {"date": "1998-03-18", "close": 0.15556, "volume": null}, {"date": "1998-03-19", "close": 0.15556, "volume": 19133.0}, {"date": "1998-03-20", "close": 0.15556, "volume": 38570.0}, {"date": "1998-03-23", "close": 0.15556, "volume": null}, {"date": "1998-03-24", "close": 0.15556, "volume": null}, {"date": "1998-03-25", "close": 0.15556, "volume": null}, {"date": "1998-03-26", "close": 0.15556, "volume": null}, {"date": "1998-03-27", "close": 0.15556, "volume": 6580.0}, {"date": "1998-03-30", "close": 0.15556, "volume": null}, {"date": "1998-03-31", "close": 0.15556, "volume": null}, {"date": "1998-04-01", "close": 0.15556, "volume": null}, {"date": "1998-04-02", "close": 0.15556, "volume": null}, {"date": "1998-04-03", "close": 0.15556, "volume": null}, {"date": "1998-04-06", "close": 0.15556, "volume": null}, {"date": "1998-04-07", "close": 0.15556, "volume": null}, {"date": "1998-04-08", "close": 0.15556, "volume": null}, {"date": "1998-04-09", "close": 0.15556, "volume": null}, {"date": "1998-04-10", "close": 0.15556, "volume": null}, {"date": "1998-04-13", "close": 0.15556, "volume": null}, {"date": "1998-04-14", "close": 0.15556, "volume": null}, {"date": "1998-04-15", "close": 0.15556, "volume": null}, {"date": "1998-04-16", "close": 0.15556, "volume": null}, {"date": "1998-04-17", "close": 0.15556, "volume": null}, {"date": "1998-04-20", "close": 0.15556, "volume": null}, {"date": "1998-04-21", "close": 0.15556, "volume": null}, {"date": "1998-04-22", "close": 0.15556, "volume": null}, {"date": "1998-04-23", "close": 0.15556, "volume": null}, {"date": "1998-04-24", "close": 0.15556, "volume": null}, {"date": "1998-04-27", "close": 0.132226, "volume": 5143.0}, {"date": "1998-04-28", "close": 0.132226, "volume": 12857.0}, {"date": "1998-04-29", "close": 0.132226, "volume": null}, {"date": "1998-04-30", "close": 0.132226, "volume": null}, {"date": "1998-05-01", "close": 0.132226, "volume": null}, {"date": "1998-05-04", "close": 0.132226, "volume": null}, {"date": "1998-05-05", "close": 0.132226, "volume": null}, {"date": "1998-05-06", "close": 0.132226, "volume": null}, {"date": "1998-05-07", "close": 0.132226, "volume": null}, {"date": "1998-05-08", "close": 0.15556, "volume": 6428.0}, {"date": "1998-05-11", "close": 0.108892, "volume": 19285.0}, {"date": "1998-05-12", "close": 0.108892, "volume": null}, {"date": "1998-05-13", "close": 0.108892, "volume": null}, {"date": "1998-05-14", "close": 0.108892, "volume": null}, {"date": "1998-05-15", "close": 0.108892, "volume": null}, {"date": "1998-05-18", "close": 0.108892, "volume": null}, {"date": "1998-05-19", "close": 0.108892, "volume": null}, {"date": "1998-05-20", "close": 0.108892, "volume": null}, {"date": "1998-05-21", "close": 0.108892, "volume": null}, {"date": "1998-05-22", "close": 0.108892, "volume": null}, {"date": "1998-05-25", "close": 0.108892, "volume": null}, {"date": "1998-05-26", "close": 0.108892, "volume": null}, {"date": "1998-05-27", "close": 0.108892, "volume": null}, {"date": "1998-05-28", "close": 0.105003, "volume": 12857.0}, {"date": "1998-05-29", "close": 0.105003, "volume": null}, {"date": "1998-06-01", "close": 0.105003, "volume": null}, {"date": "1998-06-02", "close": 0.105003, "volume": null}, {"date": "1998-06-03", "close": 0.105003, "volume": null}, {"date": "1998-06-04", "close": 0.105003, "volume": null}, {"date": "1998-06-05", "close": 0.105003, "volume": null}, {"date": "1998-06-08", "close": 0.105003, "volume": null}, {"date": "1998-06-09", "close": 0.105003, "volume": null}, {"date": "1998-06-10", "close": 0.105003, "volume": null}, {"date": "1998-06-11", "close": 0.105003, "volume": null}, {"date": "1998-06-12", "close": 0.105003, "volume": null}, {"date": "1998-06-15", "close": 0.105003, "volume": null}, {"date": "1998-06-16", "close": 0.11667, "volume": 12857.0}, {"date": "1998-06-17", "close": 0.11667, "volume": null}, {"date": "1998-06-18", "close": 0.11667, "volume": null}, {"date": "1998-06-19", "close": 0.11667, "volume": null}, {"date": "1998-06-22", "close": 0.11667, "volume": null}, {"date": "1998-06-23", "close": 0.11667, "volume": null}, {"date": "1998-06-24", "close": 0.11667, "volume": null}, {"date": "1998-06-25", "close": 0.101114, "volume": 2571.0}, {"date": "1998-06-26", "close": 0.101114, "volume": null}, {"date": "1998-06-29", "close": 0.101114, "volume": null}, {"date": "1998-06-30", "close": 0.101114, "volume": 3857.0}, {"date": "1998-07-01", "close": 0.101114, "volume": null}, {"date": "1998-07-02", "close": 0.101114, "volume": null}, {"date": "1998-07-03", "close": 0.101114, "volume": null}, {"date": "1998-07-06", "close": 0.101114, "volume": null}, {"date": "1998-07-07", "close": 0.101114, "volume": null}, {"date": "1998-07-08", "close": 0.101114, "volume": null}, {"date": "1998-07-09", "close": 0.101114, "volume": null}, {"date": "1998-07-10", "close": 0.11667, "volume": 6428.0}, {"date": "1998-07-13", "close": 0.11667, "volume": null}, {"date": "1998-07-14", "close": 0.11667, "volume": null}, {"date": "1998-07-15", "close": 0.11667, "volume": null}, {"date": "1998-07-16", "close": 0.11667, "volume": null}, {"date": "1998-07-17", "close": 0.11667, "volume": null}, {"date": "1998-07-20", "close": 0.11667, "volume": null}, {"date": "1998-07-21", "close": 0.11667, "volume": null}, {"date": "1998-07-22", "close": 0.11667, "volume": null}, {"date": "1998-07-23", "close": 0.11667, "volume": null}, {"date": "1998-07-24", "close": 0.11667, "volume": null}, {"date": "1998-07-27", "close": 0.11667, "volume": null}, {"date": "1998-07-28", "close": 0.11667, "volume": null}, {"date": "1998-07-29", "close": 0.11667, "volume": null}, {"date": "1998-07-30", "close": 0.11667, "volume": null}, {"date": "1998-07-31", "close": 0.11667, "volume": null}, {"date": "1998-08-03", "close": 0.11667, "volume": null}, {"date": "1998-08-04", "close": 0.11667, "volume": null}, {"date": "1998-08-05", "close": 0.07778, "volume": 1156.0}, {"date": "1998-08-06", "close": 0.07778, "volume": 12857.0}, {"date": "1998-08-07", "close": 0.07778, "volume": null}, {"date": "1998-08-10", "close": 0.07778, "volume": null}, {"date": "1998-08-11", "close": 0.07778, "volume": null}, {"date": "1998-08-12", "close": 0.07778, "volume": null}, {"date": "1998-08-13", "close": 0.07778, "volume": null}, {"date": "1998-08-14", "close": 0.07778, "volume": null}, {"date": "1998-08-17", "close": 0.07778, "volume": null}, {"date": "1998-08-18", "close": 0.07778, "volume": null}, {"date": "1998-08-19", "close": 0.07778, "volume": null}, {"date": "1998-08-20", "close": 0.07778, "volume": null}, {"date": "1998-08-21", "close": 0.07778, "volume": null}, {"date": "1998-08-24", "close": 0.07778, "volume": null}, {"date": "1998-08-25", "close": 0.07778, "volume": null}, {"date": "1998-08-26", "close": 0.07778, "volume": null}, {"date": "1998-08-27", "close": 0.07778, "volume": null}, {"date": "1998-08-28", "close": 0.07778, "volume": null}, {"date": "1998-08-31", "close": 0.07778, "volume": null}, {"date": "1998-09-01", "close": 0.07778, "volume": null}, {"date": "1998-09-02", "close": 0.07778, "volume": null}, {"date": "1998-09-03", "close": 0.07778, "volume": null}, {"date": "1998-09-04", "close": 0.07778, "volume": null}, {"date": "1998-09-07", "close": 0.07778, "volume": null}, {"date": "1998-09-08", "close": 0.07778, "volume": null}, {"date": "1998-09-09", "close": 0.093336, "volume": 7714.0}, {"date": "1998-09-10", "close": 0.093336, "volume": null}, {"date": "1998-09-11", "close": 0.093336, "volume": null}, {"date": "1998-09-14", "close": 0.093336, "volume": null}, {"date": "1998-09-15", "close": 0.093336, "volume": null}, {"date": "1998-09-16", "close": 0.093336, "volume": null}, {"date": "1998-09-17", "close": 0.093336, "volume": 20571.0}, {"date": "1998-09-18", "close": 0.093336, "volume": null}, {"date": "1998-09-21", "close": 0.093336, "volume": null}, {"date": "1998-09-22", "close": 0.093336, "volume": null}, {"date": "1998-09-23", "close": 0.093336, "volume": null}, {"date": "1998-09-24", "close": 0.093336, "volume": null}, {"date": "1998-09-25", "close": 0.093336, "volume": null}, {"date": "1998-09-28", "close": 0.093336, "volume": null}, {"date": "1998-09-29", "close": 0.093336, "volume": null}, {"date": "1998-09-30", "close": 0.093336, "volume": null}, {"date": "1998-10-01", "close": 0.093336, "volume": null}, {"date": "1998-10-02", "close": 0.093336, "volume": null}, {"date": "1998-10-05", "close": 0.093336, "volume": null}, {"date": "1998-10-06", "close": 0.093336, "volume": null}, {"date": "1998-10-07", "close": 0.093336, "volume": null}, {"date": "1998-10-08", "close": 0.093336, "volume": null}, {"date": "1998-10-09", "close": 0.093336, "volume": null}, {"date": "1998-10-12", "close": 0.093336, "volume": null}, {"date": "1998-10-13", "close": 0.093336, "volume": null}, {"date": "1998-10-14", "close": 0.093336, "volume": null}, {"date": "1998-10-15", "close": 0.093336, "volume": null}, {"date": "1998-10-16", "close": 0.093336, "volume": null}, {"date": "1998-10-19", "close": 0.093336, "volume": null}, {"date": "1998-10-20", "close": 0.093336, "volume": null}, {"date": "1998-10-21", "close": 0.093336, "volume": null}, {"date": "1998-10-22", "close": 0.093336, "volume": null}, {"date": "1998-10-23", "close": 0.093336, "volume": null}, {"date": "1998-10-26", "close": 0.093336, "volume": null}, {"date": "1998-10-27", "close": 0.093336, "volume": null}, {"date": "1998-10-28", "close": 0.093336, "volume": null}, {"date": "1998-10-29", "close": 0.093336, "volume": null}, {"date": "1998-10-30", "close": 0.093336, "volume": null}, {"date": "1998-11-02", "close": 0.093336, "volume": null}, {"date": "1998-11-03", "close": 0.093336, "volume": null}, {"date": "1998-11-04", "close": 0.093336, "volume": null}, {"date": "1998-11-05", "close": 0.093336, "volume": null}, {"date": "1998-11-06", "close": 0.093336, "volume": null}, {"date": "1998-11-09", "close": 0.093336, "volume": null}, {"date": "1998-11-10", "close": 0.085558, "volume": 30856.0}, {"date": "1998-11-11", "close": 0.085558, "volume": 19285.0}, {"date": "1998-11-12", "close": 0.085558, "volume": null}, {"date": "1998-11-13", "close": 0.085558, "volume": null}, {"date": "1998-11-16", "close": 0.085558, "volume": null}, {"date": "1998-11-17", "close": 0.085558, "volume": null}, {"date": "1998-11-18", "close": 0.085558, "volume": 128568.0}, {"date": "1998-11-19", "close": 0.085558, "volume": null}, {"date": "1998-11-20", "close": 0.085558, "volume": 154281.0}, {"date": "1998-11-23", "close": 0.085558, "volume": null}, {"date": "1998-11-24", "close": 0.085558, "volume": null}, {"date": "1998-11-25", "close": 0.085558, "volume": 32142.0}, {"date": "1998-11-26", "close": 0.085558, "volume": null}, {"date": "1998-11-27", "close": 0.085558, "volume": null}, {"date": "1998-11-30", "close": 0.085558, "volume": null}, {"date": "1998-12-01", "close": 0.085558, "volume": 10066.0}, {"date": "1998-12-02", "close": 0.085558, "volume": null}, {"date": "1998-12-03", "close": 0.085558, "volume": null}, {"date": "1998-12-04", "close": 0.085558, "volume": null}, {"date": "1998-12-07", "close": 0.085558, "volume": null}, {"date": "1998-12-08", "close": 0.085558, "volume": null}, {"date": "1998-12-09", "close": 0.093336, "volume": 53.0}, {"date": "1998-12-10", "close": 0.093336, "volume": null}, {"date": "1998-12-11", "close": 0.093336, "volume": 1929.0}, {"date": "1998-12-14", "close": 0.093336, "volume": 107.0}, {"date": "1998-12-15", "close": 0.093336, "volume": null}, {"date": "1998-12-16", "close": 0.093336, "volume": null}, {"date": "1998-12-17", "close": 0.101114, "volume": 2571.0}, {"date": "1998-12-18", "close": 0.101114, "volume": null}, {"date": "1998-12-21", "close": 0.101114, "volume": null}, {"date": "1998-12-22", "close": 0.101114, "volume": null}, {"date": "1998-12-23", "close": 0.101114, "volume": null}, {"date": "1998-12-24", "close": 0.101114, "volume": null}, {"date": "1998-12-25", "close": 0.101114, "volume": null}, {"date": "1998-12-28", "close": 0.101114, "volume": null}, {"date": "1998-12-29", "close": 0.101114, "volume": null}, {"date": "1998-12-30", "close": 0.101114, "volume": null}, {"date": "1998-12-31", "close": 0.101114, "volume": null}, {"date": "1999-01-01", "close": 0.101114, "volume": null}, {"date": "1999-01-04", "close": 0.101114, "volume": null}, {"date": "1999-01-05", "close": 0.101114, "volume": null}, {"date": "1999-01-06", "close": 0.101114, "volume": null}, {"date": "1999-01-07", "close": 0.101114, "volume": null}, {"date": "1999-01-08", "close": 0.101114, "volume": null}, {"date": "1999-01-11", "close": 0.101114, "volume": null}, {"date": "1999-01-12", "close": 0.101114, "volume": 61713.0}, {"date": "1999-01-13", "close": 0.085558, "volume": 46284.0}, {"date": "1999-01-14", "close": 0.085558, "volume": null}, {"date": "1999-01-15", "close": 0.093336, "volume": 643.0}, {"date": "1999-01-18", "close": 0.093336, "volume": null}, {"date": "1999-01-19", "close": 0.093336, "volume": null}, {"date": "1999-01-20", "close": 0.093336, "volume": null}, {"date": "1999-01-21", "close": 0.093336, "volume": null}, {"date": "1999-01-22", "close": 0.093336, "volume": null}, {"date": "1999-01-25", "close": 0.093336, "volume": null}, {"date": "1999-01-26", "close": 0.093336, "volume": null}, {"date": "1999-01-27", "close": 0.093336, "volume": null}, {"date": "1999-01-28", "close": 0.093336, "volume": null}, {"date": "1999-01-29", "close": 0.093336, "volume": null}, {"date": "1999-02-01", "close": 0.093336, "volume": null}, {"date": "1999-02-02", "close": 0.093336, "volume": null}, {"date": "1999-02-03", "close": 0.093336, "volume": null}, {"date": "1999-02-04", "close": 0.093336, "volume": 10285.0}, {"date": "1999-02-05", "close": 0.093336, "volume": null}, {"date": "1999-02-08", "close": 0.093336, "volume": null}, {"date": "1999-02-09", "close": 0.093336, "volume": null}, {"date": "1999-02-10", "close": 0.093336, "volume": null}, {"date": "1999-02-11", "close": 0.093336, "volume": null}, {"date": "1999-02-12", "close": 0.093336, "volume": 12857.0}, {"date": "1999-02-15", "close": 0.093336, "volume": null}, {"date": "1999-02-16", "close": 0.093336, "volume": null}, {"date": "1999-02-17", "close": 0.093336, "volume": null}, {"date": "1999-02-18", "close": 0.093336, "volume": null}, {"date": "1999-02-19", "close": 0.093336, "volume": 3857.0}, {"date": "1999-02-22", "close": 0.101114, "volume": 12857.0}, {"date": "1999-02-23", "close": 0.101114, "volume": null}, {"date": "1999-02-24", "close": 0.097225, "volume": 15428.0}, {"date": "1999-02-25", "close": 0.097225, "volume": null}, {"date": "1999-02-26", "close": 0.097225, "volume": null}, {"date": "1999-03-01", "close": 0.097225, "volume": null}, {"date": "1999-03-02", "close": 0.097225, "volume": null}, {"date": "1999-03-03", "close": 0.097225, "volume": null}, {"date": "1999-03-04", "close": 0.097225, "volume": null}, {"date": "1999-03-05", "close": 0.097225, "volume": null}, {"date": "1999-03-08", "close": 0.097225, "volume": null}, {"date": "1999-03-09", "close": 0.097225, "volume": null}, {"date": "1999-03-10", "close": 0.097225, "volume": null}, {"date": "1999-03-11", "close": 0.097225, "volume": null}, {"date": "1999-03-12", "close": 0.097225, "volume": null}, {"date": "1999-03-15", "close": 0.097225, "volume": null}, {"date": "1999-03-16", "close": 0.097225, "volume": null}, {"date": "1999-03-17", "close": 0.097225, "volume": null}, {"date": "1999-03-18", "close": 0.108892, "volume": 8614.0}, {"date": "1999-03-19", "close": 0.108892, "volume": null}, {"date": "1999-03-22", "close": 0.108892, "volume": null}, {"date": "1999-03-23", "close": 0.108892, "volume": null}, {"date": "1999-03-24", "close": 0.108892, "volume": null}, {"date": "1999-03-25", "close": 0.108892, "volume": null}, {"date": "1999-03-26", "close": 0.108892, "volume": null}, {"date": "1999-03-29", "close": 0.108892, "volume": null}, {"date": "1999-03-30", "close": 0.108892, "volume": null}, {"date": "1999-03-31", "close": 0.108892, "volume": null}, {"date": "1999-04-01", "close": 0.108892, "volume": null}, {"date": "1999-04-02", "close": 0.108892, "volume": null}, {"date": "1999-04-05", "close": 0.108892, "volume": null}, {"date": "1999-04-06", "close": 0.108892, "volume": 48856.0}, {"date": "1999-04-07", "close": 0.108892, "volume": null}, {"date": "1999-04-08", "close": 0.108892, "volume": null}, {"date": "1999-04-09", "close": 0.108892, "volume": null}, {"date": "1999-04-12", "close": 0.108892, "volume": null}, {"date": "1999-04-13", "close": 0.097225, "volume": 12857.0}, {"date": "1999-04-14", "close": 0.097225, "volume": 2571.0}, {"date": "1999-04-15", "close": 0.097225, "volume": null}, {"date": "1999-04-16", "close": 0.097225, "volume": null}, {"date": "1999-04-19", "close": 0.097225, "volume": null}, {"date": "1999-04-20", "close": 0.105003, "volume": 12857.0}, {"date": "1999-04-21", "close": 0.105003, "volume": null}, {"date": "1999-04-22", "close": 0.105003, "volume": null}, {"date": "1999-04-23", "close": 0.105003, "volume": null}, {"date": "1999-04-26", "close": 0.105003, "volume": null}, {"date": "1999-04-27", "close": 0.105003, "volume": null}, {"date": "1999-04-28", "close": 0.108892, "volume": 15428.0}, {"date": "1999-04-29", "close": 0.108892, "volume": null}, {"date": "1999-04-30", "close": 0.097225, "volume": 30856.0}, {"date": "1999-05-03", "close": 0.097225, "volume": null}, {"date": "1999-05-04", "close": 0.097225, "volume": null}, {"date": "1999-05-05", "close": 0.097225, "volume": null}, {"date": "1999-05-06", "close": 0.097225, "volume": null}, {"date": "1999-05-07", "close": 0.108892, "volume": 14785.0}, {"date": "1999-05-10", "close": 0.108892, "volume": null}, {"date": "1999-05-11", "close": 0.097225, "volume": 686938.0}, {"date": "1999-05-12", "close": 0.097225, "volume": null}, {"date": "1999-05-13", "close": 0.097225, "volume": 28285.0}, {"date": "1999-05-14", "close": 0.097225, "volume": null}, {"date": "1999-05-17", "close": 0.097225, "volume": 643.0}, {"date": "1999-05-18", "close": 0.097225, "volume": null}, {"date": "1999-05-19", "close": 0.097225, "volume": null}, {"date": "1999-05-20", "close": 0.097225, "volume": null}, {"date": "1999-05-21", "close": 0.097225, "volume": null}, {"date": "1999-05-24", "close": 0.097225, "volume": null}, {"date": "1999-05-25", "close": 0.097225, "volume": null}, {"date": "1999-05-26", "close": 0.097225, "volume": null}, {"date": "1999-05-27", "close": 0.097225, "volume": null}, {"date": "1999-05-28", "close": 0.097225, "volume": null}, {"date": "1999-05-31", "close": 0.097225, "volume": null}, {"date": "1999-06-01", "close": 0.097225, "volume": null}, {"date": "1999-06-02", "close": 0.097225, "volume": null}, {"date": "1999-06-03", "close": 0.097225, "volume": null}, {"date": "1999-06-04", "close": 0.097225, "volume": null}, {"date": "1999-06-07", "close": 0.097225, "volume": null}, {"date": "1999-06-08", "close": 0.097225, "volume": null}, {"date": "1999-06-09", "close": 0.097225, "volume": null}, {"date": "1999-06-10", "close": 0.097225, "volume": 4114.0}, {"date": "1999-06-11", "close": 0.097225, "volume": null}, {"date": "1999-06-14", "close": 0.097225, "volume": null}, {"date": "1999-06-15", "close": 0.097225, "volume": null}, {"date": "1999-06-16", "close": 0.097225, "volume": null}, {"date": "1999-06-17", "close": 0.097225, "volume": null}, {"date": "1999-06-18", "close": 0.097225, "volume": null}, {"date": "1999-06-21", "close": 0.097225, "volume": null}, {"date": "1999-06-22", "close": 0.097225, "volume": null}, {"date": "1999-06-23", "close": 0.097225, "volume": null}, {"date": "1999-06-24", "close": 0.097225, "volume": null}, {"date": "1999-06-25", "close": 0.097225, "volume": null}, {"date": "1999-06-28", "close": 0.097225, "volume": 3857.0}, {"date": "1999-06-29", "close": 0.097225, "volume": null}, {"date": "1999-06-30", "close": 0.097225, "volume": null}, {"date": "1999-07-01", "close": 0.097225, "volume": null}, {"date": "1999-07-02", "close": 0.097225, "volume": null}, {"date": "1999-07-05", "close": 0.097225, "volume": null}, {"date": "1999-07-06", "close": 0.097225, "volume": null}, {"date": "1999-07-07", "close": 0.101114, "volume": 12857.0}, {"date": "1999-07-08", "close": 0.101114, "volume": null}, {"date": "1999-07-09", "close": 0.101114, "volume": null}, {"date": "1999-07-12", "close": 0.101114, "volume": null}, {"date": "1999-07-13", "close": 0.105003, "volume": 4757.0}, {"date": "1999-07-14", "close": 0.105003, "volume": null}, {"date": "1999-07-15", "close": 0.105003, "volume": null}, {"date": "1999-07-16", "close": 0.105003, "volume": null}, {"date": "1999-07-19", "close": 0.105003, "volume": null}, {"date": "1999-07-20", "close": 0.105003, "volume": null}, {"date": "1999-07-21", "close": 0.105003, "volume": null}, {"date": "1999-07-22", "close": 0.105003, "volume": null}, {"date": "1999-07-23", "close": 0.101114, "volume": 38570.0}, {"date": "1999-07-26", "close": 0.101114, "volume": null}, {"date": "1999-07-27", "close": 0.101114, "volume": null}, {"date": "1999-07-28", "close": 0.101114, "volume": null}, {"date": "1999-07-29", "close": 0.101114, "volume": null}, {"date": "1999-07-30", "close": 0.101114, "volume": null}, {"date": "1999-08-02", "close": 0.101114, "volume": null}, {"date": "1999-08-03", "close": 0.101114, "volume": null}, {"date": "1999-08-04", "close": 0.108892, "volume": 43713.0}, {"date": "1999-08-05", "close": 0.108892, "volume": null}, {"date": "1999-08-06", "close": 0.101114, "volume": 60555.0}, {"date": "1999-08-09", "close": 0.101114, "volume": 6300.0}, {"date": "1999-08-10", "close": 0.101114, "volume": null}, {"date": "1999-08-11", "close": 0.101114, "volume": null}, {"date": "1999-08-12", "close": 0.101114, "volume": null}, {"date": "1999-08-13", "close": 0.101114, "volume": null}, {"date": "1999-08-16", "close": 0.101114, "volume": null}, {"date": "1999-08-17", "close": 0.105003, "volume": 12857.0}, {"date": "1999-08-18", "close": 0.105003, "volume": null}, {"date": "1999-08-19", "close": 0.105003, "volume": null}, {"date": "1999-08-20", "close": 0.105003, "volume": null}, {"date": "1999-08-23", "close": 0.105003, "volume": null}, {"date": "1999-08-24", "close": 0.105003, "volume": null}, {"date": "1999-08-25", "close": 0.105003, "volume": null}, {"date": "1999-08-26", "close": 0.105003, "volume": null}, {"date": "1999-08-27", "close": 0.105003, "volume": null}, {"date": "1999-08-30", "close": 0.105003, "volume": null}, {"date": "1999-08-31", "close": 0.105003, "volume": null}, {"date": "1999-09-01", "close": 0.105003, "volume": null}, {"date": "1999-09-02", "close": 0.105003, "volume": null}, {"date": "1999-09-03", "close": 0.105003, "volume": null}, {"date": "1999-09-06", "close": 0.105003, "volume": null}, {"date": "1999-09-07", "close": 0.105003, "volume": null}, {"date": "1999-09-08", "close": 0.105003, "volume": null}, {"date": "1999-09-09", "close": 0.105003, "volume": null}, {"date": "1999-09-10", "close": 0.105003, "volume": null}, {"date": "1999-09-13", "close": 0.105003, "volume": null}, {"date": "1999-09-14", "close": 0.105003, "volume": null}, {"date": "1999-09-15", "close": 0.105003, "volume": null}, {"date": "1999-09-16", "close": 0.105003, "volume": null}, {"date": "1999-09-17", "close": 0.073891, "volume": 12857.0}, {"date": "1999-09-20", "close": 0.073891, "volume": null}, {"date": "1999-09-21", "close": 0.073891, "volume": null}, {"date": "1999-09-22", "close": 0.073891, "volume": null}, {"date": "1999-09-23", "close": 0.073891, "volume": 5400.0}, {"date": "1999-09-24", "close": 0.073891, "volume": null}, {"date": "1999-09-27", "close": 0.073891, "volume": null}, {"date": "1999-09-28", "close": 0.073891, "volume": null}, {"date": "1999-09-29", "close": 0.073891, "volume": null}, {"date": "1999-09-30", "close": 0.073891, "volume": null}, {"date": "1999-10-01", "close": 0.073891, "volume": null}, {"date": "1999-10-04", "close": 0.073891, "volume": null}, {"date": "1999-10-05", "close": 0.073891, "volume": null}, {"date": "1999-10-06", "close": 0.073891, "volume": null}, {"date": "1999-10-07", "close": 0.073891, "volume": null}, {"date": "1999-10-08", "close": 0.073891, "volume": null}, {"date": "1999-10-11", "close": 0.073891, "volume": null}, {"date": "1999-10-12", "close": 0.073891, "volume": null}, {"date": "1999-10-13", "close": 0.073891, "volume": null}, {"date": "1999-10-14", "close": 0.101114, "volume": 3214.0}, {"date": "1999-10-15", "close": 0.101114, "volume": null}, {"date": "1999-10-18", "close": 0.101114, "volume": null}, {"date": "1999-10-19", "close": 0.097225, "volume": 63596.0}, {"date": "1999-10-20", "close": 0.097225, "volume": null}, {"date": "1999-10-21", "close": 0.097225, "volume": null}, {"date": "1999-10-22", "close": 0.097225, "volume": null}, {"date": "1999-10-25", "close": 0.093336, "volume": 12857.0}, {"date": "1999-10-26", "close": 0.101114, "volume": 51427.0}, {"date": "1999-10-27", "close": 0.101114, "volume": null}, {"date": "1999-10-28", "close": 0.101114, "volume": null}, {"date": "1999-10-29", "close": 0.101114, "volume": 1286.0}, {"date": "1999-11-01", "close": 0.101114, "volume": null}, {"date": "1999-11-02", "close": 0.101114, "volume": null}, {"date": "1999-11-03", "close": 0.101114, "volume": 38570.0}, {"date": "1999-11-04", "close": 0.128337, "volume": 38570.0}, {"date": "1999-11-05", "close": 0.128337, "volume": null}, {"date": "1999-11-08", "close": 0.128337, "volume": null}, {"date": "1999-11-09", "close": 0.128337, "volume": null}, {"date": "1999-11-10", "close": 0.101114, "volume": 643.0}, {"date": "1999-11-11", "close": 0.124448, "volume": 32142.0}, {"date": "1999-11-16", "close": 0.124448, "volume": null}, {"date": "1999-11-17", "close": 0.124448, "volume": null}, {"date": "1999-11-18", "close": 0.097225, "volume": 32399.0}, {"date": "1999-11-19", "close": 0.097225, "volume": null}, {"date": "1999-11-22", "close": 0.097225, "volume": null}, {"date": "1999-11-23", "close": 0.097225, "volume": null}, {"date": "1999-11-24", "close": 0.097225, "volume": null}, {"date": "1999-11-25", "close": 0.097225, "volume": null}, {"date": "1999-11-26", "close": 0.097225, "volume": null}, {"date": "1999-11-29", "close": 0.097225, "volume": null}, {"date": "1999-11-30", "close": 0.124448, "volume": 23785.0}, {"date": "1999-12-01", "close": 0.128337, "volume": 116354.0}, {"date": "1999-12-02", "close": 0.128337, "volume": null}, {"date": "1999-12-03", "close": 0.136115, "volume": 2571.0}, {"date": "1999-12-06", "close": 0.128337, "volume": 37927.0}, {"date": "1999-12-07", "close": 0.128337, "volume": null}, {"date": "1999-12-08", "close": 0.128337, "volume": null}, {"date": "1999-12-09", "close": 0.128337, "volume": null}, {"date": "1999-12-10", "close": 0.128337, "volume": null}, {"date": "1999-12-13", "close": 0.097225, "volume": 22499.0}, {"date": "1999-12-14", "close": 0.112781, "volume": 88712.0}, {"date": "1999-12-15", "close": 0.112781, "volume": null}, {"date": "1999-12-16", "close": 0.112781, "volume": null}, {"date": "1999-12-17", "close": 0.112781, "volume": 1286.0}, {"date": "1999-12-20", "close": 0.112781, "volume": null}, {"date": "1999-12-21", "close": 0.112781, "volume": null}, {"date": "1999-12-22", "close": 0.112781, "volume": null}, {"date": "1999-12-23", "close": 0.112781, "volume": null}, {"date": "1999-12-24", "close": 0.11667, "volume": 2186.0}, {"date": "1999-12-27", "close": 0.11667, "volume": null}, {"date": "1999-12-28", "close": 0.11667, "volume": null}, {"date": "1999-12-29", "close": 0.11667, "volume": null}, {"date": "1999-12-30", "close": 0.11667, "volume": null}, {"date": "1999-12-31", "close": 0.11667, "volume": null}, {"date": "2000-01-03", "close": 0.11667, "volume": null}, {"date": "2000-01-04", "close": 0.11667, "volume": null}, {"date": "2000-01-05", "close": 0.11667, "volume": null}, {"date": "2000-01-06", "close": 0.11667, "volume": 11570.0}, {"date": "2000-01-07", "close": 0.11667, "volume": null}, {"date": "2000-01-10", "close": 0.11667, "volume": null}, {"date": "2000-01-11", "close": 0.11667, "volume": 6589.0}, {"date": "2000-01-12", "close": 0.11667, "volume": null}, {"date": "2000-01-13", "close": 0.11667, "volume": null}, {"date": "2000-01-14", "close": 0.11667, "volume": null}, {"date": "2000-01-17", "close": 0.136115, "volume": 32142.0}, {"date": "2000-01-18", "close": 0.136115, "volume": null}, {"date": "2000-01-19", "close": 0.136115, "volume": null}, {"date": "2000-01-20", "close": 0.136115, "volume": null}, {"date": "2000-01-21", "close": 0.136115, "volume": null}, {"date": "2000-01-24", "close": 0.140004, "volume": 83569.0}, {"date": "2000-01-25", "close": 0.140004, "volume": 4500.0}, {"date": "2000-01-26", "close": 0.140004, "volume": null}, {"date": "2000-01-27", "close": 0.140004, "volume": null}, {"date": "2000-01-28", "close": 0.147782, "volume": 64284.0}, {"date": "2000-01-31", "close": 0.147782, "volume": null}, {"date": "2000-02-01", "close": 0.147782, "volume": null}, {"date": "2000-02-02", "close": 0.147782, "volume": null}, {"date": "2000-02-07", "close": 0.147782, "volume": 12857.0}, {"date": "2000-02-09", "close": 0.147782, "volume": 16071.0}, {"date": "2000-02-10", "close": 0.147782, "volume": 37285.0}, {"date": "2000-03-03", "close": 0.124448, "volume": 42106.0}, {"date": "2000-03-07", "close": 0.147782, "volume": 3407.0}, {"date": "2000-03-09", "close": 0.11667, "volume": 128568.0}, {"date": "2000-03-22", "close": 0.120559, "volume": 6428.0}, {"date": "2000-03-30", "close": 0.120559, "volume": 26750.0}, {"date": "2000-04-07", "close": 0.11667, "volume": 17058.0}, {"date": "2000-04-14", "close": 0.120559, "volume": 12857.0}, {"date": "2000-04-20", "close": 0.112781, "volume": 345.0}, {"date": "2000-04-28", "close": 0.112781, "volume": null}, {"date": "2000-05-08", "close": 0.112781, "volume": 39209.0}, {"date": "2000-05-17", "close": 0.124448, "volume": 34464.0}, {"date": "2000-05-23", "close": 0.15556, "volume": 32142.0}, {"date": "2000-06-28", "close": 0.132226, "volume": 51427.0}, {"date": "2000-06-30", "close": 0.108892, "volume": 20571.0}, {"date": "2000-07-03", "close": 0.140004, "volume": 59693.0}, {"date": "2000-07-14", "close": 0.105003, "volume": 102854.0}, {"date": "2000-07-17", "close": 0.108892, "volume": 35999.0}, {"date": "2000-07-20", "close": 0.132226, "volume": 23142.0}, {"date": "2000-08-04", "close": 0.108892, "volume": 31498.0}, {"date": "2000-08-11", "close": 0.132226, "volume": 3857.0}, {"date": "2000-08-30", "close": 0.147782, "volume": 5143.0}, {"date": "2000-09-04", "close": 0.140004, "volume": 4465246.0}, {"date": "2000-09-05", "close": 0.140004, "volume": null}, {"date": "2000-09-22", "close": 0.105003, "volume": 1929.0}, {"date": "2000-11-09", "close": 0.101114, "volume": 128568.0}, {"date": "2000-11-28", "close": 0.101114, "volume": 27893.0}, {"date": "2001-02-05", "close": 0.101114, "volume": 12857.0}, {"date": "2001-02-07", "close": 0.101114, "volume": 12857.0}, {"date": "2001-03-16", "close": 0.132226, "volume": 128568.0}, {"date": "2001-03-19", "close": 0.1298926, "volume": 32142.0}, {"date": "2001-03-21", "close": 0.128337, "volume": 32142.0}, {"date": "2001-05-18", "close": 0.128337, "volume": null}, {"date": "2001-05-21", "close": 0.128337, "volume": null}, {"date": "2001-06-14", "close": 0.108892, "volume": 1929.0}, {"date": "2001-06-19", "close": 0.108892, "volume": 2571.0}, {"date": "2001-06-22", "close": 0.108892, "volume": 1929.0}, {"date": "2001-07-17", "close": 0.132226, "volume": 47916.0}, {"date": "2001-08-06", "close": 0.147782, "volume": 51427.0}, {"date": "2001-08-07", "close": 0.15556, "volume": 12857.0}, {"date": "2001-08-08", "close": 0.132226, "volume": 12857.0}, {"date": "2001-08-13", "close": 0.15556, "volume": 3511.0}, {"date": "2001-08-14", "close": 0.15556, "volume": 12857.0}, {"date": "2001-08-15", "close": 0.143893, "volume": 2571.0}, {"date": "2001-08-28", "close": 0.147782, "volume": 19285.0}, {"date": "2001-09-06", "close": 0.186672, "volume": 25714.0}, {"date": "2001-09-14", "close": 0.15556, "volume": 32142.0}, {"date": "2001-09-20", "close": 0.15556, "volume": 12857.0}, {"date": "2001-09-21", "close": 0.11667, "volume": 44870.0}, {"date": "2001-10-10", "close": 0.132226, "volume": 3086.0}, {"date": "2001-10-23", "close": 0.140004, "volume": 6300.0}, {"date": "2001-10-24", "close": 0.15556, "volume": 16328.0}, {"date": "2001-10-25", "close": 0.15556, "volume": 60941.0}, {"date": "2001-10-26", "close": 0.167227, "volume": 43030.0}, {"date": "2001-10-29", "close": 0.163338, "volume": 89997.0}, {"date": "2001-11-01", "close": 0.171116, "volume": 29571.0}, {"date": "2001-11-02", "close": 0.186672, "volume": 8228.0}, {"date": "2001-11-08", "close": 0.19445, "volume": 44999.0}, {"date": "2001-11-13", "close": 0.159449, "volume": 2571.0}, {"date": "2001-12-06", "close": 0.159449, "volume": 3511.0}, {"date": "2001-12-20", "close": 0.159449, "volume": 4717.0}, {"date": "2001-12-21", "close": 0.163338, "volume": 27425.0}, {"date": "2001-12-31", "close": 0.163338, "volume": 11146.0}, {"date": "2002-01-07", "close": 0.171116, "volume": 32142.0}, {"date": "2002-01-18", "close": 0.15556, "volume": 41142.0}, {"date": "2002-02-01", "close": 0.140004, "volume": 3857.0}, {"date": "2002-02-12", "close": 0.140004, "volume": 57726.0}, {"date": "2002-02-25", "close": 0.147782, "volume": 25714.0}, {"date": "2002-02-26", "close": 0.140004, "volume": 70712.0}, {"date": "2002-03-22", "close": 0.11667, "volume": 128568.0}, {"date": "2002-03-25", "close": 0.11667, "volume": 12987.0}, {"date": "2002-03-26", "close": 0.11667, "volume": 44869.0}, {"date": "2002-04-02", "close": 0.11667, "volume": 33266.0}, {"date": "2002-04-10", "close": 0.112781, "volume": 34875.0}, {"date": "2002-04-11", "close": 0.147782, "volume": 5688.0}, {"date": "2002-04-15", "close": 0.101114, "volume": 5143.0}, {"date": "2002-04-17", "close": 0.093336, "volume": 64284.0}, {"date": "2002-04-18", "close": 0.093336, "volume": 77783.0}, {"date": "2002-04-22", "close": 0.097225, "volume": 308563.0}, {"date": "2002-04-23", "close": 0.097225, "volume": 128568.0}, {"date": "2002-05-10", "close": 0.093336, "volume": 125204.0}, {"date": "2002-05-14", "close": 0.093336, "volume": 3363.0}, {"date": "2002-05-27", "close": 0.093336, "volume": 3857.0}, {"date": "2002-05-28", "close": 0.093336, "volume": 24922.0}, {"date": "2002-06-11", "close": 0.093336, "volume": 19779.0}, {"date": "2002-06-12", "close": 0.085558, "volume": 44999.0}, {"date": "2002-06-13", "close": 0.085558, "volume": 251499.0}, {"date": "2002-06-14", "close": 0.085558, "volume": 10285.0}, {"date": "2002-06-19", "close": 0.093336, "volume": 5143.0}, {"date": "2002-06-26", "close": 0.140004, "volume": 25714.0}, {"date": "2002-06-27", "close": 0.140004, "volume": 46284.0}, {"date": "2002-06-28", "close": 0.140004, "volume": 6971.0}, {"date": "2002-07-10", "close": 0.147782, "volume": 6428.0}, {"date": "2002-07-15", "close": 0.147782, "volume": 10285.0}, {"date": "2002-08-07", "close": 0.15556, "volume": 269992.0}, {"date": "2002-08-08", "close": 0.15556, "volume": 1439830.0}, {"date": "2002-08-12", "close": 0.15556, "volume": 9000.0}, {"date": "2002-08-29", "close": 0.132226, "volume": 11185.0}, {"date": "2002-09-02", "close": 0.132226, "volume": 12728.0}, {"date": "2002-09-12", "close": 0.151671, "volume": 25714.0}, {"date": "2002-10-02", "close": 0.15556, "volume": 55284.0}, {"date": "2002-10-07", "close": 0.15556, "volume": 2186.0}, {"date": "2002-10-15", "close": 0.159449, "volume": 12857.0}, {"date": "2002-10-16", "close": 0.159449, "volume": 6428.0}, {"date": "2002-10-17", "close": 0.159449, "volume": 6428.0}, {"date": "2002-10-22", "close": 0.171116, "volume": 2571.0}, {"date": "2002-10-24", "close": 0.15556, "volume": 134996.0}, {"date": "2002-10-25", "close": 0.163338, "volume": 6444.0}, {"date": "2002-10-29", "close": 0.163338, "volume": 32693.0}, {"date": "2002-10-30", "close": 0.163338, "volume": 10285.0}, {"date": "2002-11-04", "close": 0.186672, "volume": 167138.0}, {"date": "2002-11-12", "close": 0.171116, "volume": 2571.0}, {"date": "2002-11-20", "close": 0.171116, "volume": 9000.0}, {"date": "2002-11-29", "close": 0.190561, "volume": 3343.0}, {"date": "2002-12-05", "close": 0.175005, "volume": 51427.0}, {"date": "2002-12-09", "close": 0.175005, "volume": 9514.0}, {"date": "2002-12-10", "close": 0.175005, "volume": 128568.0}, {"date": "2002-12-11", "close": 0.175005, "volume": 62291.0}, {"date": "2002-12-17", "close": 0.175005, "volume": 64284.0}, {"date": "2002-12-18", "close": 0.175005, "volume": 38096.0}, {"date": "2002-12-20", "close": 0.175005, "volume": 6299.0}, {"date": "2002-12-31", "close": 0.19445, "volume": 25714.0}, {"date": "2003-01-06", "close": 0.186672, "volume": 6971.0}, {"date": "2003-01-08", "close": 0.19445, "volume": 77141.0}, {"date": "2003-01-13", "close": 0.190561, "volume": 21506.0}, {"date": "2003-01-14", "close": 0.19445, "volume": 64284.0}, {"date": "2003-01-15", "close": 0.210006, "volume": 38570.0}, {"date": "2003-01-28", "close": 0.202228, "volume": 12857.0}, {"date": "2003-01-29", "close": 0.19445, "volume": 2571.0}, {"date": "2003-03-17", "close": 0.19445, "volume": 128568.0}, {"date": "2003-03-28", "close": 0.171116, "volume": 32142.0}, {"date": "2003-04-01", "close": 0.19445, "volume": 32142.0}, {"date": "2003-04-11", "close": 0.19445, "volume": 12857.0}, {"date": "2003-04-30", "close": 0.19445, "volume": 44999.0}, {"date": "2003-05-01", "close": 0.186672, "volume": 6107.0}, {"date": "2003-05-05", "close": 0.19445, "volume": 28285.0}, {"date": "2003-05-26", "close": 0.190561, "volume": 11893.0}, {"date": "2003-06-02", "close": 0.182783, "volume": 12857.0}, {"date": "2003-06-03", "close": 0.19445, "volume": 16714.0}, {"date": "2003-06-10", "close": 0.186672, "volume": 3214.0}, {"date": "2003-06-19", "close": 0.190561, "volume": 6428.0}, {"date": "2003-06-23", "close": 0.19445, "volume": 4500.0}, {"date": "2003-07-03", "close": 0.19445, "volume": 306634.0}, {"date": "2003-07-09", "close": 0.202228, "volume": 5143.0}, {"date": "2003-07-10", "close": 0.202228, "volume": 51427.0}, {"date": "2003-07-14", "close": 0.202228, "volume": 71998.0}, {"date": "2003-07-16", "close": 0.210006, "volume": 192852.0}, {"date": "2003-07-21", "close": 0.23334, "volume": 8644.0}, {"date": "2003-07-22", "close": 0.23334, "volume": 1929.0}, {"date": "2003-07-24", "close": 0.23334, "volume": 7714.0}, {"date": "2003-07-25", "close": 0.23334, "volume": 3214.0}, {"date": "2003-07-29", "close": 0.229451, "volume": 2186.0}, {"date": "2003-08-04", "close": 0.229451, "volume": 53741.0}, {"date": "2003-08-13", "close": 0.241118, "volume": 8743.0}, {"date": "2003-08-14", "close": 0.241118, "volume": 45256.0}, {"date": "2003-08-18", "close": 0.248896, "volume": 8357.0}, {"date": "2003-08-19", "close": 0.27223, "volume": 37285.0}, {"date": "2003-08-21", "close": 0.264452, "volume": 3857.0}, {"date": "2003-08-27", "close": 0.248896, "volume": 7971.0}, {"date": "2003-09-03", "close": 0.248896, "volume": 3857.0}, {"date": "2003-09-04", "close": 0.264452, "volume": 154024.0}, {"date": "2003-09-05", "close": 0.303342, "volume": 201080.0}, {"date": "2003-09-08", "close": 0.27223, "volume": 36642.0}, {"date": "2003-09-10", "close": 0.27223, "volume": 2922.0}, {"date": "2003-09-11", "close": 0.27223, "volume": 1286.0}, {"date": "2003-09-12", "close": 0.280008, "volume": 9643.0}, {"date": "2003-09-15", "close": 0.27223, "volume": 14142.0}, {"date": "2003-09-17", "close": 0.27223, "volume": 123939.0}, {"date": "2003-09-18", "close": 0.27223, "volume": 37534.0}, {"date": "2003-09-22", "close": 0.27223, "volume": 26999.0}, {"date": "2003-09-25", "close": 0.27223, "volume": 6428.0}, {"date": "2003-10-01", "close": 0.27223, "volume": 3857.0}, {"date": "2003-10-03", "close": 0.287786, "volume": 14914.0}, {"date": "2003-10-22", "close": 0.280008, "volume": 773.0}, {"date": "2003-10-23", "close": 0.27223, "volume": 395989.0}, {"date": "2003-10-27", "close": 0.27223, "volume": 44999.0}, {"date": "2003-10-28", "close": 0.287786, "volume": 73284.0}, {"date": "2003-11-04", "close": 0.287786, "volume": 3084.0}, {"date": "2003-11-06", "close": 0.295564, "volume": 12857.0}, {"date": "2003-11-07", "close": 0.303342, "volume": 3344.0}, {"date": "2003-11-13", "close": 0.303342, "volume": 1659.0}, {"date": "2003-11-17", "close": 0.27223, "volume": 14785.0}, {"date": "2003-12-05", "close": 0.295564, "volume": 17999.0}, {"date": "2003-12-09", "close": 0.291675, "volume": 2571.0}, {"date": "2003-12-22", "close": 0.264452, "volume": 64284.0}, {"date": "2003-12-24", "close": 0.264452, "volume": 25714.0}, {"date": "2003-12-29", "close": 0.268341, "volume": 17871.0}, {"date": "2003-12-30", "close": 0.268341, "volume": 30856.0}, {"date": "2003-12-31", "close": 0.268341, "volume": 19285.0}, {"date": "2004-01-02", "close": 0.268341, "volume": 19285.0}, {"date": "2004-01-07", "close": 0.264452, "volume": 12857.0}, {"date": "2004-01-09", "close": 0.268341, "volume": 5143.0}, {"date": "2004-01-14", "close": 0.295564, "volume": 100154.0}, {"date": "2004-01-20", "close": 0.280008, "volume": 17999.0}, {"date": "2004-01-27", "close": 0.295564, "volume": 19285.0}, {"date": "2004-01-29", "close": 0.303342, "volume": 2571.0}, {"date": "2004-02-03", "close": 0.299453, "volume": 69567.0}, {"date": "2004-02-10", "close": 0.307231, "volume": 6428.0}, {"date": "2004-02-11", "close": 0.326676, "volume": 77141.0}, {"date": "2004-02-13", "close": 0.318898, "volume": 5143.0}, {"date": "2004-02-19", "close": 0.318898, "volume": 5143.0}, {"date": "2004-02-23", "close": 0.326676, "volume": 12857.0}, {"date": "2004-02-27", "close": 0.35001, "volume": 6428.0}, {"date": "2004-03-01", "close": 0.35001, "volume": 6428.0}, {"date": "2004-03-03", "close": 0.35001, "volume": 11635.0}, {"date": "2004-03-04", "close": 0.35001, "volume": 8678.0}, {"date": "2004-03-05", "close": 0.357788, "volume": 10285.0}, {"date": "2004-03-08", "close": 0.365566, "volume": 38570.0}, {"date": "2004-03-11", "close": 0.373344, "volume": 12857.0}, {"date": "2004-03-12", "close": 0.3889, "volume": 1311.0}, {"date": "2004-03-15", "close": 0.3889, "volume": 24402.0}, {"date": "2004-03-16", "close": 0.3889, "volume": 65544.0}, {"date": "2004-03-17", "close": 0.396678, "volume": 6428.0}, {"date": "2004-03-18", "close": 0.42779, "volume": 28536.0}, {"date": "2004-03-23", "close": 0.420012, "volume": 2571.0}, {"date": "2004-03-24", "close": 0.420012, "volume": 18217.0}, {"date": "2004-03-25", "close": 0.42779, "volume": 362454.0}, {"date": "2004-03-29", "close": 0.458902, "volume": 6428.0}, {"date": "2004-03-30", "close": 0.443346, "volume": 3857033.0}, {"date": "2004-03-31", "close": 0.451124, "volume": 24717.0}, {"date": "2004-04-01", "close": 0.443346, "volume": 7046.0}, {"date": "2004-04-05", "close": 0.443346, "volume": 1157.0}, {"date": "2004-04-06", "close": 0.42779, "volume": 32825.0}, {"date": "2004-04-07", "close": 0.435568, "volume": 4500.0}, {"date": "2004-04-08", "close": 0.42779, "volume": 10504.0}, {"date": "2004-04-13", "close": 0.435568, "volume": 12857.0}, {"date": "2004-04-14", "close": 0.435568, "volume": 5528.0}, {"date": "2004-04-15", "close": 0.435568, "volume": 1670.0}, {"date": "2004-04-16", "close": 0.42779, "volume": 41529.0}, {"date": "2004-04-19", "close": 0.42779, "volume": 5143.0}, {"date": "2004-04-20", "close": 0.42779, "volume": 16097.0}, {"date": "2004-04-22", "close": 0.42779, "volume": 1183.0}, {"date": "2004-04-23", "close": 0.435568, "volume": 8363.0}, {"date": "2004-04-27", "close": 0.42779, "volume": 3214.0}, {"date": "2004-04-29", "close": 0.42779, "volume": 1286.0}, {"date": "2004-05-03", "close": 0.404456, "volume": 3728.0}, {"date": "2004-05-12", "close": 0.396678, "volume": 9128.0}, {"date": "2004-05-13", "close": 0.412234, "volume": 11218.0}, {"date": "2004-05-14", "close": 0.412234, "volume": 320.0}, {"date": "2004-05-24", "close": 0.381122, "volume": 65570.0}, {"date": "2004-05-25", "close": 0.3889, "volume": 75084.0}, {"date": "2004-05-26", "close": 0.3889, "volume": 64284.0}, {"date": "2004-05-27", "close": 0.3889, "volume": 159472.0}, {"date": "2004-06-03", "close": 0.404456, "volume": 48294.0}, {"date": "2004-06-04", "close": 0.3889, "volume": 80274.0}, {"date": "2004-06-07", "close": 0.404456, "volume": 5143.0}, {"date": "2004-06-08", "close": 0.404456, "volume": 3343.0}, {"date": "2004-06-09", "close": 0.404456, "volume": 9000.0}, {"date": "2004-06-15", "close": 0.420012, "volume": 12857.0}, {"date": "2004-06-17", "close": 0.420012, "volume": 32142.0}, {"date": "2004-06-18", "close": 0.42779, "volume": 17966.0}, {"date": "2004-06-22", "close": 0.42779, "volume": 4982.0}, {"date": "2004-06-29", "close": 0.42779, "volume": 12857.0}, {"date": "2004-06-30", "close": 0.42779, "volume": 65634.0}, {"date": "2004-07-01", "close": 0.42779, "volume": 12857.0}, {"date": "2004-07-05", "close": 0.42779, "volume": 15042.0}, {"date": "2004-07-06", "close": 0.443346, "volume": 621070.0}, {"date": "2004-07-07", "close": 0.50557, "volume": 1029.0}, {"date": "2004-07-09", "close": 0.50557, "volume": 65312.0}, {"date": "2004-07-12", "close": 0.474458, "volume": 6428.0}, {"date": "2004-07-13", "close": 0.435568, "volume": 546468.0}, {"date": "2004-07-19", "close": 0.365566, "volume": 6709.0}, {"date": "2004-07-20", "close": 0.451124, "volume": 514271.0}, {"date": "2004-07-26", "close": 0.451124, "volume": 514271.0}, {"date": "2004-07-28", "close": 0.490014, "volume": 1157.0}, {"date": "2004-07-30", "close": 0.42779, "volume": 2571.0}, {"date": "2004-08-02", "close": 0.451124, "volume": 1157.0}, {"date": "2004-08-03", "close": 0.451124, "volume": 514271.0}, {"date": "2004-08-04", "close": 0.42779, "volume": 7714.0}, {"date": "2004-08-06", "close": 0.42779, "volume": 19285.0}, {"date": "2004-08-09", "close": 0.42779, "volume": 31184.0}, {"date": "2004-08-10", "close": 0.451124, "volume": 518771.0}, {"date": "2004-08-12", "close": 0.435568, "volume": 19214.0}, {"date": "2004-08-13", "close": 0.451124, "volume": 230864.0}, {"date": "2004-08-17", "close": 0.458902, "volume": 785400.0}, {"date": "2004-08-24", "close": 0.42779, "volume": 4934.0}, {"date": "2004-08-26", "close": 0.443346, "volume": 4292.0}, {"date": "2004-08-31", "close": 0.42779, "volume": 1157.0}, {"date": "2004-09-01", "close": 0.42779, "volume": 6557.0}, {"date": "2004-09-02", "close": 0.377233, "volume": 2008.0}, {"date": "2004-09-06", "close": 0.381122, "volume": 6428.0}, {"date": "2004-09-08", "close": 0.381122, "volume": 386.0}, {"date": "2004-09-09", "close": 0.451124, "volume": 12857.0}, {"date": "2004-09-14", "close": 0.451124, "volume": 1286.0}, {"date": "2004-09-20", "close": 0.420012, "volume": 38570.0}, {"date": "2004-09-28", "close": 0.42779, "volume": 16971.0}, {"date": "2004-10-13", "close": 0.42779, "volume": 12857.0}, {"date": "2004-10-15", "close": 0.42779, "volume": 12857.0}, {"date": "2004-10-20", "close": 0.451124, "volume": 10301.0}, {"date": "2004-10-26", "close": 0.443346, "volume": 12857.0}, {"date": "2004-10-27", "close": 0.443346, "volume": 1286.0}, {"date": "2004-11-08", "close": 0.404456, "volume": 21857.0}, {"date": "2004-11-11", "close": 0.385011, "volume": 6428.0}, {"date": "2004-11-15", "close": 0.322787, "volume": 6428.0}, {"date": "2004-11-22", "close": 0.3889, "volume": 707.0}, {"date": "2004-11-23", "close": 0.3889, "volume": 5721.0}, {"date": "2004-11-24", "close": 0.482236, "volume": 11250.0}, {"date": "2004-11-25", "close": 0.54446, "volume": 21551.0}, {"date": "2004-11-26", "close": 0.54446, "volume": 12857.0}, {"date": "2004-12-03", "close": 0.552238, "volume": 22499.0}, {"date": "2004-12-06", "close": 0.637796, "volume": 16416.0}, {"date": "2004-12-07", "close": 0.66113, "volume": 7714.0}, {"date": "2004-12-09", "close": 0.66113, "volume": 24499.0}, {"date": "2004-12-10", "close": 0.70002, "volume": 12857.0}, {"date": "2004-12-13", "close": 0.7778, "volume": 52993.0}, {"date": "2004-12-14", "close": 0.73891, "volume": 68334.0}, {"date": "2004-12-15", "close": 0.70002, "volume": 6428.0}, {"date": "2004-12-17", "close": 0.707798, "volume": 3857.0}, {"date": "2004-12-22", "close": 0.7778, "volume": 707.0}, {"date": "2004-12-24", "close": 0.73891, "volume": 9643.0}, {"date": "2004-12-29", "close": 0.70002, "volume": 1993.0}, {"date": "2004-12-30", "close": 0.7778, "volume": 9068.0}, {"date": "2005-01-04", "close": 0.7778, "volume": 64798.0}, {"date": "2005-01-05", "close": 0.7778, "volume": 1286.0}, {"date": "2005-01-07", "close": 0.7778, "volume": 30213.0}, {"date": "2005-01-11", "close": 0.7778, "volume": 40031.0}, {"date": "2005-01-12", "close": 0.7778, "volume": 34328.0}, {"date": "2005-01-13", "close": 0.770022, "volume": 38172.0}, {"date": "2005-01-14", "close": 0.754466, "volume": 44227.0}, {"date": "2005-01-17", "close": 0.70002, "volume": 1929.0}, {"date": "2005-01-18", "close": 0.653352, "volume": 6428.0}, {"date": "2005-01-19", "close": 0.50557, "volume": 14142.0}, {"date": "2005-01-20", "close": 0.54446, "volume": 3857.0}, {"date": "2005-01-25", "close": 0.567794, "volume": 22046.0}, {"date": "2005-02-02", "close": 0.575572, "volume": 5597.0}, {"date": "2005-02-03", "close": 0.54446, "volume": 703.0}, {"date": "2005-02-07", "close": 0.521126, "volume": 7585.0}, {"date": "2005-02-09", "close": 0.575572, "volume": 16650.0}, {"date": "2005-02-14", "close": 0.54446, "volume": 3728.0}, {"date": "2005-02-15", "close": 0.54446, "volume": 1967.0}, {"date": "2005-02-16", "close": 0.50557, "volume": 2571.0}, {"date": "2005-02-17", "close": 0.482236, "volume": 21214.0}, {"date": "2005-02-21", "close": 0.490014, "volume": 5143.0}, {"date": "2005-02-22", "close": 0.490014, "volume": 3543.0}, {"date": "2005-02-24", "close": 0.490014, "volume": 6428.0}, {"date": "2005-02-25", "close": 0.567794, "volume": 11571.0}, {"date": "2005-03-02", "close": 0.54446, "volume": 1929.0}, {"date": "2005-03-03", "close": 0.54446, "volume": 643.0}, {"date": "2005-03-04", "close": 0.50557, "volume": 23785.0}, {"date": "2005-03-09", "close": 0.46668, "volume": 6428.0}, {"date": "2005-03-16", "close": 0.474458, "volume": 4050.0}, {"date": "2005-03-21", "close": 0.528904, "volume": 14591.0}, {"date": "2005-03-23", "close": 0.528904, "volume": 7714.0}, {"date": "2005-03-29", "close": 0.46668, "volume": 3214.0}, {"date": "2005-03-30", "close": 0.46668, "volume": 1929.0}, {"date": "2005-04-18", "close": 0.528904, "volume": 12857.0}, {"date": "2005-04-20", "close": 0.528904, "volume": 3350.0}, {"date": "2005-04-22", "close": 0.58335, "volume": 5143.0}, {"date": "2005-04-26", "close": 0.528904, "volume": 1929.0}, {"date": "2005-04-29", "close": 0.614462, "volume": 2436.0}, {"date": "2005-05-03", "close": 0.50557, "volume": 12857.0}, {"date": "2005-05-17", "close": 0.3889, "volume": 13950.0}, {"date": "2005-05-20", "close": 0.3889, "volume": 12857.0}, {"date": "2005-05-24", "close": 0.482236, "volume": 12857.0}, {"date": "2005-06-01", "close": 0.3889, "volume": 12214.0}, {"date": "2005-06-02", "close": 0.404456, "volume": 1929.0}, {"date": "2005-06-03", "close": 0.482236, "volume": 5143.0}, {"date": "2005-06-07", "close": 0.482236, "volume": 3086.0}, {"date": "2005-06-16", "close": 0.396678, "volume": 643.0}, {"date": "2005-06-17", "close": 0.50557, "volume": 2700.0}, {"date": "2005-08-03", "close": 0.54446, "volume": 20494.0}, {"date": "2005-08-11", "close": 0.606684, "volume": 11571.0}, {"date": "2005-08-18", "close": 0.598906, "volume": 1286.0}, {"date": "2005-08-23", "close": 0.598906, "volume": 3857.0}, {"date": "2005-08-29", "close": 0.606684, "volume": 16266.0}, {"date": "2005-09-08", "close": 0.598906, "volume": 3246.0}, {"date": "2005-09-13", "close": 0.606684, "volume": 14110.0}, {"date": "2005-09-14", "close": 0.606684, "volume": 15428.0}, {"date": "2005-09-15", "close": 0.58335, "volume": 7200.0}, {"date": "2005-09-20", "close": 0.70002, "volume": 8357.0}, {"date": "2005-09-21", "close": 0.70002, "volume": 9013.0}, {"date": "2005-09-22", "close": 0.70002, "volume": 720.0}, {"date": "2005-09-27", "close": 0.50557, "volume": 3124.0}, {"date": "2005-09-30", "close": 0.536682, "volume": 11571.0}, {"date": "2005-10-10", "close": 0.66113, "volume": 6428.0}, {"date": "2005-10-12", "close": 0.54446, "volume": 257136.0}, {"date": "2005-10-14", "close": 0.54446, "volume": 74054.0}, {"date": "2005-10-17", "close": 0.560016, "volume": 10285.0}, {"date": "2005-10-19", "close": 0.591128, "volume": 424.0}, {"date": "2005-10-31", "close": 0.684464, "volume": 19884.0}, {"date": "2005-11-01", "close": 0.70002, "volume": 13667.0}, {"date": "2005-11-02", "close": 0.692242, "volume": 1414.0}, {"date": "2005-11-03", "close": 0.70002, "volume": 12947.0}, {"date": "2005-11-04", "close": 0.70002, "volume": 2571.0}, {"date": "2005-11-07", "close": 0.637796, "volume": 553.0}, {"date": "2005-11-08", "close": 0.66113, "volume": 1286.0}, {"date": "2005-11-14", "close": 0.668908, "volume": 7714.0}, {"date": "2005-11-16", "close": 0.684464, "volume": 12857.0}, {"date": "2005-11-17", "close": 0.70002, "volume": 5800.0}, {"date": "2005-11-18", "close": 0.684464, "volume": 3857.0}, {"date": "2005-11-25", "close": 0.731132, "volume": 6428.0}, {"date": "2005-11-28", "close": 0.715576, "volume": 1286.0}, {"date": "2005-11-29", "close": 0.715576, "volume": 23142.0}, {"date": "2005-11-30", "close": 0.70002, "volume": 6299.0}, {"date": "2005-12-06", "close": 0.715576, "volume": 6428.0}, {"date": "2005-12-07", "close": 0.715576, "volume": 20012.0}, {"date": "2005-12-08", "close": 0.715576, "volume": 8035.0}, {"date": "2005-12-09", "close": 0.715576, "volume": 11684.0}, {"date": "2005-12-13", "close": 0.70002, "volume": 11571.0}, {"date": "2005-12-14", "close": 0.731132, "volume": 35999.0}, {"date": "2005-12-16", "close": 0.73891, "volume": 1431.0}, {"date": "2005-12-20", "close": 0.731132, "volume": 5176.0}, {"date": "2005-12-21", "close": 0.731132, "volume": 25714.0}, {"date": "2005-12-22", "close": 0.731132, "volume": 2235.0}, {"date": "2005-12-28", "close": 0.731132, "volume": 3728.0}, {"date": "2005-12-29", "close": 0.715576, "volume": 32142.0}, {"date": "2006-01-04", "close": 0.70002, "volume": 39856.0}, {"date": "2006-01-05", "close": 0.70002, "volume": 1569.0}, {"date": "2006-01-09", "close": 0.70002, "volume": 9149.0}, {"date": "2006-01-10", "close": 0.70002, "volume": 12857.0}, {"date": "2006-01-11", "close": 0.70002, "volume": 3214.0}, {"date": "2006-01-16", "close": 0.70002, "volume": 11538.0}, {"date": "2006-01-20", "close": 0.684464, "volume": 1319.0}, {"date": "2006-01-23", "close": 0.73891, "volume": 6395.0}, {"date": "2006-01-24", "close": 0.676686, "volume": 26999.0}, {"date": "2006-01-31", "close": 0.731132, "volume": 16328.0}, {"date": "2006-02-06", "close": 0.66113, "volume": 1929.0}, {"date": "2006-02-09", "close": 0.676686, "volume": 3599.0}, {"date": "2006-02-13", "close": 0.70002, "volume": 3857.0}, {"date": "2006-02-15", "close": 0.70002, "volume": 3086.0}, {"date": "2006-02-17", "close": 0.70002, "volume": 1286.0}, {"date": "2006-02-22", "close": 0.70002, "volume": 1543.0}, {"date": "2006-02-23", "close": 0.676686, "volume": 820.0}, {"date": "2006-02-27", "close": 0.688353, "volume": 12857.0}, {"date": "2006-02-28", "close": 0.70002, "volume": 10800.0}, {"date": "2006-03-01", "close": 0.731132, "volume": 4500.0}, {"date": "2006-03-02", "close": 0.707798, "volume": 12857.0}, {"date": "2006-03-03", "close": 0.692242, "volume": 12857.0}, {"date": "2006-03-10", "close": 0.715576, "volume": 25714.0}, {"date": "2006-03-15", "close": 0.715576, "volume": 25714.0}, {"date": "2006-03-16", "close": 0.715576, "volume": 6428.0}, {"date": "2006-03-22", "close": 0.637796, "volume": 707.0}, {"date": "2006-03-27", "close": 0.70002, "volume": 18578.0}, {"date": "2006-03-28", "close": 0.684464, "volume": 19991.0}, {"date": "2006-04-04", "close": 0.692242, "volume": 22178.0}, {"date": "2006-04-07", "close": 0.707798, "volume": 9900.0}, {"date": "2006-04-10", "close": 0.66113, "volume": 4266.0}, {"date": "2006-04-11", "close": 0.70002, "volume": 7071.0}, {"date": "2006-04-13", "close": 0.66113, "volume": 8519.0}, {"date": "2006-04-18", "close": 0.66113, "volume": 27641.0}, {"date": "2006-04-19", "close": 0.637796, "volume": 28542.0}, {"date": "2006-04-20", "close": 0.62224, "volume": 35099.0}, {"date": "2006-04-24", "close": 0.62224, "volume": 17999.0}, {"date": "2006-04-27", "close": 0.630018, "volume": 12857.0}, {"date": "2006-05-03", "close": 0.645574, "volume": 4292.0}, {"date": "2006-05-08", "close": 0.645574, "volume": 8565.0}, {"date": "2006-05-09", "close": 0.645574, "volume": 49919.0}, {"date": "2006-05-15", "close": 0.66113, "volume": 1929.0}, {"date": "2006-05-16", "close": 0.62224, "volume": 1029.0}, {"date": "2006-05-29", "close": 0.66113, "volume": 1054.0}, {"date": "2006-06-05", "close": 0.66113, "volume": 1286.0}, {"date": "2006-06-13", "close": 0.66113, "volume": 12857.0}, {"date": "2006-06-16", "close": 0.614462, "volume": 1286.0}, {"date": "2006-06-21", "close": 0.62224, "volume": 18151.0}, {"date": "2006-06-22", "close": 0.70002, "volume": 944.0}, {"date": "2006-06-29", "close": 0.746688, "volume": 39879.0}, {"date": "2006-07-05", "close": 0.715576, "volume": 12857.0}, {"date": "2006-07-07", "close": 0.746688, "volume": 5143.0}, {"date": "2006-07-10", "close": 0.723354, "volume": 81147.0}, {"date": "2006-07-12", "close": 0.723354, "volume": 28329.0}, {"date": "2006-07-13", "close": 0.731132, "volume": 38570.0}, {"date": "2006-07-17", "close": 0.719465, "volume": 1286.0}, {"date": "2006-07-18", "close": 0.719465, "volume": 2571.0}, {"date": "2006-07-24", "close": 0.719465, "volume": 28061.0}, {"date": "2006-07-25", "close": 0.719465, "volume": 9738.0}, {"date": "2006-07-28", "close": 0.746688, "volume": 1286.0}, {"date": "2006-07-31", "close": 0.719465, "volume": 1286.0}, {"date": "2006-08-03", "close": 0.723354, "volume": 19671.0}, {"date": "2006-08-04", "close": 0.723354, "volume": 13757.0}, {"date": "2006-08-15", "close": 0.723354, "volume": 10285.0}, {"date": "2006-08-16", "close": 0.723354, "volume": 7105.0}, {"date": "2006-08-17", "close": 0.731132, "volume": 1074.0}, {"date": "2006-08-22", "close": 0.723354, "volume": 20342.0}, {"date": "2006-08-23", "close": 0.676686, "volume": 5741.0}, {"date": "2006-08-28", "close": 0.684464, "volume": 11571.0}, {"date": "2006-08-29", "close": 0.824468, "volume": 11571.0}, {"date": "2006-09-04", "close": 0.808912, "volume": 3317.0}, {"date": "2006-09-06", "close": 0.81669, "volume": 6428.0}, {"date": "2006-09-11", "close": 0.785578, "volume": 2893.0}, {"date": "2006-09-13", "close": 0.81669, "volume": 8376.0}, {"date": "2006-09-18", "close": 0.7778, "volume": 16617.0}, {"date": "2006-09-26", "close": 0.812801, "volume": 105388.0}, {"date": "2006-09-29", "close": 0.812801, "volume": 6080.0}, {"date": "2006-10-04", "close": 0.793356, "volume": 31499.0}, {"date": "2006-10-05", "close": 0.7778, "volume": 25804.0}, {"date": "2006-10-06", "close": 0.770022, "volume": 7431.0}, {"date": "2006-10-10", "close": 0.766133, "volume": 12407.0}, {"date": "2006-10-13", "close": 0.762244, "volume": 19387.0}, {"date": "2006-10-18", "close": 0.7778, "volume": 14508.0}, {"date": "2006-10-20", "close": 0.785578, "volume": 1543.0}, {"date": "2006-10-23", "close": 0.793356, "volume": 9096.0}, {"date": "2006-10-24", "close": 0.81669, "volume": 12857.0}, {"date": "2006-10-25", "close": 0.7778, "volume": 6428.0}, {"date": "2006-10-27", "close": 0.707798, "volume": 10543.0}, {"date": "2006-10-31", "close": 0.707798, "volume": 621.0}, {"date": "2006-11-01", "close": 0.707798, "volume": 624.0}, {"date": "2006-11-02", "close": 0.707798, "volume": 572.0}, {"date": "2006-11-03", "close": 0.707798, "volume": 572.0}, {"date": "2006-11-09", "close": 0.707798, "volume": 6814.0}, {"date": "2006-11-16", "close": 0.711687, "volume": 1543.0}, {"date": "2006-11-22", "close": 0.723354, "volume": 12857.0}, {"date": "2006-11-23", "close": 0.793356, "volume": 14142.0}, {"date": "2006-12-04", "close": 0.793356, "volume": 12857.0}, {"date": "2006-12-05", "close": 0.7778, "volume": 2961.0}, {"date": "2006-12-15", "close": 0.746688, "volume": 1029.0}, {"date": "2006-12-19", "close": 0.793356, "volume": 1479.0}, {"date": "2006-12-21", "close": 0.793356, "volume": 150593.0}, {"date": "2006-12-22", "close": 0.793356, "volume": 128568.0}, {"date": "2006-12-27", "close": 0.793356, "volume": 1286.0}, {"date": "2006-12-28", "close": 0.793356, "volume": 8614.0}, {"date": "2007-01-03", "close": 0.793356, "volume": 2957.0}, {"date": "2007-01-04", "close": 0.793356, "volume": 1234.0}, {"date": "2007-01-05", "close": 0.7778, "volume": 1183.0}, {"date": "2007-01-09", "close": 0.7778, "volume": 2674.0}, {"date": "2007-01-11", "close": 0.7778, "volume": 6428.0}, {"date": "2007-01-15", "close": 0.793356, "volume": 71561.0}, {"date": "2007-01-17", "close": 0.840024, "volume": 56570.0}, {"date": "2007-01-24", "close": 0.840024, "volume": 1286.0}, {"date": "2007-01-29", "close": 0.824468, "volume": 128568.0}, {"date": "2007-02-01", "close": 0.840024, "volume": 12471.0}, {"date": "2007-02-05", "close": 0.840024, "volume": 14142.0}, {"date": "2007-02-06", "close": 0.840024, "volume": 10928.0}, {"date": "2007-02-07", "close": 0.85558, "volume": 3857.0}, {"date": "2007-02-09", "close": 0.85558, "volume": 10285.0}, {"date": "2007-02-12", "close": 0.902248, "volume": 11624.0}, {"date": "2007-02-13", "close": 0.93336, "volume": 5143.0}, {"date": "2007-02-14", "close": 0.89447, "volume": 339162.0}, {"date": "2007-02-15", "close": 0.948916, "volume": 5143.0}, {"date": "2007-02-19", "close": 0.886692, "volume": 26614.0}, {"date": "2007-02-20", "close": 0.886692, "volume": 7200.0}, {"date": "2007-02-21", "close": 0.93336, "volume": 2571.0}, {"date": "2007-02-26", "close": 0.890581, "volume": 14142.0}, {"date": "2007-02-28", "close": 0.886692, "volume": 10028.0}, {"date": "2007-03-01", "close": 0.93336, "volume": 6428.0}, {"date": "2007-03-02", "close": 0.93336, "volume": 15780.0}, {"date": "2007-03-07", "close": 0.93336, "volume": 6428.0}, {"date": "2007-03-08", "close": 0.93336, "volume": 1041.0}, {"date": "2007-03-09", "close": 0.93336, "volume": 18770.0}, {"date": "2007-03-12", "close": 0.925582, "volume": 771.0}, {"date": "2007-03-20", "close": 0.93336, "volume": 12857.0}, {"date": "2007-03-28", "close": 0.902248, "volume": 2443.0}, {"date": "2007-04-03", "close": 0.902248, "volume": 2700.0}, {"date": "2007-04-10", "close": 0.85558, "volume": 3084.0}, {"date": "2007-04-11", "close": 0.871136, "volume": 7714.0}, {"date": "2007-04-17", "close": 0.902248, "volume": 10175.0}, {"date": "2007-04-19", "close": 0.93336, "volume": 3663.0}, {"date": "2007-04-24", "close": 0.917804, "volume": 26773.0}, {"date": "2007-04-26", "close": 0.917804, "volume": 11828.0}, {"date": "2007-05-04", "close": 0.89447, "volume": 9514.0}, {"date": "2007-05-08", "close": 0.89447, "volume": 3600.0}, {"date": "2007-05-09", "close": 1.034474, "volume": 1.0}, {"date": "2007-05-11", "close": 1.01114, "volume": 514.0}, {"date": "2007-05-15", "close": 0.97225, "volume": 2571.0}, {"date": "2007-05-22", "close": 0.93336, "volume": 1286.0}, {"date": "2007-05-23", "close": 0.89447, "volume": 3857.0}, {"date": "2007-05-30", "close": 0.956694, "volume": 4757.0}, {"date": "2007-06-01", "close": 0.956694, "volume": 2957.0}, {"date": "2007-06-05", "close": 0.964472, "volume": 6943.0}, {"date": "2007-06-06", "close": 0.956694, "volume": 4307.0}, {"date": "2007-06-18", "close": 0.987806, "volume": 17998.0}, {"date": "2007-06-22", "close": 1.01114, "volume": 23142.0}, {"date": "2007-06-26", "close": 0.956694, "volume": 6814.0}, {"date": "2007-06-27", "close": 0.89447, "volume": 2796.0}, {"date": "2007-06-28", "close": 0.93336, "volume": 1929.0}, {"date": "2007-07-02", "close": 0.93336, "volume": 4101.0}, {"date": "2007-07-03", "close": 1.01114, "volume": 386.0}, {"date": "2007-07-06", "close": 1.01114, "volume": 6922.0}, {"date": "2007-07-09", "close": 0.964472, "volume": 7714.0}, {"date": "2007-07-12", "close": 0.964472, "volume": 6686.0}, {"date": "2007-07-13", "close": 0.97225, "volume": 1459.0}, {"date": "2007-07-16", "close": 0.97225, "volume": 12857.0}, {"date": "2007-07-18", "close": 0.902248, "volume": 14451.0}, {"date": "2007-07-24", "close": 0.995584, "volume": 514.0}, {"date": "2007-07-25", "close": 0.995584, "volume": 1993.0}, {"date": "2007-07-26", "close": 0.948916, "volume": 9000.0}, {"date": "2007-07-27", "close": 0.89447, "volume": 14265.0}, {"date": "2007-07-30", "close": 0.89447, "volume": 6428.0}, {"date": "2007-07-31", "close": 0.89447, "volume": 20649.0}, {"date": "2007-08-01", "close": 0.89447, "volume": 6300.0}, {"date": "2007-08-02", "close": 0.89447, "volume": 7803.0}, {"date": "2007-08-07", "close": 0.995584, "volume": 5207.0}, {"date": "2007-08-08", "close": 0.995584, "volume": 977.0}, {"date": "2007-08-10", "close": 0.93336, "volume": 11880.0}, {"date": "2007-08-16", "close": 0.93336, "volume": 40724.0}, {"date": "2007-08-17", "close": 0.93336, "volume": 53131.0}, {"date": "2007-08-29", "close": 0.871136, "volume": 25714.0}, {"date": "2007-09-06", "close": 0.925582, "volume": 25714.0}, {"date": "2007-09-13", "close": 0.925582, "volume": 3150.0}, {"date": "2007-09-20", "close": 0.93336, "volume": 15042.0}, {"date": "2007-09-25", "close": 0.97225, "volume": 31115.0}, {"date": "2007-09-28", "close": 0.89447, "volume": 12857.0}, {"date": "2007-10-09", "close": 0.917804, "volume": 6428.0}, {"date": "2007-10-15", "close": 0.93336, "volume": 3566.0}, {"date": "2007-10-16", "close": 0.89447, "volume": 15428.0}, {"date": "2007-10-18", "close": 0.93336, "volume": 1286.0}, {"date": "2007-10-19", "close": 0.964472, "volume": 12857.0}, {"date": "2007-10-22", "close": 0.956694, "volume": 6428.0}, {"date": "2007-10-24", "close": 0.964472, "volume": 7843.0}, {"date": "2007-11-02", "close": 0.93336, "volume": 6428.0}, {"date": "2007-11-07", "close": 0.85558, "volume": 9977.0}, {"date": "2007-11-12", "close": 0.93336, "volume": 52849.0}, {"date": "2007-11-13", "close": 0.93336, "volume": 48983.0}, {"date": "2007-11-14", "close": 0.948916, "volume": 6428.0}, {"date": "2007-11-15", "close": 0.89447, "volume": 28671.0}, {"date": "2007-11-16", "close": 0.948916, "volume": 6428.0}, {"date": "2007-11-19", "close": 0.956694, "volume": 42427.0}, {"date": "2007-11-20", "close": 0.97225, "volume": 3857.0}, {"date": "2007-11-21", "close": 0.97225, "volume": 1286.0}, {"date": "2007-11-22", "close": 0.948916, "volume": 24171.0}, {"date": "2007-11-23", "close": 0.89447, "volume": 10543.0}, {"date": "2007-11-30", "close": 0.89447, "volume": 15428.0}, {"date": "2007-12-04", "close": 0.85558, "volume": 13757.0}, {"date": "2007-12-14", "close": 0.85558, "volume": 2571.0}, {"date": "2007-12-24", "close": 0.85558, "volume": 1029.0}, {"date": "2007-12-28", "close": 0.81669, "volume": 3857.0}, {"date": "2008-01-02", "close": 0.871136, "volume": 12857.0}, {"date": "2008-01-07", "close": 0.871136, "volume": 6428.0}, {"date": "2008-01-08", "close": 0.871136, "volume": 11571.0}, {"date": "2008-01-18", "close": 0.715576, "volume": 94265.0}, {"date": "2008-01-21", "close": 0.70002, "volume": 46284.0}, {"date": "2008-01-25", "close": 0.73891, "volume": 17999.0}, {"date": "2008-01-29", "close": 0.73891, "volume": 6428.0}, {"date": "2008-01-30", "close": 0.770022, "volume": 2571.0}, {"date": "2008-01-31", "close": 0.770022, "volume": 16714.0}, {"date": "2008-02-01", "close": 0.770022, "volume": 6428.0}, {"date": "2008-02-07", "close": 0.73891, "volume": 5143.0}, {"date": "2008-02-12", "close": 0.73891, "volume": 23817.0}, {"date": "2008-02-14", "close": 0.73891, "volume": 3857.0}, {"date": "2008-02-15", "close": 0.73891, "volume": 9900.0}, {"date": "2008-02-18", "close": 0.70002, "volume": 15428.0}, {"date": "2008-03-03", "close": 0.70002, "volume": 13532.0}, {"date": "2008-03-05", "close": 0.70002, "volume": 28285.0}, {"date": "2008-03-07", "close": 0.70002, "volume": 132425.0}, {"date": "2008-03-14", "close": 0.754466, "volume": 15942.0}, {"date": "2008-03-19", "close": 0.746688, "volume": 14285.0}, {"date": "2008-04-03", "close": 0.723354, "volume": 2571.0}, {"date": "2008-04-10", "close": 0.746688, "volume": 2314.0}, {"date": "2008-04-11", "close": 0.731132, "volume": 2571.0}, {"date": "2008-05-08", "close": 0.766133, "volume": 2571.0}, {"date": "2008-05-09", "close": 0.762244, "volume": 14142.0}, {"date": "2008-05-12", "close": 0.762244, "volume": 7714.0}, {"date": "2008-05-13", "close": 0.746688, "volume": 4500.0}, {"date": "2008-05-14", "close": 0.746688, "volume": 27642.0}, {"date": "2008-05-15", "close": 0.746688, "volume": 12857.0}, {"date": "2008-05-16", "close": 0.7778, "volume": 38570.0}, {"date": "2008-05-22", "close": 0.762244, "volume": 25456.0}, {"date": "2008-05-27", "close": 0.762244, "volume": 20298.0}, {"date": "2008-05-28", "close": 0.754466, "volume": 12857.0}, {"date": "2008-06-02", "close": 0.731132, "volume": 38570.0}, {"date": "2008-06-03", "close": 0.715576, "volume": 19284.0}, {"date": "2008-06-10", "close": 0.715576, "volume": 9643.0}, {"date": "2008-06-11", "close": 0.715576, "volume": 37709.0}, {"date": "2008-06-12", "close": 0.715576, "volume": 6428.0}, {"date": "2008-06-17", "close": 0.715576, "volume": 12857.0}, {"date": "2008-06-24", "close": 0.715576, "volume": 12857.0}, {"date": "2008-07-01", "close": 0.715576, "volume": 12857.0}, {"date": "2008-07-04", "close": 0.715576, "volume": 7714.0}, {"date": "2008-07-08", "close": 0.715576, "volume": 23142.0}, {"date": "2008-07-22", "close": 0.715576, "volume": 12857.0}, {"date": "2008-07-30", "close": 0.70002, "volume": 28928.0}, {"date": "2008-07-31", "close": 0.70002, "volume": 2571.0}, {"date": "2008-08-08", "close": 0.70002, "volume": 22371.0}, {"date": "2008-08-11", "close": 0.692242, "volume": 12857.0}, {"date": "2008-08-12", "close": 0.676686, "volume": 1221.0}, {"date": "2008-08-28", "close": 0.54446, "volume": 7714.0}, {"date": "2008-08-29", "close": 0.62224, "volume": 4500.0}, {"date": "2008-09-04", "close": 0.3889, "volume": 25712.0}, {"date": "2008-09-05", "close": 0.381122, "volume": 12857.0}, {"date": "2008-09-08", "close": 0.31112, "volume": 19285.0}, {"date": "2008-09-09", "close": 0.31112, "volume": 2571.0}, {"date": "2014-02-11", "close": 0.31112, "volume": null}, {"date": "2015-12-14", "close": 0.31112, "volume": 1993.0}, {"date": "2015-12-22", "close": 0.23334, "volume": 2857.0}, {"date": "2016-04-06", "close": 0.225562, "volume": 2571.0}, {"date": "2016-07-21", "close": 0.03889, "volume": 2961.0}, {"date": "2016-07-22", "close": 0.03889, "volume": 3028.0}, {"date": "2016-11-04", "close": 0.046668, "volume": 1659.0}, {"date": "2016-11-09", "close": 0.046668, "volume": 643.0}, {"date": "2017-01-23", "close": 0.046668, "volume": 38570.0}, {"date": "2017-01-25", "close": 0.046668, "volume": 96426.0}, {"date": "2017-01-27", "close": 0.0528904, "volume": 96426.0}, {"date": "2017-02-16", "close": 0.0528904, "volume": 16585.0}, {"date": "2017-04-07", "close": 0.046668, "volume": 4114.0}, {"date": "2017-05-24", "close": 0.054446, "volume": 128568.0}, {"date": "2017-06-07", "close": 0.054446, "volume": 141425.0}, {"date": "2017-06-14", "close": 0.054446, "volume": 2571.0}, {"date": "2017-06-21", "close": 0.046668, "volume": 128568.0}, {"date": "2017-10-19", "close": 0.046668, "volume": 128568.0}, {"date": "2017-11-03", "close": 0.062224, "volume": 12857.0}, {"date": "2017-11-08", "close": 0.054446, "volume": 83569.0}, {"date": "2017-12-13", "close": 0.062224, "volume": 25199.0}, {"date": "2018-02-26", "close": 0.062224, "volume": 12857.0}, {"date": "2018-03-16", "close": 0.062224, "volume": 64284.0}, {"date": "2018-03-20", "close": 0.054446, "volume": 77141.0}, {"date": "2018-11-22", "close": 0.054446, "volume": 233384.0}, {"date": "2019-06-21", "close": 0.0381122, "volume": 2160.0}, {"date": "2019-08-20", "close": 0.0365566, "volume": 643.0}, {"date": "2019-09-04", "close": 0.015556, "volume": 13500.0}, {"date": "2019-09-06", "close": 0.023334, "volume": 8228.0}, {"date": "2021-04-28", "close": 0.023334, "volume": 750184.0}, {"date": "2021-06-18", "close": 0.023334, "volume": 10285.0}, {"date": "2021-08-10", "close": 0.023334, "volume": 7843.0}, {"date": "2021-09-13", "close": 0.0248896, "volume": 25199.0}, {"date": "2021-09-15", "close": 0.0256674, "volume": 31498.0}, {"date": "2022-03-02", "close": 0.0256674, "volume": 78.0}, {"date": "2022-03-03", "close": 0.0256674, "volume": 25635.0}, {"date": "2022-11-07", "close": 0.0256674, "volume": 411097.0}, {"date": "2022-11-18", "close": 0.0256674, "volume": 70712.0}, {"date": "2023-05-18", "close": 0.0256674, "volume": 25096.0}, {"date": "2023-05-19", "close": 0.015556, "volume": 145586.0}, {"date": "2023-07-20", "close": 0.015556, "volume": 12870.0}, {"date": "2023-08-15", "close": 0.0171116, "volume": 19635.0}, {"date": "2023-08-16", "close": 0.0171116, "volume": 21839.0}, {"date": "2023-08-23", "close": 0.0178894, "volume": 26.0}, {"date": "2023-08-24", "close": 0.0178894, "volume": 88060.0}, {"date": "2024-03-06", "close": 0.0178894, "volume": 2571.0}, {"date": "2024-03-12", "close": 0.0178894, "volume": 2057.0}, {"date": "2024-03-27", "close": 0.0124448, "volume": 6428.0}, {"date": "2024-04-04", "close": 0.011667, "volume": 6427.0}, {"date": "2024-04-08", "close": 0.011667, "volume": 32105.0}, {"date": "2024-05-09", "close": 0.011667, "volume": 12857.0}, {"date": "2024-06-24", "close": 0.011667, "volume": 195798.0}, {"date": "2024-06-27", "close": 0.0101114, "volume": 49460.0}, {"date": "2024-08-05", "close": 0.0062224, "volume": 502123.0}, {"date": "2024-09-11", "close": 0.007778, "volume": 1.0}, {"date": "2025-03-03", "close": 0.007778, "volume": 128568.0}, {"date": "2025-03-05", "close": 0.0062224, "volume": 3988115.0}, {"date": "2025-03-25", "close": 0.007778, "volume": 1285678.0}, {"date": "2025-04-16", "close": 0.007778, "volume": 142853.0}, {"date": "2025-04-24", "close": 0.007778, "volume": 964258.0}, {"date": "2025-05-08", "close": 0.0108892, "volume": 231422.0}, {"date": "2025-05-20", "close": 0.0108892, "volume": 246940.0}, {"date": "2025-05-21", "close": 0.0140004, "volume": 135710.0}, {"date": "2025-05-23", "close": 0.025, "volume": 438470.0}, {"date": "2025-05-26", "close": 0.024, "volume": 378469.0}, {"date": "2025-05-27", "close": 0.025, "volume": 806248.0}, {"date": "2025-05-28", "close": 0.026, "volume": 1085000.0}, {"date": "2025-05-29", "close": 0.035, "volume": 255986.0}, {"date": "2025-05-30", "close": 0.038, "volume": 4940.0}, {"date": "2025-06-02", "close": 0.04, "volume": 457534.0}, {"date": "2025-06-03", "close": 0.04, "volume": 290549.0}, {"date": "2025-06-05", "close": 0.04, "volume": 242940.0}, {"date": "2025-06-12", "close": 0.05, "volume": 33168.0}, {"date": "2025-06-13", "close": 0.052, "volume": 28863.0}, {"date": "2025-06-16", "close": 0.06, "volume": 45000.0}, {"date": "2025-06-17", "close": 0.07, "volume": 32027.0}, {"date": "2025-06-18", "close": 0.096, "volume": 88920.0}, {"date": "2025-06-19", "close": 0.16, "volume": 529504.0}, {"date": "2025-06-20", "close": 0.044, "volume": 2637660.0}, {"date": "2025-06-23", "close": 0.035, "volume": 1560453.0}, {"date": "2025-06-24", "close": 0.037, "volume": 269547.0}, {"date": "2025-06-25", "close": 0.042, "volume": 212215.0}, {"date": "2025-06-26", "close": 0.048, "volume": 645558.0}, {"date": "2025-06-27", "close": 0.052, "volume": 122305.0}, {"date": "2025-06-30", "close": 0.063, "volume": 193994.0}, {"date": "2025-07-01", "close": 0.071, "volume": 181081.0}, {"date": "2025-07-02", "close": 0.086, "volume": 45247.0}, {"date": "2025-07-03", "close": 0.09, "volume": 60844.0}, {"date": "2025-07-04", "close": 0.08, "volume": 106555.0}, {"date": "2025-07-07", "close": 0.075, "volume": 175222.0}, {"date": "2025-07-08", "close": 0.085, "volume": 102991.0}, {"date": "2025-07-09", "close": 0.091, "volume": 612.0}, {"date": "2025-07-10", "close": 0.088, "volume": 51284.0}, {"date": "2025-07-11", "close": 0.09, "volume": 40010.0}, {"date": "2025-07-14", "close": 0.1, "volume": 56686.0}, {"date": "2025-07-15", "close": 0.12, "volume": 140947.0}, {"date": "2025-07-16", "close": 0.13, "volume": 120541.0}, {"date": "2025-07-17", "close": 0.23, "volume": 652321.0}, {"date": "2025-07-18", "close": 0.24, "volume": 288550.0}, {"date": "2025-07-21", "close": 0.255, "volume": 130808.0}, {"date": "2025-07-22", "close": 0.235, "volume": 195139.0}, {"date": "2025-07-23", "close": 0.25, "volume": 20421.0}, {"date": "2025-07-24", "close": 0.265, "volume": 13307.0}, {"date": "2025-07-25", "close": 0.23, "volume": 811007.0}, {"date": "2025-07-28", "close": 0.24, "volume": 109204.0}, {"date": "2025-07-29", "close": 0.205, "volume": 271844.0}, {"date": "2025-07-30", "close": 0.165, "volume": 765029.0}, {"date": "2025-07-31", "close": 0.19, "volume": 53165.0}, {"date": "2025-08-01", "close": 0.165, "volume": 543861.0}, {"date": "2025-08-04", "close": 0.18, "volume": 73519.0}, {"date": "2025-08-05", "close": 0.165, "volume": 283559.0}, {"date": "2025-08-06", "close": 0.155, "volume": 117059.0}, {"date": "2025-08-07", "close": 0.16, "volume": 96217.0}, {"date": "2025-08-08", "close": 0.15, "volume": 125501.0}, {"date": "2025-08-11", "close": 0.1475, "volume": 22754.0}, {"date": "2025-08-12", "close": 0.1475, "volume": 333.0}, {"date": "2025-08-13", "close": 0.13, "volume": 27728.0}, {"date": "2025-08-14", "close": 0.13, "volume": 36379.0}, {"date": "2025-08-15", "close": 0.1, "volume": 534622.0}, {"date": "2025-08-18", "close": 0.095, "volume": 442463.0}, {"date": "2025-08-19", "close": 0.092, "volume": 90257.0}, {"date": "2025-08-20", "close": 0.1, "volume": 115647.0}, {"date": "2025-08-21", "close": 0.115, "volume": 193340.0}, {"date": "2025-08-22", "close": 0.14, "volume": 240619.0}, {"date": "2025-08-25", "close": 0.145, "volume": 64197.0}, {"date": "2025-08-26", "close": 0.135, "volume": 249148.0}, {"date": "2025-08-27", "close": 0.12, "volume": 77887.0}, {"date": "2025-08-28", "close": 0.12, "volume": 49628.0}, {"date": "2025-08-29", "close": 0.13, "volume": 193491.0}, {"date": "2025-09-01", "close": 0.13, "volume": 24305.0}, {"date": "2025-09-02", "close": 0.135, "volume": 95365.0}, {"date": "2025-09-03", "close": 0.13, "volume": 51063.0}, {"date": "2025-09-04", "close": 0.14, "volume": 92583.0}, {"date": "2025-09-05", "close": 0.125, "volume": 160755.0}, {"date": "2025-09-08", "close": 0.12, "volume": 77717.0}, {"date": "2025-09-09", "close": 0.11, "volume": 560611.0}, {"date": "2025-09-10", "close": 0.11, "volume": 87978.0}, {"date": "2025-09-11", "close": 0.11, "volume": 131254.0}, {"date": "2025-09-12", "close": 0.11, "volume": 100535.0}, {"date": "2025-09-15", "close": 0.11, "volume": 79628.0}, {"date": "2025-09-16", "close": 0.11, "volume": 196533.0}, {"date": "2025-09-17", "close": 0.11, "volume": 49693.0}, {"date": "2025-09-18", "close": 0.11, "volume": 6106.0}, {"date": "2025-09-19", "close": 0.11, "volume": 30158.0}, {"date": "2025-09-22", "close": 0.098, "volume": 337805.0}, {"date": "2025-09-23", "close": 0.098, "volume": 83731.0}, {"date": "2025-09-24", "close": 0.098, "volume": 32686.0}, {"date": "2025-09-26", "close": 0.093, "volume": 270714.0}, {"date": "2025-09-29", "close": 0.098, "volume": 262703.0}, {"date": "2025-09-30", "close": 0.098, "volume": 83581.0}, {"date": "2025-10-01", "close": 0.1, "volume": 122796.0}, {"date": "2025-10-02", "close": 0.096, "volume": 80060.0}, {"date": "2025-10-03", "close": 0.096, "volume": 50926.0}, {"date": "2025-10-06", "close": 0.1, "volume": 27693.0}, {"date": "2025-10-07", "close": 0.097, "volume": 33405.0}, {"date": "2025-10-08", "close": 0.1, "volume": 10105.0}, {"date": "2025-10-09", "close": 0.096, "volume": 12435.0}, {"date": "2025-10-10", "close": 0.095, "volume": 40935.0}, {"date": "2025-10-13", "close": 0.089, "volume": 32015.0}, {"date": "2025-10-14", "close": 0.08, "volume": 210219.0}, {"date": "2025-10-15", "close": 0.085, "volume": 198682.0}, {"date": "2025-10-16", "close": 0.089, "volume": 208774.0}, {"date": "2025-10-17", "close": 0.087, "volume": 160787.0}, {"date": "2025-10-20", "close": 0.087, "volume": 17777.0}, {"date": "2025-10-21", "close": 0.082, "volume": 667602.0}, {"date": "2025-10-22", "close": 0.083, "volume": 42529.0}, {"date": "2025-10-23", "close": 0.083, "volume": 23078.0}, {"date": "2025-10-24", "close": 0.08, "volume": 88315.0}, {"date": "2025-10-27", "close": 0.079, "volume": 10926.0}, {"date": "2025-10-28", "close": 0.074, "volume": 91971.0}, {"date": "2025-10-29", "close": 0.06, "volume": 227132.0}, {"date": "2025-10-30", "close": 0.069, "volume": 499283.0}, {"date": "2025-10-31", "close": 0.07, "volume": 270070.0}, {"date": "2025-11-03", "close": 0.069, "volume": 155.0}, {"date": "2025-11-04", "close": 0.069, "volume": 119448.0}, {"date": "2025-11-07", "close": 0.069, "volume": 130.0}, {"date": "2025-11-10", "close": 0.068, "volume": 73.0}, {"date": "2025-11-11", "close": 0.067, "volume": 978.0}, {"date": "2025-11-12", "close": 0.065, "volume": 862517.0}, {"date": "2025-11-13", "close": 0.067, "volume": 43223.0}, {"date": "2025-11-14", "close": 0.067, "volume": 41881.0}, {"date": "2025-11-17", "close": 0.063, "volume": 20854.0}, {"date": "2025-11-19", "close": 0.063, "volume": 1270.0}, {"date": "2025-11-20", "close": 0.064, "volume": 323929.0}, {"date": "2025-11-21", "close": 0.064, "volume": 15798.0}, {"date": "2025-11-24", "close": 0.064, "volume": 8016.0}, {"date": "2025-11-25", "close": 0.064, "volume": 192.0}, {"date": "2025-11-26", "close": 0.066, "volume": 41011.0}, {"date": "2025-11-27", "close": 0.06, "volume": 160947.0}, {"date": "2025-11-28", "close": 0.06, "volume": 35000.0}, {"date": "2025-12-02", "close": 0.06, "volume": 245332.0}, {"date": "2025-12-03", "close": 0.064, "volume": 18117.0}, {"date": "2025-12-04", "close": 0.061, "volume": 22.0}, {"date": "2025-12-05", "close": 0.061, "volume": 10085.0}, {"date": "2025-12-08", "close": 0.065, "volume": 30040.0}, {"date": "2025-12-09", "close": 0.064, "volume": 253095.0}, {"date": "2025-12-12", "close": 0.066, "volume": 40010.0}, {"date": "2025-12-15", "close": 0.066, "volume": 5606.0}, {"date": "2025-12-18", "close": 0.065, "volume": 6536.0}, {"date": "2025-12-22", "close": 0.065, "volume": 23029.0}, {"date": "2025-12-23", "close": 0.07, "volume": 135.0}, {"date": "2025-12-29", "close": 0.07, "volume": 319.0}, {"date": "2025-12-30", "close": 0.07, "volume": 495.0}, {"date": "2025-12-31", "close": 0.07, "volume": 16282.0}, {"date": "2026-01-02", "close": 0.076, "volume": 8000.0}, {"date": "2026-01-05", "close": 0.085, "volume": 34966.0}, {"date": "2026-01-06", "close": 0.097, "volume": 209061.0}, {"date": "2026-01-07", "close": 0.093, "volume": 67652.0}, {"date": "2026-01-08", "close": 0.15, "volume": 483482.0}, {"date": "2026-01-09", "close": 0.13, "volume": 23405.0}, {"date": "2026-01-12", "close": 0.12, "volume": 48106.0}, {"date": "2026-01-13", "close": 0.125, "volume": 800.0}, {"date": "2026-01-14", "close": 0.12, "volume": 10575.0}, {"date": "2026-01-15", "close": 0.12, "volume": 2506.0}, {"date": "2026-01-16", "close": 0.12, "volume": 2089.0}, {"date": "2026-01-19", "close": 0.12, "volume": 12.0}, {"date": "2026-01-20", "close": 0.105, "volume": 6480.0}, {"date": "2026-01-22", "close": 0.105, "volume": 921.0}, {"date": "2026-01-23", "close": 0.11, "volume": 10312.0}, {"date": "2026-01-27", "close": 0.11, "volume": 72.0}, {"date": "2026-01-28", "close": 0.1, "volume": 23134.0}, {"date": "2026-01-29", "close": 0.1, "volume": 808.0}, {"date": "2026-01-30", "close": 0.099, "volume": 16536.0}, {"date": "2026-02-02", "close": 0.099, "volume": 9900.0}, {"date": "2026-02-04", "close": 0.099, "volume": 149.0}, {"date": "2026-02-05", "close": 0.099, "volume": 3.0}, {"date": "2026-02-09", "close": 0.099, "volume": 10.0}, {"date": "2026-02-10", "close": 0.11, "volume": 51054.0}, {"date": "2026-02-11", "close": 0.12, "volume": 80018.0}, {"date": "2026-02-12", "close": 0.12, "volume": 4520.0}, {"date": "2026-02-13", "close": 0.12, "volume": 580.0}, {"date": "2026-02-17", "close": 0.095, "volume": 35818.0}, {"date": "2026-02-18", "close": 0.095, "volume": 47.0}, {"date": "2026-02-19", "close": 0.098, "volume": 27464.0}, {"date": "2026-03-02", "close": 0.095, "volume": 8359.0}, {"date": "2026-03-11", "close": 0.095, "volume": 186.0}, {"date": "2026-03-12", "close": 0.095, "volume": 150.0}, {"date": "2026-03-13", "close": 0.096, "volume": 657.0}, {"date": "2026-03-16", "close": 0.095, "volume": 7723.0}, {"date": "2026-03-17", "close": 0.091, "volume": 44300.0}, {"date": "2026-03-20", "close": 0.091, "volume": 7.0}, {"date": "2026-03-24", "close": 0.087, "volume": 23.0}, {"date": "2026-03-26", "close": 0.083, "volume": 5371.0}, {"date": "2026-03-30", "close": 0.083, "volume": 566.0}, {"date": "2026-04-02", "close": 0.084, "volume": 37.0}, {"date": "2026-04-09", "close": 0.084, "volume": 11941.0}, {"date": "2026-04-13", "close": 0.084, "volume": 136.0}, {"date": "2026-04-14", "close": 0.079, "volume": 28510.0}, {"date": "2026-04-15", "close": 0.079, "volume": 217.0}, {"date": "2026-04-16", "close": 0.079, "volume": 33076.0}, {"date": "2026-04-17", "close": 0.079, "volume": 73.0}, {"date": "2026-04-20", "close": 0.079, "volume": 19025.0}, {"date": "2026-04-28", "close": 0.079, "volume": 179.0}, {"date": "2026-04-29", "close": 0.079, "volume": 2.0}, {"date": "2026-04-30", "close": 0.078, "volume": 3.0}, {"date": "2026-05-01", "close": 0.077, "volume": 1.0}, {"date": "2026-05-07", "close": 0.076, "volume": 198.0}, {"date": "2026-05-08", "close": 0.076, "volume": 6.0}, {"date": "2026-05-12", "close": 0.076, "volume": 162.0}, {"date": "2026-05-13", "close": 0.076, "volume": 5.0}, {"date": "2026-05-14", "close": 0.076, "volume": 4.0}, {"date": "2026-05-15", "close": 0.075, "volume": 28.0}, {"date": "2026-05-18", "close": 0.075, "volume": 310.0}, {"date": "2026-05-21", "close": 0.075, "volume": 4.0}, {"date": "2026-05-22", "close": 0.075, "volume": 1.0}, {"date": "2026-05-26", "close": 0.075, "volume": 164.0}, {"date": "2026-05-28", "close": 0.075, "volume": 4.0}, {"date": "2026-05-29", "close": 0.075, "volume": 1.0}, {"date": "2026-06-04", "close": 0.065, "volume": 5176.0}, {"date": "2026-06-05", "close": 0.065, "volume": 1.0}, {"date": "2026-06-09", "close": 0.062, "volume": 198.0}, {"date": "2026-06-10", "close": 0.062, "volume": 15080.0}, {"date": "2026-06-11", "close": 0.057, "volume": 73512.0}, {"date": "2026-06-12", "close": 0.057, "volume": 182.0}, {"date": "2026-06-15", "close": 0.061, "volume": 22.0}, {"date": "2026-06-16", "close": 0.061, "volume": 39751.0}, {"date": "2026-06-17", "close": 0.061, "volume": 46.0}, {"date": "2026-06-19", "close": 0.061, "volume": 744.0}, {"date": "2026-06-22", "close": 0.055, "volume": 64214.0}, {"date": "2026-06-25", "close": 0.054, "volume": 8910.0}, {"date": "2026-06-29", "close": 0.05, "volume": 36103.0}, {"date": "2026-06-30", "close": 0.05, "volume": 23797.0}, {"date": "2026-07-02", "close": 0.05, "volume": 5.0}, {"date": "2026-07-03", "close": 0.05, "volume": 1.0}, {"date": "2026-07-09", "close": 0.05, "volume": 5.0}, {"date": "2026-07-16", "close": 0.05, "volume": 5.0}, {"date": "2026-07-24", "close": 0.05, "volume": 22645.0}, {"date": "2026-07-30", "close": 0.048, "volume": 26369.0}, {"date": "2026-07-31", "close": 0.049, "volume": 22860.0}, {"date": "2026-08-04", "close": 0.05, "volume": 4192.0}, {"date": "2026-08-05", "close": 0.05, "volume": 5710.0}, {"date": "2026-08-06", "close": 0.055, "volume": 11940.0}, {"date": "2026-08-10", "close": 0.06, "volume": 6819.0}, {"date": "2026-08-13", "close": 0.06, "volume": 1.0}, {"date": "2026-08-14", "close": 0.06, "volume": 3.0}, {"date": "2026-08-19", "close": 0.057, "volume": 27005.0}, {"date": "2026-08-20", "close": 0.055, "volume": 20000.0}, {"date": "2026-08-24", "close": 0.055, "volume": 91052.0}, {"date": "2026-08-26", "close": 0.055, "volume": 50.0}, {"date": "2026-08-27", "close": 0.045, "volume": 81011.0}, {"date": "2026-09-02", "close": 0.049, "volume": 769.0}, {"date": "2026-09-04", "close": 0.05, "volume": 1.0}, {"date": "2026-09-07", "close": 0.061, "volume": 51160.0}, {"date": "2026-09-08", "close": 0.059, "volume": 47622.0}], "refreshing": true}