{"ticker": "IPC", "overview": {"name": "Imperial Pacific Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 1000.0, "sell_n": 0, "sell_sum": 0, "net": 1000.0, "insiders": 1, "first_date": "2026-01-22", "last_date": "2026-01-22"}, "metrics": {"ticker": "IPC", "has_prices": true, "as_of": "2026-01-22", "last": 2.0, "prev_close": 2.0, "change": 0.0, "change_pct": 0.0, "session_volume": 500.0, "vwap_5": 1.904609218436874, "vwap_20": 1.4697330260956347, "vwap_60": 1.2935483667886944, "vwap_250": 1.3115571726791424, "high_52w": 2.0, "low_52w": 1.75, "avg_volume_20": 3406.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03155791", "src": "ASX", "ticker": "IPC", "cik": "", "company": "Imperial Pacific Limited", "company_raw": "Imperial Pacific Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155791", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "ASX-03155777", "src": "ASX", "ticker": "IPC", "cik": "", "company": "Imperial Pacific Limited", "company_raw": "Imperial Pacific Limited", "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 IPC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155777", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "ASX3Y-03048883-1", "src": "ASX", "ticker": "IPC", "cik": "", "company": "Imperial Pacific Limited", "company_raw": "Imperial Pacific Limited", "who": "Peter E J Murray", "who_key": "Peter E J Murray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000.0, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $1K of IPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03048883", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409896}], "recent_buys": [{"id": "ASX3Y-03048883-1", "src": "ASX", "ticker": "IPC", "cik": "", "company": "Imperial Pacific Limited", "company_raw": "Imperial Pacific Limited", "who": "Peter E J Murray", "who_key": "Peter E J Murray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000.0, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $1K of IPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03048883", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409896}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Louis J Joseph", "notice_type": "3Y", "direct_shares": 38584.0, "indirect_shares": 3015054.0, "indirect_account": "Imperial Pacific Limited", "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151718-2A1705588", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr P eter E J Murray", "notice_type": "3Y", "direct_shares": 2.0, "indirect_shares": 57239.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-01-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03048883-2A1649664", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2006-06-25", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151732-2A1705598", "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": "2026-01-26", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2024-07-23", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/ipc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2023-10-18", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2023-09-21", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2023-06-25", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2023-06-25", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2023-06-16", "source_url": "https://www.marketindex.com.au/asx/ipc", "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": "2022-10-24", "source_url": "https://www.marketindex.com.au/asx/ipc", "needs_ocr": 0}], "directors": [{"name": "Mr P eter E J Murray", "first_seen": "2026-01-26", "last_seen": "2026-01-26", "status": "current", "notices": 1}, {"name": "Mr Louis J Joseph", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2006-06-25", "last_seen": "2006-06-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter E J Murray", "who_key": "Peter E J Murray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1000.0, "sold": 0, "net": 1000.0, "trades": 1, "top_score": 18.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1000.0, "date": "2026-01-22", "score": 18.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03048883"}], "latest": {"action": "BUY", "amount": 1000.0, "date": "2026-01-22", "score": 18.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03048883"}}], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151732-2A1705598"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Directors Interest X 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151718-2A1705588"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results Extraordinary General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151282-2A1705392"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151281-2A1705390"}, {"date": "2026-10-01", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - IPC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143569-2A1701355"}], "performance": {"ticker": "IPC", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-01-22"}, "buys": [{"who": "Peter E J Murray", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.0, "date": "2026-01-22", "score": 18.6, "ref_price": 2.0, "return": 0.0}]}, "price_series": [{"date": "1990-08-27", "close": 0.92359, "volume": 10286.0}, {"date": "1990-08-28", "close": 0.92359, "volume": null}, {"date": "1990-08-29", "close": 0.92359, "volume": null}, {"date": "1990-08-30", "close": 0.92359, "volume": null}, {"date": "1990-08-31", "close": 0.92359, "volume": 5143.0}, {"date": "1990-09-03", "close": 0.92359, "volume": null}, {"date": "1990-09-04", "close": 0.92359, "volume": null}, {"date": "1990-09-05", "close": 0.92359, "volume": null}, {"date": "1990-09-06", "close": 0.92359, "volume": null}, {"date": "1990-09-07", "close": 0.92359, "volume": null}, {"date": "1990-09-10", "close": 0.92359, "volume": null}, {"date": "1990-09-11", "close": 0.87498, "volume": 1543.0}, {"date": "1990-09-12", "close": 0.87498, "volume": null}, {"date": "1990-09-13", "close": 0.87498, "volume": null}, {"date": "1990-09-14", "close": 0.92359, "volume": 13989.0}, {"date": "1990-09-17", "close": 0.943034, "volume": 37544.0}, {"date": "1990-09-18", "close": 0.943034, "volume": null}, {"date": "1990-09-19", "close": 0.943034, "volume": null}, {"date": "1990-09-20", "close": 0.943034, "volume": null}, {"date": "1990-09-21", "close": 0.943034, "volume": null}, {"date": "1990-09-24", "close": 0.943034, "volume": null}, {"date": "1990-09-25", "close": 0.943034, "volume": null}, {"date": "1990-09-26", "close": 0.87498, "volume": 1543.0}, {"date": "1990-09-27", "close": 0.87498, "volume": null}, {"date": "1990-09-28", "close": 0.87498, "volume": null}, {"date": "1990-10-01", "close": 0.87498, "volume": null}, {"date": "1990-10-02", "close": 0.87498, "volume": null}, {"date": "1990-10-03", "close": 0.87498, "volume": 33429.0}, {"date": "1990-10-04", "close": 0.87498, "volume": null}, {"date": "1990-10-05", "close": 0.87498, "volume": null}, {"date": "1990-10-08", "close": 0.87498, "volume": null}, {"date": "1990-10-09", "close": 0.87498, "volume": null}, {"date": "1990-10-10", "close": 0.87498, "volume": null}, {"date": "1990-10-11", "close": 0.87498, "volume": null}, {"date": "1990-10-12", "close": 0.87498, "volume": null}, {"date": "1990-10-15", "close": 0.87498, "volume": null}, {"date": "1990-10-16", "close": 0.87498, "volume": null}, {"date": "1990-10-17", "close": 0.87498, "volume": 4114.0}, {"date": "1990-10-18", "close": 0.87498, "volume": null}, {"date": "1990-10-19", "close": 0.87498, "volume": null}, {"date": "1990-10-22", "close": 0.87498, "volume": null}, {"date": "1990-10-23", "close": 0.87498, "volume": null}, {"date": "1990-10-24", "close": 0.87498, "volume": null}, {"date": "1990-10-25", "close": 0.87498, "volume": null}, {"date": "1990-10-26", "close": 0.87498, "volume": null}, {"date": "1990-10-29", "close": 0.87498, "volume": null}, {"date": "1990-10-30", "close": 0.87498, "volume": null}, {"date": "1990-10-31", "close": 0.87498, "volume": null}, {"date": "1990-11-01", "close": 0.87498, "volume": null}, {"date": "1990-11-02", "close": 0.87498, "volume": null}, {"date": "1990-11-05", "close": 0.87498, "volume": null}, {"date": "1990-11-06", "close": 0.87498, "volume": null}, {"date": "1990-11-07", "close": 0.87498, "volume": null}, {"date": "1990-11-08", "close": 0.87498, "volume": null}, {"date": "1990-11-09", "close": 0.87498, "volume": 20880.0}, {"date": "1990-11-12", "close": 0.87498, "volume": null}, {"date": "1990-11-13", "close": 0.87498, "volume": null}, {"date": "1990-11-14", "close": 0.87498, "volume": null}, {"date": "1990-11-15", "close": 0.87498, "volume": null}, {"date": "1990-11-16", "close": 0.87498, "volume": null}, {"date": "1990-11-19", "close": 0.87498, "volume": null}, {"date": "1990-11-20", "close": 0.87498, "volume": null}, {"date": "1990-11-21", "close": 0.87498, "volume": null}, {"date": "1990-11-22", "close": 0.87498, "volume": null}, {"date": "1990-11-23", "close": 0.87498, "volume": null}, {"date": "1990-11-26", "close": 0.87498, "volume": 3703.0}, {"date": "1990-11-27", "close": 0.87498, "volume": null}, {"date": "1990-11-28", "close": 0.87498, "volume": null}, {"date": "1990-11-29", "close": 0.87498, "volume": null}, {"date": "1990-11-30", "close": 0.87498, "volume": null}, {"date": "1990-12-03", "close": 0.87498, "volume": null}, {"date": "1990-12-04", "close": 0.87498, "volume": null}, {"date": "1990-12-05", "close": 0.87498, "volume": null}, {"date": "1990-12-06", "close": 0.87498, "volume": null}, {"date": "1990-12-07", "close": 0.87498, "volume": null}, {"date": "1990-12-10", "close": 0.87498, "volume": null}, {"date": "1990-12-11", "close": 0.87498, "volume": null}, {"date": "1990-12-12", "close": 0.87498, "volume": null}, {"date": "1990-12-13", "close": 0.87498, "volume": null}, {"date": "1990-12-14", "close": 0.87498, "volume": null}, {"date": "1990-12-17", "close": 0.87498, "volume": null}, {"date": "1990-12-18", "close": 0.87498, "volume": null}, {"date": "1990-12-19", "close": 0.87498, "volume": null}, {"date": "1990-12-20", "close": 0.87498, "volume": 1749.0}, {"date": "1990-12-21", "close": 0.87498, "volume": 514.0}, {"date": "1990-12-24", "close": 0.87498, "volume": null}, {"date": "1990-12-25", "close": 0.87498, "volume": null}, {"date": "1990-12-26", "close": 0.87498, "volume": null}, {"date": "1990-12-27", "close": 0.87498, "volume": null}, {"date": "1990-12-28", "close": 0.87498, "volume": null}, {"date": "1990-12-31", "close": 0.87498, "volume": null}, {"date": "1991-01-01", "close": 0.87498, "volume": null}, {"date": "1991-01-02", "close": 0.87498, "volume": null}, {"date": "1991-01-03", "close": 0.87498, "volume": null}, {"date": "1991-01-04", "close": 0.87498, "volume": null}, {"date": "1991-01-07", "close": 0.87498, "volume": null}, {"date": "1991-01-08", "close": 0.87498, "volume": null}, {"date": "1991-01-09", "close": 0.87498, "volume": null}, {"date": "1991-01-10", "close": 0.87498, "volume": 1131.0}, {"date": "1991-01-11", "close": 0.87498, "volume": null}, {"date": "1991-01-14", "close": 0.87498, "volume": null}, {"date": "1991-01-15", "close": 0.87498, "volume": null}, {"date": "1991-01-16", "close": 0.87498, "volume": null}, {"date": "1991-01-17", "close": 0.87498, "volume": null}, {"date": "1991-01-18", "close": 0.87498, "volume": null}, {"date": "1991-01-21", "close": 0.87498, "volume": null}, {"date": "1991-01-22", "close": 0.87498, "volume": null}, {"date": "1991-01-23", "close": 0.87498, "volume": null}, {"date": "1991-01-24", "close": 0.87498, "volume": null}, {"date": "1991-01-25", "close": 0.87498, "volume": null}, {"date": "1991-01-28", "close": 0.87498, "volume": null}, {"date": "1991-01-29", "close": 0.87498, "volume": null}, {"date": "1991-01-30", "close": 0.87498, "volume": null}, {"date": "1991-01-31", "close": 0.87498, "volume": null}, {"date": "1991-02-01", "close": 0.87498, "volume": null}, {"date": "1991-02-04", "close": 0.87498, "volume": null}, {"date": "1991-02-05", "close": 0.87498, "volume": null}, {"date": "1991-02-06", "close": 0.87498, "volume": null}, {"date": "1991-02-07", "close": 0.87498, "volume": null}, {"date": "1991-02-08", "close": 0.87498, "volume": null}, {"date": "1991-02-11", "close": 0.87498, "volume": null}, {"date": "1991-02-12", "close": 0.87498, "volume": null}, {"date": "1991-02-13", "close": 0.87498, "volume": null}, {"date": "1991-02-14", "close": 0.87498, "volume": null}, {"date": "1991-02-15", "close": 0.87498, "volume": null}, {"date": "1991-02-18", "close": 0.87498, "volume": null}, {"date": "1991-02-19", "close": 0.87498, "volume": null}, {"date": "1991-02-20", "close": 0.87498, "volume": null}, {"date": "1991-02-21", "close": 0.87498, "volume": null}, {"date": "1991-02-22", "close": 0.87498, "volume": null}, {"date": "1991-02-25", "close": 0.87498, "volume": null}, {"date": "1991-02-26", "close": 0.87498, "volume": 8126.0}, {"date": "1991-02-27", "close": 0.87498, "volume": null}, {"date": "1991-02-28", "close": 0.87498, "volume": null}, {"date": "1991-03-01", "close": 0.87498, "volume": null}, {"date": "1991-03-04", "close": 0.87498, "volume": null}, {"date": "1991-03-05", "close": 0.87498, "volume": null}, {"date": "1991-03-06", "close": 0.87498, "volume": null}, {"date": "1991-03-07", "close": 0.87498, "volume": null}, {"date": "1991-03-08", "close": 0.87498, "volume": null}, {"date": "1991-03-11", "close": 0.87498, "volume": null}, {"date": "1991-03-12", "close": 0.87498, "volume": 823.0}, {"date": "1991-03-13", "close": 0.87498, "volume": 514.0}, {"date": "1991-03-14", "close": 0.87498, "volume": null}, {"date": "1991-03-15", "close": 0.87498, "volume": null}, {"date": "1991-03-18", "close": 0.87498, "volume": null}, {"date": "1991-03-19", "close": 0.87498, "volume": null}, {"date": "1991-03-20", "close": 0.87498, "volume": null}, {"date": "1991-03-21", "close": 0.87498, "volume": 617.0}, {"date": "1991-03-22", "close": 0.87498, "volume": null}, {"date": "1991-03-25", "close": 0.87498, "volume": null}, {"date": "1991-03-26", "close": 0.87498, "volume": null}, {"date": "1991-03-27", "close": 0.87498, "volume": null}, {"date": "1991-03-28", "close": 0.87498, "volume": null}, {"date": "1991-03-29", "close": 0.87498, "volume": null}, {"date": "1991-04-01", "close": 0.87498, "volume": null}, {"date": "1991-04-02", "close": 0.87498, "volume": null}, {"date": "1991-04-03", "close": 0.87498, "volume": null}, {"date": "1991-04-04", "close": 0.87498, "volume": null}, {"date": "1991-04-05", "close": 0.87498, "volume": null}, {"date": "1991-04-08", "close": 0.87498, "volume": null}, {"date": "1991-04-09", "close": 0.87498, "volume": null}, {"date": "1991-04-10", "close": 0.87498, "volume": null}, {"date": "1991-04-11", "close": 0.87498, "volume": null}, {"date": "1991-04-12", "close": 0.87498, "volume": 1029.0}, {"date": "1991-04-15", "close": 0.87498, "volume": null}, {"date": "1991-04-16", "close": 0.87498, "volume": null}, {"date": "1991-04-17", "close": 0.87498, "volume": null}, {"date": "1991-04-18", "close": 0.87498, "volume": null}, {"date": "1991-04-19", "close": 0.87498, "volume": null}, {"date": "1991-04-22", "close": 0.87498, "volume": null}, {"date": "1991-04-23", "close": 0.87498, "volume": null}, {"date": "1991-04-24", "close": 0.87498, "volume": null}, {"date": "1991-04-25", "close": 0.87498, "volume": null}, {"date": "1991-04-26", "close": 0.87498, "volume": null}, {"date": "1991-04-29", "close": 0.87498, "volume": null}, {"date": "1991-04-30", "close": 0.87498, "volume": null}, {"date": "1991-05-01", "close": 0.87498, "volume": null}, {"date": "1991-05-02", "close": 0.87498, "volume": null}, {"date": "1991-05-03", "close": 0.87498, "volume": null}, {"date": "1991-05-06", "close": 0.87498, "volume": null}, {"date": "1991-05-07", "close": 0.87498, "volume": null}, {"date": "1991-05-08", "close": 0.87498, "volume": null}, {"date": "1991-05-09", "close": 0.87498, "volume": null}, {"date": "1991-05-10", "close": 0.87498, "volume": null}, {"date": "1991-05-13", "close": 0.87498, "volume": null}, {"date": "1991-05-14", "close": 0.87498, "volume": null}, {"date": "1991-05-15", "close": 0.87498, "volume": null}, {"date": "1991-05-16", "close": 0.87498, "volume": null}, {"date": "1991-05-17", "close": 0.87498, "volume": null}, {"date": "1991-05-20", "close": 0.87498, "volume": null}, {"date": "1991-05-21", "close": 0.87498, "volume": null}, {"date": "1991-05-22", "close": 0.87498, "volume": null}, {"date": "1991-05-23", "close": 0.87498, "volume": null}, {"date": "1991-05-24", "close": 0.87498, "volume": null}, {"date": "1991-05-27", "close": 0.87498, "volume": null}, {"date": "1991-05-28", "close": 0.87498, "volume": null}, {"date": "1991-05-29", "close": 0.87498, "volume": 1029.0}, {"date": "1991-05-30", "close": 0.87498, "volume": null}, {"date": "1991-05-31", "close": 0.87498, "volume": null}, {"date": "1991-06-03", "close": 0.87498, "volume": null}, {"date": "1991-06-04", "close": 0.87498, "volume": null}, {"date": "1991-06-05", "close": 0.87498, "volume": 514.0}, {"date": "1991-06-06", "close": 0.87498, "volume": null}, {"date": "1991-06-07", "close": 0.87498, "volume": null}, {"date": "1991-06-10", "close": 0.87498, "volume": null}, {"date": "1991-06-11", "close": 0.87498, "volume": null}, {"date": "1991-06-12", "close": 0.87498, "volume": null}, {"date": "1991-06-13", "close": 0.87498, "volume": null}, {"date": "1991-06-14", "close": 0.87498, "volume": null}, {"date": "1991-06-17", "close": 0.87498, "volume": null}, {"date": "1991-06-18", "close": 0.87498, "volume": null}, {"date": "1991-06-19", "close": 0.87498, "volume": null}, {"date": "1991-06-20", "close": 0.87498, "volume": null}, {"date": "1991-06-21", "close": 0.87498, "volume": null}, {"date": "1991-06-24", "close": 0.87498, "volume": null}, {"date": "1991-06-25", "close": 0.87498, "volume": null}, {"date": "1991-06-26", "close": 0.87498, "volume": null}, {"date": "1991-06-27", "close": 0.87498, "volume": null}, {"date": "1991-06-28", "close": 0.87498, "volume": null}, {"date": "1991-07-01", "close": 0.87498, "volume": null}, {"date": "1991-07-02", "close": 0.87498, "volume": null}, {"date": "1991-07-03", "close": 0.87498, "volume": null}, {"date": "1991-07-04", "close": 0.87498, "volume": null}, {"date": "1991-07-05", "close": 0.87498, "volume": null}, {"date": "1991-07-08", "close": 0.87498, "volume": null}, {"date": "1991-07-09", "close": 0.87498, "volume": null}, {"date": "1991-07-10", "close": 0.87498, "volume": null}, {"date": "1991-07-11", "close": 0.87498, "volume": null}, {"date": "1991-07-12", "close": 0.87498, "volume": null}, {"date": "1991-07-15", "close": 0.87498, "volume": null}, {"date": "1991-07-16", "close": 0.87498, "volume": null}, {"date": "1991-07-17", "close": 0.87498, "volume": null}, {"date": "1991-07-18", "close": 0.87498, "volume": null}, {"date": "1991-07-19", "close": 0.87498, "volume": null}, {"date": "1991-07-22", "close": 0.87498, "volume": null}, {"date": "1991-07-23", "close": 0.87498, "volume": null}, {"date": "1991-07-24", "close": 0.87498, "volume": null}, {"date": "1991-07-25", "close": 0.87498, "volume": null}, {"date": "1991-07-26", "close": 0.87498, "volume": null}, {"date": "1991-07-29", "close": 0.87498, "volume": null}, {"date": "1991-07-30", "close": 0.87498, "volume": null}, {"date": "1991-07-31", "close": 0.87498, "volume": null}, {"date": "1991-08-01", "close": 0.87498, "volume": null}, {"date": "1991-08-02", "close": 0.87498, "volume": null}, {"date": "1991-08-05", "close": 0.87498, "volume": null}, {"date": "1991-08-06", "close": 0.87498, "volume": null}, {"date": "1991-08-07", "close": 0.87498, "volume": null}, {"date": "1991-08-08", "close": 0.87498, "volume": null}, {"date": "1991-08-09", "close": 0.87498, "volume": null}, {"date": "1991-08-12", "close": 0.87498, "volume": null}, {"date": "1991-08-13", "close": 0.87498, "volume": null}, {"date": "1991-08-14", "close": 0.87498, "volume": null}, {"date": "1991-08-15", "close": 0.87498, "volume": null}, {"date": "1991-08-16", "close": 0.87498, "volume": null}, {"date": "1991-08-19", "close": 0.87498, "volume": null}, {"date": "1991-08-20", "close": 0.87498, "volume": null}, {"date": "1991-08-21", "close": 0.87498, "volume": null}, {"date": "1991-08-22", "close": 0.87498, "volume": null}, {"date": "1991-08-23", "close": 0.87498, "volume": null}, {"date": "1991-08-26", "close": 0.87498, "volume": null}, {"date": "1991-08-27", "close": 0.87498, "volume": null}, {"date": "1991-08-28", "close": 0.87498, "volume": 1543.0}, {"date": "1991-08-29", "close": 0.87498, "volume": 3086.0}, {"date": "1991-08-30", "close": 0.87498, "volume": 14400.0}, {"date": "1991-09-02", "close": 0.87498, "volume": null}, {"date": "1991-09-03", "close": 0.87498, "volume": null}, {"date": "1991-09-04", "close": 0.87498, "volume": null}, {"date": "1991-09-05", "close": 0.87498, "volume": null}, {"date": "1991-09-06", "close": 0.87498, "volume": null}, {"date": "1991-09-09", "close": 0.87498, "volume": null}, {"date": "1991-09-10", "close": 0.87498, "volume": null}, {"date": "1991-09-11", "close": 0.87498, "volume": null}, {"date": "1991-09-12", "close": 0.72915, "volume": 2263.0}, {"date": "1991-09-13", "close": 0.72915, "volume": null}, {"date": "1991-09-16", "close": 0.72915, "volume": null}, {"date": "1991-09-17", "close": 0.72915, "volume": null}, {"date": "1991-09-18", "close": 0.72915, "volume": null}, {"date": "1991-09-19", "close": 0.72915, "volume": null}, {"date": "1991-09-20", "close": 0.72915, "volume": null}, {"date": "1991-09-23", "close": 0.72915, "volume": null}, {"date": "1991-09-24", "close": 0.72915, "volume": null}, {"date": "1991-09-25", "close": 0.72915, "volume": null}, {"date": "1991-09-26", "close": 0.72915, "volume": null}, {"date": "1991-09-27", "close": 0.72915, "volume": null}, {"date": "1991-09-30", "close": 0.72915, "volume": null}, {"date": "1991-10-01", "close": 0.72915, "volume": null}, {"date": "1991-10-02", "close": 0.72915, "volume": null}, {"date": "1991-10-03", "close": 0.72915, "volume": null}, {"date": "1991-10-04", "close": 0.72915, "volume": null}, {"date": "1991-10-07", "close": 0.72915, "volume": null}, {"date": "1991-10-08", "close": 0.72915, "volume": null}, {"date": "1991-10-09", "close": 0.72915, "volume": null}, {"date": "1991-10-10", "close": 0.72915, "volume": null}, {"date": "1991-10-11", "close": 0.72915, "volume": null}, {"date": "1991-10-14", "close": 0.72915, "volume": null}, {"date": "1991-10-15", "close": 0.738872, "volume": 823.0}, {"date": "1991-10-16", "close": 0.738872, "volume": null}, {"date": "1991-10-17", "close": 0.738872, "volume": null}, {"date": "1991-10-18", "close": 0.738872, "volume": null}, {"date": "1991-10-21", "close": 0.738872, "volume": null}, {"date": "1991-10-22", "close": 0.738872, "volume": null}, {"date": "1991-10-23", "close": 0.738872, "volume": null}, {"date": "1991-10-24", "close": 0.738872, "volume": null}, {"date": "1991-10-25", "close": 0.738872, "volume": null}, {"date": "1991-10-28", "close": 0.738872, "volume": null}, {"date": "1991-10-29", "close": 0.738872, "volume": null}, {"date": "1991-10-30", "close": 0.738872, "volume": null}, {"date": "1991-10-31", "close": 0.738872, "volume": null}, {"date": "1991-11-01", "close": 0.738872, "volume": null}, {"date": "1991-11-04", "close": 0.738872, "volume": null}, {"date": "1991-11-05", "close": 0.738872, "volume": null}, {"date": "1991-11-06", "close": 0.738872, "volume": null}, {"date": "1991-11-07", "close": 0.738872, "volume": null}, {"date": "1991-11-08", "close": 0.738872, "volume": null}, {"date": "1991-11-11", "close": 0.758316, "volume": 1543.0}, {"date": "1991-11-12", "close": 0.758316, "volume": 514.0}, {"date": "1991-11-13", "close": 0.758316, "volume": null}, {"date": "1991-11-14", "close": 0.758316, "volume": null}, {"date": "1991-11-15", "close": 0.68054, "volume": 2571.0}, {"date": "1991-11-18", "close": 0.68054, "volume": null}, {"date": "1991-11-19", "close": 0.68054, "volume": null}, {"date": "1991-11-20", "close": 0.68054, "volume": null}, {"date": "1991-11-21", "close": 0.68054, "volume": null}, {"date": "1991-11-22", "close": 0.68054, "volume": null}, {"date": "1991-11-25", "close": 0.68054, "volume": null}, {"date": "1991-11-26", "close": 0.68054, "volume": null}, {"date": "1991-11-27", "close": 0.68054, "volume": null}, {"date": "1991-11-28", "close": 0.68054, "volume": null}, {"date": "1991-11-29", "close": 0.690262, "volume": 823.0}, {"date": "1991-12-02", "close": 0.690262, "volume": null}, {"date": "1991-12-03", "close": 0.690262, "volume": null}, {"date": "1991-12-04", "close": 0.690262, "volume": null}, {"date": "1991-12-05", "close": 0.690262, "volume": null}, {"date": "1991-12-06", "close": 0.690262, "volume": null}, {"date": "1991-12-09", "close": 0.690262, "volume": null}, {"date": "1991-12-10", "close": 0.690262, "volume": null}, {"date": "1991-12-11", "close": 0.690262, "volume": null}, {"date": "1991-12-12", "close": 0.690262, "volume": null}, {"date": "1991-12-13", "close": 0.690262, "volume": null}, {"date": "1991-12-16", "close": 0.690262, "volume": null}, {"date": "1991-12-17", "close": 0.690262, "volume": null}, {"date": "1991-12-18", "close": 0.690262, "volume": null}, {"date": "1991-12-19", "close": 0.690262, "volume": null}, {"date": "1991-12-20", "close": 0.690262, "volume": null}, {"date": "1991-12-23", "close": 0.690262, "volume": null}, {"date": "1991-12-24", "close": 0.690262, "volume": null}, {"date": "1991-12-25", "close": 0.690262, "volume": null}, {"date": "1991-12-26", "close": 0.690262, "volume": null}, {"date": "1991-12-27", "close": 0.690262, "volume": null}, {"date": "1991-12-30", "close": 0.690262, "volume": null}, {"date": "1991-12-31", "close": 0.690262, "volume": null}, {"date": "1992-01-01", "close": 0.690262, "volume": null}, {"date": "1992-01-02", "close": 0.690262, "volume": null}, {"date": "1992-01-03", "close": 0.690262, "volume": null}, {"date": "1992-01-06", "close": 0.690262, "volume": null}, {"date": "1992-01-07", "close": 0.690262, "volume": null}, {"date": "1992-01-08", "close": 0.690262, "volume": null}, {"date": "1992-01-09", "close": 0.690262, "volume": null}, {"date": "1992-01-10", "close": 0.690262, "volume": null}, {"date": "1992-01-13", "close": 0.690262, "volume": null}, {"date": "1992-01-14", "close": 0.690262, "volume": null}, {"date": "1992-01-15", "close": 0.690262, "volume": null}, {"date": "1992-01-16", "close": 0.690262, "volume": null}, {"date": "1992-01-17", "close": 0.690262, "volume": null}, {"date": "1992-01-20", "close": 0.690262, "volume": null}, {"date": "1992-01-21", "close": 0.690262, "volume": null}, {"date": "1992-01-22", "close": 0.690262, "volume": null}, {"date": "1992-01-23", "close": 0.690262, "volume": null}, {"date": "1992-01-24", "close": 0.690262, "volume": null}, {"date": "1992-01-27", "close": 0.690262, "volume": null}, {"date": "1992-01-28", "close": 0.690262, "volume": null}, {"date": "1992-01-29", "close": 0.690262, "volume": null}, {"date": "1992-01-30", "close": 0.690262, "volume": null}, {"date": "1992-01-31", "close": 0.738872, "volume": 720.0}, {"date": "1992-02-03", "close": 0.738872, "volume": null}, {"date": "1992-02-04", "close": 0.738872, "volume": null}, {"date": "1992-02-05", "close": 0.738872, "volume": null}, {"date": "1992-02-06", "close": 0.738872, "volume": null}, {"date": "1992-02-07", "close": 0.738872, "volume": null}, {"date": "1992-02-10", "close": 0.738872, "volume": null}, {"date": "1992-02-11", "close": 0.738872, "volume": null}, {"date": "1992-02-12", "close": 0.738872, "volume": null}, {"date": "1992-02-13", "close": 0.738872, "volume": null}, {"date": "1992-02-14", "close": 0.738872, "volume": null}, {"date": "1992-02-17", "close": 0.738872, "volume": null}, {"date": "1992-02-18", "close": 0.738872, "volume": null}, {"date": "1992-02-19", "close": 0.738872, "volume": null}, {"date": "1992-02-20", "close": 0.738872, "volume": null}, {"date": "1992-02-21", "close": 0.738872, "volume": null}, {"date": "1992-02-24", "close": 0.738872, "volume": null}, {"date": "1992-02-25", "close": 0.738872, "volume": null}, {"date": "1992-02-26", "close": 0.738872, "volume": null}, {"date": "1992-02-27", "close": 0.738872, "volume": null}, {"date": "1992-02-28", "close": 0.738872, "volume": null}, {"date": "1992-03-02", "close": 0.738872, "volume": null}, {"date": "1992-03-03", "close": 0.738872, "volume": null}, {"date": "1992-03-04", "close": 0.738872, "volume": null}, {"date": "1992-03-05", "close": 0.738872, "volume": null}, {"date": "1992-03-06", "close": 0.738872, "volume": null}, {"date": "1992-03-09", "close": 0.738872, "volume": null}, {"date": "1992-03-10", "close": 0.738872, "volume": null}, {"date": "1992-03-11", "close": 0.738872, "volume": null}, {"date": "1992-03-12", "close": 0.738872, "volume": null}, {"date": "1992-03-13", "close": 0.738872, "volume": null}, {"date": "1992-03-16", "close": 0.738872, "volume": null}, {"date": "1992-03-17", "close": 0.738872, "volume": null}, {"date": "1992-03-18", "close": 0.738872, "volume": null}, {"date": "1992-03-19", "close": 0.738872, "volume": null}, {"date": "1992-03-20", "close": 0.738872, "volume": null}, {"date": "1992-03-23", "close": 0.738872, "volume": null}, {"date": "1992-03-24", "close": 0.738872, "volume": null}, {"date": "1992-03-25", "close": 0.738872, "volume": null}, {"date": "1992-03-26", "close": 0.738872, "volume": null}, {"date": "1992-03-27", "close": 0.738872, "volume": null}, {"date": "1992-03-30", "close": 0.738872, "volume": null}, {"date": "1992-03-31", "close": 0.738872, "volume": null}, {"date": "1992-04-01", "close": 0.738872, "volume": null}, {"date": "1992-04-02", "close": 0.738872, "volume": null}, {"date": "1992-04-03", "close": 0.738872, "volume": null}, {"date": "1992-04-06", "close": 0.738872, "volume": null}, {"date": "1992-04-07", "close": 0.738872, "volume": null}, {"date": "1992-04-08", "close": 0.738872, "volume": null}, {"date": "1992-04-09", "close": 0.738872, "volume": null}, {"date": "1992-04-10", "close": 0.738872, "volume": null}, {"date": "1992-04-13", "close": 0.738872, "volume": null}, {"date": "1992-04-14", "close": 0.738872, "volume": null}, {"date": "1992-04-15", "close": 0.738872, "volume": null}, {"date": "1992-04-16", "close": 0.738872, "volume": null}, {"date": "1992-04-17", "close": 0.738872, "volume": null}, {"date": "1992-04-20", "close": 0.738872, "volume": null}, {"date": "1992-04-21", "close": 0.738872, "volume": null}, {"date": "1992-04-22", "close": 0.738872, "volume": null}, {"date": "1992-04-23", "close": 0.738872, "volume": null}, {"date": "1992-04-24", "close": 0.738872, "volume": null}, {"date": "1992-04-27", "close": 0.738872, "volume": null}, {"date": "1992-04-28", "close": 0.738872, "volume": null}, {"date": "1992-04-29", "close": 0.738872, "volume": null}, {"date": "1992-04-30", "close": 0.738872, "volume": null}, {"date": "1992-05-01", "close": 0.738872, "volume": null}, {"date": "1992-05-04", "close": 0.738872, "volume": null}, {"date": "1992-05-05", "close": 0.87498, "volume": 7406.0}, {"date": "1992-05-06", "close": 0.87498, "volume": null}, {"date": "1992-05-07", "close": 0.87498, "volume": null}, {"date": "1992-05-08", "close": 0.87498, "volume": 2571.0}, {"date": "1992-05-11", "close": 0.87498, "volume": 1543.0}, {"date": "1992-05-12", "close": 0.87498, "volume": null}, {"date": "1992-05-13", "close": 0.87498, "volume": null}, {"date": "1992-05-14", "close": 0.87498, "volume": null}, {"date": "1992-05-15", "close": 0.87498, "volume": null}, {"date": "1992-05-18", "close": 0.87498, "volume": null}, {"date": "1992-05-19", "close": 0.87498, "volume": null}, {"date": "1992-05-20", "close": 0.77776, "volume": 5143.0}, {"date": "1992-05-21", "close": 0.77776, "volume": null}, {"date": "1992-05-22", "close": 0.77776, "volume": null}, {"date": "1992-05-25", "close": 0.738872, "volume": 3086.0}, {"date": "1992-05-26", "close": 0.738872, "volume": null}, {"date": "1992-05-27", "close": 0.738872, "volume": null}, {"date": "1992-05-28", "close": 0.738872, "volume": null}, {"date": "1992-05-29", "close": 0.77776, "volume": 4114.0}, {"date": "1992-06-01", "close": 0.77776, "volume": null}, {"date": "1992-06-02", "close": 0.77776, "volume": null}, {"date": "1992-06-03", "close": 0.77776, "volume": null}, {"date": "1992-06-04", "close": 0.77776, "volume": null}, {"date": "1992-06-05", "close": 0.77776, "volume": null}, {"date": "1992-06-08", "close": 0.77776, "volume": null}, {"date": "1992-06-09", "close": 0.77776, "volume": null}, {"date": "1992-06-10", "close": 0.77776, "volume": null}, {"date": "1992-06-11", "close": 0.77776, "volume": null}, {"date": "1992-06-12", "close": 0.77776, "volume": null}, {"date": "1992-06-15", "close": 0.77776, "volume": null}, {"date": "1992-06-16", "close": 0.77776, "volume": null}, {"date": "1992-06-17", "close": 0.77776, "volume": null}, {"date": "1992-06-18", "close": 0.77776, "volume": null}, {"date": "1992-06-19", "close": 0.77776, "volume": null}, {"date": "1992-06-22", "close": 0.77776, "volume": null}, {"date": "1992-06-23", "close": 0.77776, "volume": 1029.0}, {"date": "1992-06-24", "close": 0.77776, "volume": 4114.0}, {"date": "1992-06-25", "close": 0.77776, "volume": null}, {"date": "1992-06-26", "close": 0.77776, "volume": null}, {"date": "1992-06-29", "close": 0.77776, "volume": 5452.0}, {"date": "1992-06-30", "close": 0.77776, "volume": null}, {"date": "1992-07-01", "close": 0.77776, "volume": null}, {"date": "1992-07-02", "close": 0.77776, "volume": null}, {"date": "1992-07-03", "close": 0.77776, "volume": null}, {"date": "1992-07-06", "close": 0.77776, "volume": null}, {"date": "1992-07-07", "close": 0.82637, "volume": 9257.0}, {"date": "1992-07-08", "close": 0.82637, "volume": null}, {"date": "1992-07-09", "close": 0.768038, "volume": 4114.0}, {"date": "1992-07-10", "close": 0.768038, "volume": null}, {"date": "1992-07-13", "close": 0.768038, "volume": null}, {"date": "1992-07-14", "close": 0.768038, "volume": null}, {"date": "1992-07-15", "close": 0.768038, "volume": null}, {"date": "1992-07-16", "close": 0.768038, "volume": null}, {"date": "1992-07-17", "close": 0.768038, "volume": null}, {"date": "1992-07-20", "close": 0.768038, "volume": null}, {"date": "1992-07-21", "close": 0.768038, "volume": null}, {"date": "1992-07-22", "close": 0.768038, "volume": null}, {"date": "1992-07-23", "close": 0.768038, "volume": null}, {"date": "1992-07-24", "close": 0.768038, "volume": null}, {"date": "1992-07-27", "close": 0.768038, "volume": null}, {"date": "1992-07-28", "close": 0.768038, "volume": null}, {"date": "1992-07-29", "close": 0.768038, "volume": null}, {"date": "1992-07-30", "close": 0.768038, "volume": null}, {"date": "1992-07-31", "close": 0.768038, "volume": null}, {"date": "1992-08-03", "close": 0.768038, "volume": null}, {"date": "1992-08-04", "close": 0.768038, "volume": null}, {"date": "1992-08-05", "close": 0.768038, "volume": null}, {"date": "1992-08-06", "close": 0.768038, "volume": null}, {"date": "1992-08-07", "close": 0.768038, "volume": null}, {"date": "1992-08-10", "close": 0.768038, "volume": null}, {"date": "1992-08-11", "close": 0.768038, "volume": null}, {"date": "1992-08-12", "close": 0.768038, "volume": null}, {"date": "1992-08-13", "close": 0.768038, "volume": null}, {"date": "1992-08-14", "close": 0.768038, "volume": null}, {"date": "1992-08-17", "close": 0.768038, "volume": null}, {"date": "1992-08-18", "close": 0.768038, "volume": null}, {"date": "1992-08-19", "close": 0.768038, "volume": null}, {"date": "1992-08-20", "close": 0.768038, "volume": null}, {"date": "1992-08-21", "close": 0.768038, "volume": null}, {"date": "1992-08-24", "close": 0.768038, "volume": null}, {"date": "1992-08-25", "close": 0.768038, "volume": null}, {"date": "1992-08-26", "close": 0.768038, "volume": null}, {"date": "1992-08-27", "close": 0.768038, "volume": null}, {"date": "1992-08-28", "close": 0.768038, "volume": null}, {"date": "1992-08-31", "close": 0.768038, "volume": null}, {"date": "1992-09-01", "close": 0.768038, "volume": null}, {"date": "1992-09-02", "close": 0.768038, "volume": null}, {"date": "1992-09-03", "close": 0.768038, "volume": null}, {"date": "1992-09-04", "close": 0.768038, "volume": null}, {"date": "1992-09-07", "close": 0.768038, "volume": null}, {"date": "1992-09-08", "close": 0.768038, "volume": null}, {"date": "1992-09-09", "close": 0.768038, "volume": null}, {"date": "1992-09-10", "close": 0.768038, "volume": null}, {"date": "1992-09-11", "close": 0.768038, "volume": null}, {"date": "1992-09-14", "close": 0.768038, "volume": null}, {"date": "1992-09-15", "close": 0.768038, "volume": null}, {"date": "1992-09-16", "close": 0.768038, "volume": null}, {"date": "1992-09-17", "close": 0.768038, "volume": null}, {"date": "1992-09-18", "close": 0.768038, "volume": null}, {"date": "1992-09-21", "close": 0.768038, "volume": null}, {"date": "1992-09-22", "close": 0.768038, "volume": null}, {"date": "1992-09-23", "close": 0.768038, "volume": null}, {"date": "1992-09-24", "close": 0.768038, "volume": null}, {"date": "1992-09-25", "close": 0.768038, "volume": null}, {"date": "1992-09-28", "close": 0.768038, "volume": null}, {"date": "1992-09-29", "close": 0.768038, "volume": null}, {"date": "1992-09-30", "close": 0.768038, "volume": null}, {"date": "1992-10-01", "close": 0.768038, "volume": null}, {"date": "1992-10-02", "close": 0.768038, "volume": null}, {"date": "1992-10-05", "close": 0.768038, "volume": null}, {"date": "1992-10-06", "close": 0.768038, "volume": null}, {"date": "1992-10-07", "close": 0.768038, "volume": null}, {"date": "1992-10-08", "close": 0.768038, "volume": null}, {"date": "1992-10-09", "close": 0.768038, "volume": null}, {"date": "1992-10-12", "close": 0.768038, "volume": null}, {"date": "1992-10-13", "close": 0.768038, "volume": null}, {"date": "1992-10-14", "close": 0.768038, "volume": null}, {"date": "1992-10-15", "close": 0.768038, "volume": null}, {"date": "1992-10-16", "close": 0.768038, "volume": null}, {"date": "1992-10-19", "close": 0.768038, "volume": null}, {"date": "1992-10-20", "close": 0.738872, "volume": 514.0}, {"date": "1992-10-21", "close": 0.738872, "volume": null}, {"date": "1992-10-22", "close": 0.738872, "volume": null}, {"date": "1992-10-23", "close": 0.738872, "volume": null}, {"date": "1992-10-26", "close": 0.738872, "volume": null}, {"date": "1992-10-27", "close": 0.738872, "volume": null}, {"date": "1992-10-28", "close": 0.738872, "volume": null}, {"date": "1992-10-29", "close": 0.738872, "volume": null}, {"date": "1992-10-30", "close": 0.738872, "volume": null}, {"date": "1992-11-02", "close": 0.738872, "volume": null}, {"date": "1992-11-03", "close": 0.738872, "volume": null}, {"date": "1992-11-04", "close": 0.738872, "volume": null}, {"date": "1992-11-05", "close": 0.72915, "volume": 617.0}, {"date": "1992-11-06", "close": 0.72915, "volume": 514.0}, {"date": "1992-11-09", "close": 0.72915, "volume": null}, {"date": "1992-11-10", "close": 0.72915, "volume": 4114.0}, {"date": "1992-11-11", "close": 0.72915, "volume": null}, {"date": "1992-11-12", "close": 0.72915, "volume": null}, {"date": "1992-11-13", "close": 0.72915, "volume": null}, {"date": "1992-11-16", "close": 0.72915, "volume": null}, {"date": "1992-11-17", "close": 0.72915, "volume": null}, {"date": "1992-11-18", "close": 0.72915, "volume": null}, {"date": "1992-11-19", "close": 0.72915, "volume": null}, {"date": "1992-11-20", "close": 0.72915, "volume": null}, {"date": "1992-11-23", "close": 0.72915, "volume": null}, {"date": "1992-11-24", "close": 0.72915, "volume": null}, {"date": "1992-11-25", "close": 0.72915, "volume": null}, {"date": "1992-11-26", "close": 0.72915, "volume": null}, {"date": "1992-11-27", "close": 0.72915, "volume": null}, {"date": "1992-11-30", "close": 0.72915, "volume": null}, {"date": "1992-12-01", "close": 0.72915, "volume": null}, {"date": "1992-12-02", "close": 0.72915, "volume": null}, {"date": "1992-12-03", "close": 0.72915, "volume": null}, {"date": "1992-12-04", "close": 0.72915, "volume": null}, {"date": "1992-12-07", "close": 0.72915, "volume": null}, {"date": "1992-12-08", "close": 0.72915, "volume": null}, {"date": "1992-12-09", "close": 0.72915, "volume": null}, {"date": "1992-12-10", "close": 0.72915, "volume": null}, {"date": "1992-12-11", "close": 0.72915, "volume": null}, {"date": "1992-12-14", "close": 0.72915, "volume": null}, {"date": "1992-12-15", "close": 0.72915, "volume": null}, {"date": "1992-12-16", "close": 0.72915, "volume": null}, {"date": "1992-12-17", "close": 0.72915, "volume": null}, {"date": "1992-12-18", "close": 0.72915, "volume": null}, {"date": "1992-12-21", "close": 0.72915, "volume": null}, {"date": "1992-12-22", "close": 0.72915, "volume": null}, {"date": "1992-12-23", "close": 0.72915, "volume": null}, {"date": "1992-12-24", "close": 0.72915, "volume": null}, {"date": "1992-12-25", "close": 0.72915, "volume": null}, {"date": "1992-12-28", "close": 0.72915, "volume": null}, {"date": "1992-12-29", "close": 0.748594, "volume": 10286.0}, {"date": "1992-12-30", "close": 0.748594, "volume": null}, {"date": "1992-12-31", "close": 0.748594, "volume": null}, {"date": "1993-01-01", "close": 0.748594, "volume": null}, {"date": "1993-01-04", "close": 0.748594, "volume": null}, {"date": "1993-01-05", "close": 0.748594, "volume": null}, {"date": "1993-01-06", "close": 0.748594, "volume": null}, {"date": "1993-01-07", "close": 0.748594, "volume": null}, {"date": "1993-01-08", "close": 0.748594, "volume": null}, {"date": "1993-01-11", "close": 0.748594, "volume": null}, {"date": "1993-01-12", "close": 0.748594, "volume": null}, {"date": "1993-01-13", "close": 0.748594, "volume": null}, {"date": "1993-01-14", "close": 0.748594, "volume": null}, {"date": "1993-01-15", "close": 0.748594, "volume": null}, {"date": "1993-01-18", "close": 0.748594, "volume": null}, {"date": "1993-01-19", "close": 0.748594, "volume": null}, {"date": "1993-01-20", "close": 0.748594, "volume": null}, {"date": "1993-01-21", "close": 0.748594, "volume": null}, {"date": "1993-01-22", "close": 0.748594, "volume": 15429.0}, {"date": "1993-01-25", "close": 0.748594, "volume": null}, {"date": "1993-01-26", "close": 0.748594, "volume": null}, {"date": "1993-01-27", "close": 0.748594, "volume": null}, {"date": "1993-01-28", "close": 0.748594, "volume": null}, {"date": "1993-01-29", "close": 0.748594, "volume": null}, {"date": "1993-02-01", "close": 0.738872, "volume": 4114.0}, {"date": "1993-02-02", "close": 0.738872, "volume": null}, {"date": "1993-02-03", "close": 0.738872, "volume": null}, {"date": "1993-02-04", "close": 0.738872, "volume": null}, {"date": "1993-02-05", "close": 0.738872, "volume": null}, {"date": "1993-02-08", "close": 0.738872, "volume": null}, {"date": "1993-02-09", "close": 0.738872, "volume": null}, {"date": "1993-02-10", "close": 0.738872, "volume": null}, {"date": "1993-02-11", "close": 0.738872, "volume": null}, {"date": "1993-02-12", "close": 0.738872, "volume": null}, {"date": "1993-02-15", "close": 0.738872, "volume": null}, {"date": "1993-02-16", "close": 0.738872, "volume": 2057.0}, {"date": "1993-02-17", "close": 0.72915, "volume": 9257.0}, {"date": "1993-02-18", "close": 0.72915, "volume": 514.0}, {"date": "1993-02-19", "close": 0.72915, "volume": null}, {"date": "1993-02-22", "close": 0.72915, "volume": null}, {"date": "1993-02-23", "close": 0.72915, "volume": null}, {"date": "1993-02-24", "close": 0.72915, "volume": null}, {"date": "1993-02-25", "close": 0.72915, "volume": null}, {"date": "1993-02-26", "close": 0.72915, "volume": null}, {"date": "1993-03-01", "close": 0.72915, "volume": null}, {"date": "1993-03-02", "close": 0.72915, "volume": null}, {"date": "1993-03-03", "close": 0.72915, "volume": null}, {"date": "1993-03-04", "close": 0.72915, "volume": null}, {"date": "1993-03-05", "close": 0.72915, "volume": null}, {"date": "1993-03-08", "close": 0.72915, "volume": null}, {"date": "1993-03-09", "close": 0.77776, "volume": 1543.0}, {"date": "1993-03-10", "close": 0.77776, "volume": null}, {"date": "1993-03-11", "close": 0.77776, "volume": null}, {"date": "1993-03-12", "close": 0.77776, "volume": null}, {"date": "1993-03-15", "close": 0.77776, "volume": null}, {"date": "1993-03-16", "close": 0.77776, "volume": null}, {"date": "1993-03-17", "close": 0.77776, "volume": null}, {"date": "1993-03-18", "close": 0.77776, "volume": null}, {"date": "1993-03-19", "close": 0.77776, "volume": null}, {"date": "1993-03-22", "close": 0.77776, "volume": null}, {"date": "1993-03-23", "close": 0.77776, "volume": null}, {"date": "1993-03-24", "close": 0.77776, "volume": null}, {"date": "1993-03-25", "close": 0.77776, "volume": null}, {"date": "1993-03-26", "close": 0.77776, "volume": null}, {"date": "1993-03-29", "close": 0.77776, "volume": null}, {"date": "1993-03-30", "close": 0.77776, "volume": null}, {"date": "1993-03-31", "close": 0.77776, "volume": null}, {"date": "1993-04-01", "close": 0.77776, "volume": null}, {"date": "1993-04-02", "close": 0.77776, "volume": null}, {"date": "1993-04-05", "close": 0.77776, "volume": null}, {"date": "1993-04-06", "close": 0.77776, "volume": null}, {"date": "1993-04-07", "close": 0.77776, "volume": null}, {"date": "1993-04-08", "close": 0.77776, "volume": null}, {"date": "1993-04-09", "close": 0.77776, "volume": null}, {"date": "1993-04-12", "close": 0.77776, "volume": null}, {"date": "1993-04-13", "close": 0.77776, "volume": null}, {"date": "1993-04-14", "close": 0.77776, "volume": null}, {"date": "1993-04-15", "close": 0.77776, "volume": 514.0}, {"date": "1993-04-16", "close": 0.77776, "volume": null}, {"date": "1993-04-19", "close": 0.77776, "volume": null}, {"date": "1993-04-20", "close": 0.77776, "volume": null}, {"date": "1993-04-21", "close": 0.77776, "volume": null}, {"date": "1993-04-22", "close": 0.77776, "volume": null}, {"date": "1993-04-23", "close": 0.77776, "volume": null}, {"date": "1993-04-26", "close": 0.77776, "volume": null}, {"date": "1993-04-27", "close": 0.77776, "volume": null}, {"date": "1993-04-28", "close": 0.77776, "volume": null}, {"date": "1993-04-29", "close": 0.77776, "volume": null}, {"date": "1993-04-30", "close": 0.77776, "volume": null}, {"date": "1993-05-03", "close": 0.77776, "volume": null}, {"date": "1993-05-04", "close": 0.77776, "volume": null}, {"date": "1993-05-05", "close": 0.77776, "volume": null}, {"date": "1993-05-06", "close": 0.77776, "volume": null}, {"date": "1993-05-07", "close": 0.77776, "volume": null}, {"date": "1993-05-10", "close": 0.77776, "volume": null}, {"date": "1993-05-11", "close": 0.77776, "volume": null}, {"date": "1993-05-12", "close": 0.77776, "volume": null}, {"date": "1993-05-13", "close": 0.77776, "volume": null}, {"date": "1993-05-14", "close": 0.77776, "volume": null}, {"date": "1993-05-17", "close": 0.77776, "volume": null}, {"date": "1993-05-18", "close": 0.77776, "volume": null}, {"date": "1993-05-19", "close": 0.77776, "volume": null}, {"date": "1993-05-20", "close": 0.77776, "volume": null}, {"date": "1993-05-21", "close": 0.77776, "volume": null}, {"date": "1993-05-24", "close": 0.77776, "volume": null}, {"date": "1993-05-25", "close": 0.77776, "volume": null}, {"date": "1993-05-26", "close": 0.787482, "volume": 3703.0}, {"date": "1993-05-27", "close": 0.787482, "volume": null}, {"date": "1993-05-28", "close": 0.787482, "volume": null}, {"date": "1993-05-31", "close": 0.787482, "volume": null}, {"date": "1993-06-01", "close": 0.787482, "volume": null}, {"date": "1993-06-02", "close": 0.787482, "volume": null}, {"date": "1993-06-03", "close": 0.787482, "volume": null}, {"date": "1993-06-04", "close": 0.787482, "volume": null}, {"date": "1993-06-07", "close": 0.787482, "volume": null}, {"date": "1993-06-08", "close": 0.787482, "volume": null}, {"date": "1993-06-09", "close": 0.787482, "volume": null}, {"date": "1993-06-10", "close": 0.787482, "volume": null}, {"date": "1993-06-11", "close": 0.787482, "volume": null}, {"date": "1993-06-14", "close": 0.787482, "volume": null}, {"date": "1993-06-15", "close": 0.787482, "volume": null}, {"date": "1993-06-16", "close": 0.816648, "volume": 41041.0}, {"date": "1993-06-17", "close": 0.816648, "volume": null}, {"date": "1993-06-18", "close": 0.816648, "volume": null}, {"date": "1993-06-21", "close": 0.816648, "volume": null}, {"date": "1993-06-22", "close": 0.816648, "volume": null}, {"date": "1993-06-23", "close": 0.816648, "volume": null}, {"date": "1993-06-24", "close": 0.816648, "volume": null}, {"date": "1993-06-25", "close": 0.816648, "volume": null}, {"date": "1993-06-28", "close": 0.816648, "volume": null}, {"date": "1993-06-29", "close": 0.87498, "volume": 4114.0}, {"date": "1993-06-30", "close": 0.87498, "volume": 1749.0}, {"date": "1993-07-01", "close": 0.87498, "volume": null}, {"date": "1993-07-02", "close": 0.87498, "volume": null}, {"date": "1993-07-05", "close": 0.87498, "volume": 2469.0}, {"date": "1993-07-06", "close": 0.87498, "volume": null}, {"date": "1993-07-07", "close": 0.87498, "volume": null}, {"date": "1993-07-08", "close": 0.82637, "volume": 1337.0}, {"date": "1993-07-09", "close": 0.82637, "volume": null}, {"date": "1993-07-12", "close": 0.82637, "volume": 514.0}, {"date": "1993-07-13", "close": 0.82637, "volume": null}, {"date": "1993-07-14", "close": 0.82637, "volume": null}, {"date": "1993-07-15", "close": 0.82637, "volume": null}, {"date": "1993-07-16", "close": 0.82637, "volume": null}, {"date": "1993-07-19", "close": 0.82637, "volume": null}, {"date": "1993-07-20", "close": 1.16664, "volume": 514.0}, {"date": "1993-07-21", "close": 1.16664, "volume": null}, {"date": "1993-07-22", "close": 1.16664, "volume": null}, {"date": "1993-07-23", "close": 1.16664, "volume": null}, {"date": "1993-07-26", "close": 1.16664, "volume": null}, {"date": "1993-07-27", "close": 1.16664, "volume": null}, {"date": "1993-07-28", "close": 1.16664, "volume": null}, {"date": "1993-07-29", "close": 1.16664, "volume": null}, {"date": "1993-07-30", "close": 1.16664, "volume": null}, {"date": "1993-08-02", "close": 1.16664, "volume": null}, {"date": "1993-08-03", "close": 1.16664, "volume": null}, {"date": "1993-08-04", "close": 1.16664, "volume": null}, {"date": "1993-08-05", "close": 1.16664, "volume": null}, {"date": "1993-08-06", "close": 1.16664, "volume": null}, {"date": "1993-08-09", "close": 1.16664, "volume": null}, {"date": "1993-08-10", "close": 1.16664, "volume": null}, {"date": "1993-08-11", "close": 1.16664, "volume": null}, {"date": "1993-08-12", "close": 1.16664, "volume": null}, {"date": "1993-08-13", "close": 1.16664, "volume": null}, {"date": "1993-08-16", "close": 1.16664, "volume": null}, {"date": "1993-08-17", "close": 1.16664, "volume": null}, {"date": "1993-08-18", "close": 1.16664, "volume": null}, {"date": "1993-08-19", "close": 1.16664, "volume": null}, {"date": "1993-08-20", "close": 1.16664, "volume": null}, {"date": "1993-08-23", "close": 0.92359, "volume": 14297.0}, {"date": "1993-08-24", "close": 0.92359, "volume": null}, {"date": "1993-08-25", "close": 0.92359, "volume": null}, {"date": "1993-08-26", "close": 0.92359, "volume": null}, {"date": "1993-08-27", "close": 0.92359, "volume": null}, {"date": "1993-08-30", "close": 0.92359, "volume": null}, {"date": "1993-08-31", "close": 0.82637, "volume": 1543.0}, {"date": "1993-09-01", "close": 0.82637, "volume": null}, {"date": "1993-09-02", "close": 0.82637, "volume": null}, {"date": "1993-09-03", "close": 0.82637, "volume": null}, {"date": "1993-09-06", "close": 0.82637, "volume": null}, {"date": "1993-09-07", "close": 0.82637, "volume": null}, {"date": "1993-09-08", "close": 0.82637, "volume": null}, {"date": "1993-09-09", "close": 0.82637, "volume": null}, {"date": "1993-09-10", "close": 0.82637, "volume": null}, {"date": "1993-09-13", "close": 0.82637, "volume": null}, {"date": "1993-09-14", "close": 0.82637, "volume": null}, {"date": "1993-09-15", "close": 0.82637, "volume": null}, {"date": "1993-09-16", "close": 0.82637, "volume": null}, {"date": "1993-09-17", "close": 0.82637, "volume": null}, {"date": "1993-09-20", "close": 0.82637, "volume": null}, {"date": "1993-09-21", "close": 0.82637, "volume": null}, {"date": "1993-09-22", "close": 0.82637, "volume": null}, {"date": "1993-09-23", "close": 0.82637, "volume": null}, {"date": "1993-09-24", "close": 0.82637, "volume": null}, {"date": "1993-09-27", "close": 0.82637, "volume": null}, {"date": "1993-09-28", "close": 0.82637, "volume": null}, {"date": "1993-09-29", "close": 0.82637, "volume": null}, {"date": "1993-09-30", "close": 0.82637, "volume": null}, {"date": "1993-10-01", "close": 0.82637, "volume": null}, {"date": "1993-10-04", "close": 0.82637, "volume": null}, {"date": "1993-10-05", "close": 0.82637, "volume": null}, {"date": "1993-10-06", "close": 0.82637, "volume": null}, {"date": "1993-10-07", "close": 0.82637, "volume": null}, {"date": "1993-10-08", "close": 0.82637, "volume": null}, {"date": "1993-10-11", "close": 0.82637, "volume": null}, {"date": "1993-10-12", "close": 0.82637, "volume": null}, {"date": "1993-10-13", "close": 0.82637, "volume": null}, {"date": "1993-10-14", "close": 0.82637, "volume": null}, {"date": "1993-10-15", "close": 0.82637, "volume": null}, {"date": "1993-10-18", "close": 0.82637, "volume": null}, {"date": "1993-10-19", "close": 0.82637, "volume": null}, {"date": "1993-10-20", "close": 0.82637, "volume": null}, {"date": "1993-10-21", "close": 0.82637, "volume": null}, {"date": "1993-10-22", "close": 0.82637, "volume": null}, {"date": "1993-10-25", "close": 0.82637, "volume": null}, {"date": "1993-10-26", "close": 0.82637, "volume": null}, {"date": "1993-10-27", "close": 0.82637, "volume": null}, {"date": "1993-10-28", "close": 0.82637, "volume": null}, {"date": "1993-10-29", "close": 0.82637, "volume": null}, {"date": "1993-11-01", "close": 0.82637, "volume": null}, {"date": "1993-11-02", "close": 0.82637, "volume": null}, {"date": "1993-11-03", "close": 0.82637, "volume": null}, {"date": "1993-11-04", "close": 0.82637, "volume": null}, {"date": "1993-11-05", "close": 0.82637, "volume": null}, {"date": "1993-11-08", "close": 0.82637, "volume": null}, {"date": "1993-11-09", "close": 0.82637, "volume": null}, {"date": "1993-11-10", "close": 0.82637, "volume": null}, {"date": "1993-11-11", "close": 0.82637, "volume": null}, {"date": "1993-11-12", "close": 0.82637, "volume": null}, {"date": "1993-11-15", "close": 0.82637, "volume": null}, {"date": "1993-11-16", "close": 0.82637, "volume": null}, {"date": "1993-11-17", "close": 0.82637, "volume": null}, {"date": "1993-11-18", "close": 0.855536, "volume": 823.0}, {"date": "1993-11-19", "close": 0.855536, "volume": null}, {"date": "1993-11-22", "close": 0.855536, "volume": 2057.0}, {"date": "1993-11-23", "close": 0.855536, "volume": null}, {"date": "1993-11-24", "close": 0.855536, "volume": null}, {"date": "1993-11-25", "close": 0.855536, "volume": null}, {"date": "1993-11-26", "close": 0.855536, "volume": null}, {"date": "1993-11-29", "close": 0.855536, "volume": null}, {"date": "1993-11-30", "close": 0.855536, "volume": null}, {"date": "1993-12-01", "close": 0.855536, "volume": null}, {"date": "1993-12-02", "close": 0.855536, "volume": null}, {"date": "1993-12-03", "close": 0.855536, "volume": null}, {"date": "1993-12-06", "close": 0.855536, "volume": null}, {"date": "1993-12-07", "close": 0.855536, "volume": null}, {"date": "1993-12-08", "close": 0.855536, "volume": null}, {"date": "1993-12-09", "close": 0.855536, "volume": null}, {"date": "1993-12-10", "close": 0.855536, "volume": null}, {"date": "1993-12-13", "close": 0.855536, "volume": null}, {"date": "1993-12-14", "close": 0.855536, "volume": null}, {"date": "1993-12-15", "close": 0.855536, "volume": null}, {"date": "1993-12-16", "close": 0.855536, "volume": null}, {"date": "1993-12-17", "close": 0.855536, "volume": null}, {"date": "1993-12-20", "close": 0.855536, "volume": null}, {"date": "1993-12-21", "close": 0.855536, "volume": null}, {"date": "1993-12-22", "close": 0.855536, "volume": null}, {"date": "1993-12-23", "close": 0.855536, "volume": null}, {"date": "1993-12-24", "close": 0.855536, "volume": null}, {"date": "1993-12-27", "close": 0.855536, "volume": null}, {"date": "1993-12-28", "close": 0.855536, "volume": null}, {"date": "1993-12-29", "close": 0.855536, "volume": null}, {"date": "1993-12-30", "close": 0.855536, "volume": null}, {"date": "1993-12-31", "close": 0.855536, "volume": null}, {"date": "1994-01-03", "close": 0.855536, "volume": null}, {"date": "1994-01-04", "close": 0.855536, "volume": null}, {"date": "1994-01-05", "close": 0.855536, "volume": null}, {"date": "1994-01-06", "close": 0.855536, "volume": null}, {"date": "1994-01-07", "close": 0.855536, "volume": null}, {"date": "1994-01-10", "close": 0.855536, "volume": null}, {"date": "1994-01-11", "close": 0.855536, "volume": null}, {"date": "1994-01-12", "close": 0.855536, "volume": null}, {"date": "1994-01-13", "close": 0.855536, "volume": null}, {"date": "1994-01-14", "close": 0.855536, "volume": null}, {"date": "1994-01-17", "close": 0.855536, "volume": null}, {"date": "1994-01-18", "close": 0.855536, "volume": null}, {"date": "1994-01-19", "close": 0.855536, "volume": null}, {"date": "1994-01-20", "close": 0.855536, "volume": null}, {"date": "1994-01-21", "close": 0.855536, "volume": null}, {"date": "1994-01-24", "close": 0.855536, "volume": null}, {"date": "1994-01-25", "close": 0.855536, "volume": null}, {"date": "1994-01-26", "close": 0.855536, "volume": null}, {"date": "1994-01-27", "close": 0.855536, "volume": null}, {"date": "1994-01-28", "close": 0.855536, "volume": null}, {"date": "1994-01-31", "close": 0.855536, "volume": null}, {"date": "1994-02-01", "close": 0.855536, "volume": null}, {"date": "1994-02-02", "close": 0.855536, "volume": null}, {"date": "1994-02-03", "close": 0.855536, "volume": null}, {"date": "1994-02-04", "close": 0.855536, "volume": null}, {"date": "1994-02-07", "close": 0.855536, "volume": null}, {"date": "1994-02-08", "close": 0.855536, "volume": null}, {"date": "1994-02-09", "close": 0.9722, "volume": 1543.0}, {"date": "1994-02-10", "close": 0.9722, "volume": null}, {"date": "1994-02-11", "close": 0.894424, "volume": 1543.0}, {"date": "1994-02-14", "close": 0.894424, "volume": null}, {"date": "1994-02-15", "close": 0.894424, "volume": null}, {"date": "1994-02-16", "close": 0.894424, "volume": null}, {"date": "1994-02-17", "close": 0.894424, "volume": null}, {"date": "1994-02-18", "close": 0.894424, "volume": null}, {"date": "1994-02-21", "close": 0.894424, "volume": null}, {"date": "1994-02-22", "close": 0.894424, "volume": null}, {"date": "1994-02-23", "close": 0.894424, "volume": null}, {"date": "1994-02-24", "close": 0.894424, "volume": null}, {"date": "1994-02-25", "close": 0.894424, "volume": null}, {"date": "1994-02-28", "close": 0.894424, "volume": null}, {"date": "1994-03-01", "close": 0.894424, "volume": null}, {"date": "1994-03-02", "close": 0.894424, "volume": null}, {"date": "1994-03-03", "close": 0.894424, "volume": 2057.0}, {"date": "1994-03-04", "close": 0.894424, "volume": null}, {"date": "1994-03-07", "close": 0.894424, "volume": null}, {"date": "1994-03-08", "close": 0.894424, "volume": null}, {"date": "1994-03-09", "close": 0.894424, "volume": null}, {"date": "1994-03-10", "close": 0.894424, "volume": null}, {"date": "1994-03-11", "close": 0.894424, "volume": null}, {"date": "1994-03-14", "close": 0.894424, "volume": null}, {"date": "1994-03-15", "close": 0.894424, "volume": null}, {"date": "1994-03-16", "close": 0.894424, "volume": null}, {"date": "1994-03-17", "close": 0.894424, "volume": null}, {"date": "1994-03-18", "close": 0.894424, "volume": null}, {"date": "1994-03-21", "close": 0.894424, "volume": null}, {"date": "1994-03-22", "close": 0.894424, "volume": null}, {"date": "1994-03-23", "close": 0.894424, "volume": null}, {"date": "1994-03-24", "close": 0.894424, "volume": null}, {"date": "1994-03-25", "close": 0.894424, "volume": null}, {"date": "1994-03-28", "close": 0.894424, "volume": null}, {"date": "1994-03-29", "close": 0.894424, "volume": null}, {"date": "1994-03-30", "close": 0.894424, "volume": null}, {"date": "1994-03-31", "close": 0.894424, "volume": null}, {"date": "1994-04-01", "close": 0.894424, "volume": null}, {"date": "1994-04-04", "close": 0.894424, "volume": null}, {"date": "1994-04-05", "close": 0.894424, "volume": null}, {"date": "1994-04-06", "close": 0.894424, "volume": null}, {"date": "1994-04-07", "close": 0.894424, "volume": null}, {"date": "1994-04-08", "close": 0.894424, "volume": null}, {"date": "1994-04-11", "close": 0.894424, "volume": null}, {"date": "1994-04-12", "close": 0.894424, "volume": null}, {"date": "1994-04-13", "close": 0.894424, "volume": null}, {"date": "1994-04-14", "close": 0.894424, "volume": null}, {"date": "1994-04-15", "close": 0.894424, "volume": null}, {"date": "1994-04-18", "close": 0.894424, "volume": null}, {"date": "1994-04-19", "close": 0.894424, "volume": null}, {"date": "1994-04-20", "close": 0.894424, "volume": null}, {"date": "1994-04-21", "close": 0.884702, "volume": 2880.0}, {"date": "1994-04-22", "close": 0.884702, "volume": null}, {"date": "1994-04-25", "close": 0.884702, "volume": null}, {"date": "1994-04-26", "close": 0.884702, "volume": null}, {"date": "1994-04-27", "close": 0.884702, "volume": null}, {"date": "1994-04-28", "close": 0.884702, "volume": null}, {"date": "1994-04-29", "close": 0.884702, "volume": null}, {"date": "1994-05-02", "close": 0.884702, "volume": null}, {"date": "1994-05-03", "close": 0.884702, "volume": null}, {"date": "1994-05-04", "close": 0.884702, "volume": null}, {"date": "1994-05-05", "close": 0.884702, "volume": null}, {"date": "1994-05-06", "close": 0.884702, "volume": null}, {"date": "1994-05-09", "close": 0.884702, "volume": 514.0}, {"date": "1994-05-10", "close": 0.884702, "volume": null}, {"date": "1994-05-11", "close": 0.884702, "volume": null}, {"date": "1994-05-12", "close": 0.884702, "volume": null}, {"date": "1994-05-13", "close": 0.884702, "volume": 1543.0}, {"date": "1994-05-16", "close": 0.884702, "volume": null}, {"date": "1994-05-17", "close": 0.884702, "volume": null}, {"date": "1994-05-18", "close": 0.884702, "volume": null}, {"date": "1994-05-19", "close": 0.884702, "volume": null}, {"date": "1994-05-20", "close": 0.884702, "volume": null}, {"date": "1994-05-23", "close": 0.884702, "volume": 4114.0}, {"date": "1994-05-24", "close": 0.884702, "volume": null}, {"date": "1994-05-25", "close": 0.884702, "volume": null}, {"date": "1994-05-26", "close": 0.884702, "volume": null}, {"date": "1994-05-27", "close": 0.884702, "volume": null}, {"date": "1994-05-30", "close": 0.884702, "volume": null}, {"date": "1994-05-31", "close": 0.884702, "volume": null}, {"date": "1994-06-01", "close": 0.884702, "volume": null}, {"date": "1994-06-02", "close": 0.884702, "volume": null}, {"date": "1994-06-03", "close": 0.884702, "volume": null}, {"date": "1994-06-06", "close": 0.884702, "volume": null}, {"date": "1994-06-07", "close": 0.884702, "volume": null}, {"date": "1994-06-08", "close": 0.884702, "volume": null}, {"date": "1994-06-09", "close": 0.884702, "volume": null}, {"date": "1994-06-10", "close": 0.884702, "volume": null}, {"date": "1994-06-13", "close": 0.884702, "volume": null}, {"date": "1994-06-14", "close": 0.884702, "volume": null}, {"date": "1994-06-15", "close": 0.884702, "volume": null}, {"date": "1994-06-16", "close": 0.884702, "volume": null}, {"date": "1994-06-17", "close": 0.884702, "volume": null}, {"date": "1994-06-20", "close": 0.884702, "volume": null}, {"date": "1994-06-21", "close": 0.884702, "volume": null}, {"date": "1994-06-22", "close": 0.884702, "volume": null}, {"date": "1994-06-23", "close": 0.884702, "volume": null}, {"date": "1994-06-24", "close": 0.884702, "volume": null}, {"date": "1994-06-27", "close": 0.884702, "volume": null}, {"date": "1994-06-28", "close": 0.884702, "volume": null}, {"date": "1994-06-29", "close": 0.884702, "volume": null}, {"date": "1994-06-30", "close": 0.884702, "volume": null}, {"date": "1994-07-01", "close": 0.884702, "volume": null}, {"date": "1994-07-04", "close": 0.884702, "volume": null}, {"date": "1994-07-05", "close": 0.884702, "volume": null}, {"date": "1994-07-06", "close": 0.884702, "volume": null}, {"date": "1994-07-07", "close": 0.884702, "volume": null}, {"date": "1994-07-08", "close": 0.884702, "volume": null}, {"date": "1994-07-11", "close": 0.884702, "volume": null}, {"date": "1994-07-12", "close": 0.884702, "volume": null}, {"date": "1994-07-13", "close": 0.884702, "volume": null}, {"date": "1994-07-14", "close": 0.884702, "volume": null}, {"date": "1994-07-15", "close": 0.884702, "volume": null}, {"date": "1994-07-18", "close": 0.884702, "volume": null}, {"date": "1994-07-19", "close": 0.884702, "volume": null}, {"date": "1994-07-20", "close": 0.884702, "volume": null}, {"date": "1994-07-21", "close": 0.884702, "volume": null}, {"date": "1994-07-22", "close": 0.884702, "volume": null}, {"date": "1994-07-25", "close": 0.884702, "volume": null}, {"date": "1994-07-26", "close": 0.884702, "volume": null}, {"date": "1994-07-27", "close": 0.884702, "volume": null}, {"date": "1994-07-28", "close": 0.884702, "volume": null}, {"date": "1994-07-29", "close": 0.884702, "volume": null}, {"date": "1994-08-01", "close": 0.884702, "volume": null}, {"date": "1994-08-02", "close": 0.884702, "volume": null}, {"date": "1994-08-03", "close": 0.884702, "volume": null}, {"date": "1994-08-04", "close": 0.884702, "volume": null}, {"date": "1994-08-05", "close": 0.884702, "volume": null}, {"date": "1994-08-08", "close": 0.884702, "volume": null}, {"date": "1994-08-09", "close": 0.884702, "volume": null}, {"date": "1994-08-10", "close": 0.884702, "volume": null}, {"date": "1994-08-11", "close": 0.884702, "volume": null}, {"date": "1994-08-12", "close": 0.884702, "volume": null}, {"date": "1994-08-15", "close": 0.884702, "volume": null}, {"date": "1994-08-16", "close": 0.884702, "volume": null}, {"date": "1994-08-17", "close": 0.884702, "volume": null}, {"date": "1994-08-18", "close": 0.884702, "volume": null}, {"date": "1994-08-19", "close": 0.884702, "volume": null}, {"date": "1994-08-22", "close": 0.884702, "volume": null}, {"date": "1994-08-23", "close": 0.884702, "volume": 2057.0}, {"date": "1994-08-24", "close": 0.884702, "volume": null}, {"date": "1994-08-25", "close": 0.884702, "volume": null}, {"date": "1994-08-26", "close": 0.884702, "volume": null}, {"date": "1994-08-29", "close": 0.884702, "volume": null}, {"date": "1994-08-30", "close": 0.884702, "volume": null}, {"date": "1994-08-31", "close": 0.884702, "volume": null}, {"date": "1994-09-01", "close": 0.884702, "volume": null}, {"date": "1994-09-02", "close": 0.884702, "volume": null}, {"date": "1994-09-05", "close": 0.884702, "volume": null}, {"date": "1994-09-06", "close": 0.884702, "volume": null}, {"date": "1994-09-07", "close": 0.884702, "volume": null}, {"date": "1994-09-08", "close": 0.884702, "volume": null}, {"date": "1994-09-09", "close": 0.884702, "volume": null}, {"date": "1994-09-12", "close": 0.884702, "volume": null}, {"date": "1994-09-13", "close": 0.884702, "volume": null}, {"date": "1994-09-14", "close": 0.884702, "volume": null}, {"date": "1994-09-15", "close": 0.884702, "volume": null}, {"date": "1994-09-16", "close": 0.884702, "volume": null}, {"date": "1994-09-19", "close": 0.884702, "volume": null}, {"date": "1994-09-20", "close": 0.884702, "volume": 514.0}, {"date": "1994-09-21", "close": 0.884702, "volume": null}, {"date": "1994-09-22", "close": 0.884702, "volume": null}, {"date": "1994-09-23", "close": 0.884702, "volume": null}, {"date": "1994-09-26", "close": 0.884702, "volume": null}, {"date": "1994-09-27", "close": 0.884702, "volume": null}, {"date": "1994-09-28", "close": 0.92359, "volume": 2469.0}, {"date": "1994-09-29", "close": 0.92359, "volume": null}, {"date": "1994-09-30", "close": 0.92359, "volume": null}, {"date": "1994-10-03", "close": 0.92359, "volume": null}, {"date": "1994-10-04", "close": 0.92359, "volume": null}, {"date": "1994-10-05", "close": 0.92359, "volume": null}, {"date": "1994-10-06", "close": 0.92359, "volume": null}, {"date": "1994-10-07", "close": 0.92359, "volume": null}, {"date": "1994-10-10", "close": 0.92359, "volume": null}, {"date": "1994-10-11", "close": 0.92359, "volume": null}, {"date": "1994-10-12", "close": 0.92359, "volume": null}, {"date": "1994-10-13", "close": 0.92359, "volume": null}, {"date": "1994-10-14", "close": 0.87498, "volume": 5143.0}, {"date": "1994-10-17", "close": 0.87498, "volume": null}, {"date": "1994-10-18", "close": 0.87498, "volume": null}, {"date": "1994-10-19", "close": 0.87498, "volume": 514.0}, {"date": "1994-10-20", "close": 0.87498, "volume": null}, {"date": "1994-10-21", "close": 0.87498, "volume": null}, {"date": "1994-10-24", "close": 0.87498, "volume": null}, {"date": "1994-10-25", "close": 0.87498, "volume": null}, {"date": "1994-10-26", "close": 0.87498, "volume": null}, {"date": "1994-10-27", "close": 0.87498, "volume": 1543.0}, {"date": "1994-10-28", "close": 0.87498, "volume": null}, {"date": "1994-10-31", "close": 0.87498, "volume": null}, {"date": "1994-11-01", "close": 0.87498, "volume": null}, {"date": "1994-11-02", "close": 0.87498, "volume": null}, {"date": "1994-11-03", "close": 0.87498, "volume": null}, {"date": "1994-11-04", "close": 0.87498, "volume": null}, {"date": "1994-11-07", "close": 0.87498, "volume": null}, {"date": "1994-11-08", "close": 0.87498, "volume": null}, {"date": "1994-11-09", "close": 0.87498, "volume": null}, {"date": "1994-11-10", "close": 0.87498, "volume": null}, {"date": "1994-11-11", "close": 0.87498, "volume": null}, {"date": "1994-11-14", "close": 0.87498, "volume": null}, {"date": "1994-11-15", "close": 0.87498, "volume": null}, {"date": "1994-11-16", "close": 0.87498, "volume": null}, {"date": "1994-11-17", "close": 0.87498, "volume": null}, {"date": "1994-11-18", "close": 0.87498, "volume": null}, {"date": "1994-11-21", "close": 0.87498, "volume": null}, {"date": "1994-11-22", "close": 0.87498, "volume": null}, {"date": "1994-11-23", "close": 0.87498, "volume": null}, {"date": "1994-11-24", "close": 0.87498, "volume": null}, {"date": "1994-11-25", "close": 0.87498, "volume": null}, {"date": "1994-11-28", "close": 0.87498, "volume": null}, {"date": "1994-11-29", "close": 0.87498, "volume": null}, {"date": "1994-11-30", "close": 0.87498, "volume": null}, {"date": "1994-12-01", "close": 0.87498, "volume": null}, {"date": "1994-12-02", "close": 0.87498, "volume": null}, {"date": "1994-12-05", "close": 0.87498, "volume": null}, {"date": "1994-12-06", "close": 0.87498, "volume": null}, {"date": "1994-12-07", "close": 0.87498, "volume": null}, {"date": "1994-12-08", "close": 0.87498, "volume": null}, {"date": "1994-12-09", "close": 0.87498, "volume": null}, {"date": "1994-12-12", "close": 0.87498, "volume": null}, {"date": "1994-12-13", "close": 0.87498, "volume": null}, {"date": "1994-12-14", "close": 0.87498, "volume": null}, {"date": "1994-12-15", "close": 0.87498, "volume": null}, {"date": "1994-12-16", "close": 0.87498, "volume": null}, {"date": "1994-12-19", "close": 0.87498, "volume": null}, {"date": "1994-12-20", "close": 0.87498, "volume": null}, {"date": "1994-12-21", "close": 0.87498, "volume": null}, {"date": "1994-12-22", "close": 0.87498, "volume": null}, {"date": "1994-12-23", "close": 0.87498, "volume": null}, {"date": "1994-12-26", "close": 0.87498, "volume": null}, {"date": "1994-12-27", "close": 0.87498, "volume": null}, {"date": "1994-12-28", "close": 0.87498, "volume": null}, {"date": "1994-12-29", "close": 0.87498, "volume": null}, {"date": "1994-12-30", "close": 0.87498, "volume": null}, {"date": "1995-01-02", "close": 0.87498, "volume": null}, {"date": "1995-01-03", "close": 0.87498, "volume": null}, {"date": "1995-01-04", "close": 0.87498, "volume": null}, {"date": "1995-01-05", "close": 0.87498, "volume": null}, {"date": "1995-01-06", "close": 0.87498, "volume": null}, {"date": "1995-01-09", "close": 0.87498, "volume": null}, {"date": "1995-01-10", "close": 0.87498, "volume": null}, {"date": "1995-01-11", "close": 0.87498, "volume": null}, {"date": "1995-01-12", "close": 0.87498, "volume": null}, {"date": "1995-01-13", "close": 0.87498, "volume": null}, {"date": "1995-01-16", "close": 0.87498, "volume": null}, {"date": "1995-01-17", "close": 0.87498, "volume": null}, {"date": "1995-01-18", "close": 0.87498, "volume": null}, {"date": "1995-01-19", "close": 0.87498, "volume": null}, {"date": "1995-01-20", "close": 0.87498, "volume": null}, {"date": "1995-01-23", "close": 0.87498, "volume": null}, {"date": "1995-01-24", "close": 0.87498, "volume": null}, {"date": "1995-01-25", "close": 0.87498, "volume": null}, {"date": "1995-01-26", "close": 0.87498, "volume": null}, {"date": "1995-01-27", "close": 0.87498, "volume": null}, {"date": "1995-01-30", "close": 0.87498, "volume": null}, {"date": "1995-01-31", "close": 0.87498, "volume": null}, {"date": "1995-02-01", "close": 0.87498, "volume": null}, {"date": "1995-02-02", "close": 0.87498, "volume": null}, {"date": "1995-02-03", "close": 0.87498, "volume": null}, {"date": "1995-02-06", "close": 0.87498, "volume": null}, {"date": "1995-02-07", "close": 0.87498, "volume": null}, {"date": "1995-02-08", "close": 0.87498, "volume": null}, {"date": "1995-02-09", "close": 0.87498, "volume": null}, {"date": "1995-02-10", "close": 0.87498, "volume": null}, {"date": "1995-02-13", "close": 0.87498, "volume": null}, {"date": "1995-02-14", "close": 0.87498, "volume": null}, {"date": "1995-02-15", "close": 0.87498, "volume": null}, {"date": "1995-02-16", "close": 0.87498, "volume": null}, {"date": "1995-02-17", "close": 0.87498, "volume": null}, {"date": "1995-02-20", "close": 0.87498, "volume": null}, {"date": "1995-02-21", "close": 0.87498, "volume": null}, {"date": "1995-02-22", "close": 0.87498, "volume": null}, {"date": "1995-02-23", "close": 0.87498, "volume": null}, {"date": "1995-02-24", "close": 0.87498, "volume": null}, {"date": "1995-02-27", "close": 0.87498, "volume": null}, {"date": "1995-02-28", "close": 0.87498, "volume": null}, {"date": "1995-03-01", "close": 0.87498, "volume": null}, {"date": "1995-03-02", "close": 0.87498, "volume": null}, {"date": "1995-03-03", "close": 0.87498, "volume": null}, {"date": "1995-03-06", "close": 0.87498, "volume": null}, {"date": "1995-03-07", "close": 0.87498, "volume": null}, {"date": "1995-03-08", "close": 0.87498, "volume": null}, {"date": "1995-03-09", "close": 0.87498, "volume": null}, {"date": "1995-03-10", "close": 0.87498, "volume": null}, {"date": "1995-03-13", "close": 0.87498, "volume": null}, {"date": "1995-03-14", "close": 0.87498, "volume": null}, {"date": "1995-03-15", "close": 0.87498, "volume": null}, {"date": "1995-03-16", "close": 0.87498, "volume": null}, {"date": "1995-03-17", "close": 0.87498, "volume": null}, {"date": "1995-03-20", "close": 0.87498, "volume": null}, {"date": "1995-03-21", "close": 0.87498, "volume": null}, {"date": "1995-03-22", "close": 0.87498, "volume": null}, {"date": "1995-03-23", "close": 0.87498, "volume": null}, {"date": "1995-03-24", "close": 0.87498, "volume": null}, {"date": "1995-03-27", "close": 0.9722, "volume": 514.0}, {"date": "1995-03-28", "close": 0.9722, "volume": null}, {"date": "1995-03-29", "close": 0.9722, "volume": null}, {"date": "1995-03-30", "close": 0.9722, "volume": null}, {"date": "1995-03-31", "close": 0.9722, "volume": null}, {"date": "1995-04-03", "close": 0.9722, "volume": null}, {"date": "1995-04-04", "close": 0.9722, "volume": null}, {"date": "1995-04-05", "close": 0.9722, "volume": null}, {"date": "1995-04-06", "close": 0.9722, "volume": null}, {"date": "1995-04-07", "close": 0.9722, "volume": null}, {"date": "1995-04-10", "close": 0.884702, "volume": 514.0}, {"date": "1995-04-11", "close": 0.884702, "volume": null}, {"date": "1995-04-12", "close": 0.884702, "volume": null}, {"date": "1995-04-13", "close": 0.884702, "volume": null}, {"date": "1995-04-14", "close": 0.884702, "volume": null}, {"date": "1995-04-17", "close": 0.884702, "volume": null}, {"date": "1995-04-18", "close": 0.884702, "volume": null}, {"date": "1995-04-19", "close": 0.884702, "volume": null}, {"date": "1995-04-20", "close": 0.884702, "volume": null}, {"date": "1995-04-21", "close": 0.884702, "volume": null}, {"date": "1995-04-24", "close": 0.884702, "volume": null}, {"date": "1995-04-25", "close": 0.884702, "volume": null}, {"date": "1995-04-26", "close": 0.884702, "volume": null}, {"date": "1995-04-27", "close": 0.884702, "volume": null}, {"date": "1995-04-28", "close": 0.884702, "volume": null}, {"date": "1995-05-01", "close": 0.884702, "volume": null}, {"date": "1995-05-02", "close": 0.884702, "volume": null}, {"date": "1995-05-03", "close": 0.884702, "volume": null}, {"date": "1995-05-04", "close": 0.884702, "volume": null}, {"date": "1995-05-05", "close": 0.884702, "volume": null}, {"date": "1995-05-08", "close": 0.884702, "volume": null}, {"date": "1995-05-09", "close": 0.884702, "volume": null}, {"date": "1995-05-10", "close": 0.884702, "volume": null}, {"date": "1995-05-11", "close": 0.884702, "volume": null}, {"date": "1995-05-12", "close": 0.884702, "volume": null}, {"date": "1995-05-15", "close": 0.884702, "volume": null}, {"date": "1995-05-16", "close": 0.884702, "volume": null}, {"date": "1995-05-17", "close": 0.884702, "volume": null}, {"date": "1995-05-18", "close": 0.884702, "volume": null}, {"date": "1995-05-19", "close": 0.884702, "volume": null}, {"date": "1995-05-22", "close": 0.884702, "volume": null}, {"date": "1995-05-23", "close": 0.884702, "volume": null}, {"date": "1995-05-24", "close": 0.884702, "volume": null}, {"date": "1995-05-25", "close": 0.884702, "volume": null}, {"date": "1995-05-26", "close": 0.884702, "volume": null}, {"date": "1995-05-29", "close": 0.884702, "volume": null}, {"date": "1995-05-30", "close": 0.884702, "volume": null}, {"date": "1995-05-31", "close": 0.884702, "volume": null}, {"date": "1995-06-01", "close": 0.884702, "volume": null}, {"date": "1995-06-02", "close": 0.884702, "volume": null}, {"date": "1995-06-05", "close": 0.884702, "volume": null}, {"date": "1995-06-06", "close": 0.884702, "volume": null}, {"date": "1995-06-07", "close": 0.884702, "volume": null}, {"date": "1995-06-08", "close": 0.884702, "volume": null}, {"date": "1995-06-09", "close": 0.884702, "volume": null}, {"date": "1995-06-12", "close": 0.884702, "volume": null}, {"date": "1995-06-13", "close": 0.884702, "volume": null}, {"date": "1995-06-14", "close": 0.884702, "volume": null}, {"date": "1995-06-15", "close": 0.884702, "volume": null}, {"date": "1995-06-16", "close": 0.884702, "volume": 1029.0}, {"date": "1995-06-19", "close": 0.884702, "volume": null}, {"date": "1995-06-20", "close": 0.884702, "volume": 1543.0}, {"date": "1995-06-21", "close": 0.884702, "volume": null}, {"date": "1995-06-22", "close": 0.884702, "volume": null}, {"date": "1995-06-23", "close": 0.884702, "volume": null}, {"date": "1995-06-26", "close": 0.884702, "volume": null}, {"date": "1995-06-27", "close": 0.884702, "volume": null}, {"date": "1995-06-28", "close": 0.884702, "volume": null}, {"date": "1995-06-29", "close": 0.884702, "volume": null}, {"date": "1995-06-30", "close": 0.884702, "volume": null}, {"date": "1995-07-03", "close": 0.884702, "volume": null}, {"date": "1995-07-04", "close": 0.884702, "volume": null}, {"date": "1995-07-05", "close": 0.884702, "volume": null}, {"date": "1995-07-06", "close": 0.884702, "volume": null}, {"date": "1995-07-07", "close": 0.884702, "volume": null}, {"date": "1995-07-10", "close": 0.884702, "volume": null}, {"date": "1995-07-11", "close": 0.884702, "volume": null}, {"date": "1995-07-12", "close": 0.884702, "volume": null}, {"date": "1995-07-13", "close": 0.884702, "volume": null}, {"date": "1995-07-14", "close": 0.884702, "volume": null}, {"date": "1995-07-17", "close": 0.884702, "volume": 514.0}, {"date": "1995-07-18", "close": 0.884702, "volume": null}, {"date": "1995-07-19", "close": 0.884702, "volume": null}, {"date": "1995-07-20", "close": 0.884702, "volume": null}, {"date": "1995-07-21", "close": 0.9722, "volume": 1029.0}, {"date": "1995-07-24", "close": 0.9722, "volume": null}, {"date": "1995-07-25", "close": 0.9722, "volume": null}, {"date": "1995-07-26", "close": 0.9722, "volume": null}, {"date": "1995-07-27", "close": 0.9722, "volume": null}, {"date": "1995-07-28", "close": 0.9722, "volume": null}, {"date": "1995-07-31", "close": 0.9722, "volume": null}, {"date": "1995-08-01", "close": 0.9722, "volume": null}, {"date": "1995-08-02", "close": 0.9722, "volume": null}, {"date": "1995-08-03", "close": 0.9722, "volume": null}, {"date": "1995-08-04", "close": 0.9722, "volume": null}, {"date": "1995-08-07", "close": 0.9722, "volume": null}, {"date": "1995-08-08", "close": 0.9722, "volume": null}, {"date": "1995-08-09", "close": 0.9722, "volume": 514.0}, {"date": "1995-08-10", "close": 0.9722, "volume": null}, {"date": "1995-08-11", "close": 0.9722, "volume": null}, {"date": "1995-08-14", "close": 0.9722, "volume": null}, {"date": "1995-08-15", "close": 0.9722, "volume": null}, {"date": "1995-08-16", "close": 0.9722, "volume": null}, {"date": "1995-08-17", "close": 0.9722, "volume": null}, {"date": "1995-08-18", "close": 0.9722, "volume": null}, {"date": "1995-08-21", "close": 1.06942, "volume": 617.0}, {"date": "1995-08-22", "close": 1.06942, "volume": null}, {"date": "1995-08-23", "close": 1.06942, "volume": null}, {"date": "1995-08-24", "close": 1.16664, "volume": 5143.0}, {"date": "1995-08-25", "close": 1.16664, "volume": null}, {"date": "1995-08-28", "close": 1.16664, "volume": null}, {"date": "1995-08-29", "close": 1.16664, "volume": null}, {"date": "1995-08-30", "close": 1.16664, "volume": null}, {"date": "1995-08-31", "close": 1.16664, "volume": null}, {"date": "1995-09-01", "close": 1.16664, "volume": null}, {"date": "1995-09-04", "close": 1.16664, "volume": null}, {"date": "1995-09-05", "close": 1.06942, "volume": 2057.0}, {"date": "1995-09-06", "close": 1.06942, "volume": null}, {"date": "1995-09-07", "close": 1.06942, "volume": 926.0}, {"date": "1995-09-08", "close": 1.06942, "volume": null}, {"date": "1995-09-11", "close": 1.06942, "volume": null}, {"date": "1995-09-12", "close": 1.06942, "volume": 1543.0}, {"date": "1995-09-13", "close": 1.06942, "volume": null}, {"date": "1995-09-14", "close": 1.06942, "volume": null}, {"date": "1995-09-15", "close": 1.06942, "volume": null}, {"date": "1995-09-18", "close": 1.06942, "volume": null}, {"date": "1995-09-19", "close": 1.06942, "volume": null}, {"date": "1995-09-20", "close": 1.06942, "volume": null}, {"date": "1995-09-21", "close": 1.02081, "volume": 720.0}, {"date": "1995-09-22", "close": 1.02081, "volume": null}, {"date": "1995-09-25", "close": 1.02081, "volume": null}, {"date": "1995-09-26", "close": 1.02081, "volume": null}, {"date": "1995-09-27", "close": 1.02081, "volume": null}, {"date": "1995-09-28", "close": 1.02081, "volume": null}, {"date": "1995-09-29", "close": 1.02081, "volume": null}, {"date": "1995-10-02", "close": 1.02081, "volume": null}, {"date": "1995-10-03", "close": 1.02081, "volume": null}, {"date": "1995-10-04", "close": 1.02081, "volume": null}, {"date": "1995-10-05", "close": 1.02081, "volume": null}, {"date": "1995-10-06", "close": 1.02081, "volume": null}, {"date": "1995-10-09", "close": 1.02081, "volume": null}, {"date": "1995-10-10", "close": 1.02081, "volume": null}, {"date": "1995-10-11", "close": 1.02081, "volume": null}, {"date": "1995-10-12", "close": 1.02081, "volume": null}, {"date": "1995-10-13", "close": 1.02081, "volume": null}, {"date": "1995-10-16", "close": 1.02081, "volume": null}, {"date": "1995-10-17", "close": 1.02081, "volume": null}, {"date": "1995-10-18", "close": 1.16664, "volume": 1029.0}, {"date": "1995-10-19", "close": 1.16664, "volume": null}, {"date": "1995-10-20", "close": 1.16664, "volume": null}, {"date": "1995-10-23", "close": 1.16664, "volume": null}, {"date": "1995-10-24", "close": 1.16664, "volume": null}, {"date": "1995-10-25", "close": 1.16664, "volume": null}, {"date": "1995-10-26", "close": 1.16664, "volume": null}, {"date": "1995-10-27", "close": 1.16664, "volume": null}, {"date": "1995-10-30", "close": 1.16664, "volume": null}, {"date": "1995-10-31", "close": 1.16664, "volume": null}, {"date": "1995-11-01", "close": 1.16664, "volume": null}, {"date": "1995-11-02", "close": 1.16664, "volume": null}, {"date": "1995-11-03", "close": 1.16664, "volume": null}, {"date": "1995-11-06", "close": 1.16664, "volume": null}, {"date": "1995-11-07", "close": 1.16664, "volume": null}, {"date": "1995-11-08", "close": 1.16664, "volume": null}, {"date": "1995-11-09", "close": 1.16664, "volume": null}, {"date": "1995-11-10", "close": 1.16664, "volume": null}, {"date": "1995-11-13", "close": 1.16664, "volume": null}, {"date": "1995-11-14", "close": 1.16664, "volume": null}, {"date": "1995-11-15", "close": 1.16664, "volume": null}, {"date": "1995-11-16", "close": 1.16664, "volume": null}, {"date": "1995-11-17", "close": 1.16664, "volume": null}, {"date": "1995-11-20", "close": 1.16664, "volume": null}, {"date": "1995-11-21", "close": 1.16664, "volume": null}, {"date": "1995-11-22", "close": 1.16664, "volume": null}, {"date": "1995-11-23", "close": 1.16664, "volume": null}, {"date": "1995-11-24", "close": 1.16664, "volume": null}, {"date": "1995-11-27", "close": 1.16664, "volume": null}, {"date": "1995-11-28", "close": 1.16664, "volume": null}, {"date": "1995-11-29", "close": 1.16664, "volume": null}, {"date": "1995-11-30", "close": 1.079142, "volume": 3086.0}, {"date": "1995-12-01", "close": 1.079142, "volume": null}, {"date": "1995-12-04", "close": 1.079142, "volume": null}, {"date": "1995-12-05", "close": 1.079142, "volume": null}, {"date": "1995-12-06", "close": 1.079142, "volume": null}, {"date": "1995-12-07", "close": 1.079142, "volume": null}, {"date": "1995-12-08", "close": 1.079142, "volume": null}, {"date": "1995-12-11", "close": 1.079142, "volume": null}, {"date": "1995-12-12", "close": 1.079142, "volume": null}, {"date": "1995-12-13", "close": 1.079142, "volume": null}, {"date": "1995-12-14", "close": 1.079142, "volume": null}, {"date": "1995-12-15", "close": 1.079142, "volume": null}, {"date": "1995-12-18", "close": 1.079142, "volume": null}, {"date": "1995-12-19", "close": 1.079142, "volume": null}, {"date": "1995-12-20", "close": 1.079142, "volume": null}, {"date": "1995-12-21", "close": 1.079142, "volume": null}, {"date": "1995-12-22", "close": 1.079142, "volume": null}, {"date": "1995-12-25", "close": 1.079142, "volume": null}, {"date": "1995-12-26", "close": 1.079142, "volume": null}, {"date": "1995-12-27", "close": 0.92359, "volume": 206.0}, {"date": "1995-12-28", "close": 0.92359, "volume": null}, {"date": "1995-12-29", "close": 0.92359, "volume": null}, {"date": "1996-01-01", "close": 0.92359, "volume": null}, {"date": "1996-01-02", "close": 0.92359, "volume": null}, {"date": "1996-01-03", "close": 0.92359, "volume": null}, {"date": "1996-01-04", "close": 0.92359, "volume": null}, {"date": "1996-01-05", "close": 0.92359, "volume": null}, {"date": "1996-01-08", "close": 0.92359, "volume": 1029.0}, {"date": "1996-01-09", "close": 0.92359, "volume": null}, {"date": "1996-01-10", "close": 0.92359, "volume": null}, {"date": "1996-01-11", "close": 0.92359, "volume": null}, {"date": "1996-01-12", "close": 0.92359, "volume": null}, {"date": "1996-01-15", "close": 0.92359, "volume": null}, {"date": "1996-01-16", "close": 0.92359, "volume": null}, {"date": "1996-01-17", "close": 0.92359, "volume": null}, {"date": "1996-01-18", "close": 0.92359, "volume": null}, {"date": "1996-01-19", "close": 0.92359, "volume": null}, {"date": "1996-01-22", "close": 0.92359, "volume": null}, {"date": "1996-01-23", "close": 0.92359, "volume": null}, {"date": "1996-01-24", "close": 0.92359, "volume": null}, {"date": "1996-01-25", "close": 0.92359, "volume": null}, {"date": "1996-01-26", "close": 0.92359, "volume": null}, {"date": "1996-01-29", "close": 0.92359, "volume": null}, {"date": "1996-01-30", "close": 0.92359, "volume": null}, {"date": "1996-01-31", "close": 0.92359, "volume": null}, {"date": "1996-02-01", "close": 0.92359, "volume": null}, {"date": "1996-02-02", "close": 0.92359, "volume": null}, {"date": "1996-02-05", "close": 0.92359, "volume": null}, {"date": "1996-02-06", "close": 0.92359, "volume": null}, {"date": "1996-02-07", "close": 0.92359, "volume": null}, {"date": "1996-02-08", "close": 0.92359, "volume": null}, {"date": "1996-02-09", "close": 0.92359, "volume": null}, {"date": "1996-02-12", "close": 0.92359, "volume": null}, {"date": "1996-02-13", "close": 0.92359, "volume": null}, {"date": "1996-02-14", "close": 0.92359, "volume": null}, {"date": "1996-02-15", "close": 0.92359, "volume": null}, {"date": "1996-02-16", "close": 0.92359, "volume": null}, {"date": "1996-02-19", "close": 0.92359, "volume": null}, {"date": "1996-02-20", "close": 0.92359, "volume": null}, {"date": "1996-02-21", "close": 0.92359, "volume": null}, {"date": "1996-02-22", "close": 0.92359, "volume": null}, {"date": "1996-02-23", "close": 0.92359, "volume": null}, {"date": "1996-02-26", "close": 0.92359, "volume": null}, {"date": "1996-02-27", "close": 0.92359, "volume": null}, {"date": "1996-02-28", "close": 0.92359, "volume": null}, {"date": "1996-02-29", "close": 0.92359, "volume": null}, {"date": "1996-03-01", "close": 0.92359, "volume": null}, {"date": "1996-03-04", "close": 0.92359, "volume": 309.0}, {"date": "1996-03-05", "close": 0.92359, "volume": null}, {"date": "1996-03-06", "close": 0.92359, "volume": null}, {"date": "1996-03-07", "close": 0.92359, "volume": null}, {"date": "1996-03-08", "close": 0.92359, "volume": null}, {"date": "1996-03-11", "close": 0.92359, "volume": null}, {"date": "1996-03-12", "close": 0.92359, "volume": null}, {"date": "1996-03-13", "close": 0.92359, "volume": null}, {"date": "1996-03-14", "close": 0.884702, "volume": 3806.0}, {"date": "1996-03-15", "close": 0.884702, "volume": null}, {"date": "1996-03-18", "close": 0.884702, "volume": null}, {"date": "1996-03-19", "close": 0.884702, "volume": null}, {"date": "1996-03-20", "close": 0.884702, "volume": null}, {"date": "1996-03-21", "close": 0.884702, "volume": null}, {"date": "1996-03-22", "close": 0.884702, "volume": null}, {"date": "1996-03-25", "close": 0.884702, "volume": null}, {"date": "1996-03-26", "close": 0.884702, "volume": null}, {"date": "1996-03-27", "close": 0.884702, "volume": null}, {"date": "1996-03-28", "close": 0.884702, "volume": null}, {"date": "1996-03-29", "close": 0.82637, "volume": 1543.0}, {"date": "1996-04-01", "close": 0.82637, "volume": null}, {"date": "1996-04-02", "close": 0.82637, "volume": null}, {"date": "1996-04-03", "close": 0.82637, "volume": null}, {"date": "1996-04-04", "close": 0.82637, "volume": null}, {"date": "1996-04-05", "close": 0.82637, "volume": null}, {"date": "1996-04-08", "close": 0.82637, "volume": null}, {"date": "1996-04-09", "close": 0.806926, "volume": 1543.0}, {"date": "1996-04-10", "close": 0.806926, "volume": null}, {"date": "1996-04-11", "close": 0.806926, "volume": null}, {"date": "1996-04-12", "close": 0.806926, "volume": null}, {"date": "1996-04-15", "close": 0.806926, "volume": null}, {"date": "1996-04-16", "close": 0.806926, "volume": null}, {"date": "1996-04-17", "close": 0.806926, "volume": null}, {"date": "1996-04-18", "close": 0.806926, "volume": null}, {"date": "1996-04-19", "close": 0.77776, "volume": 3806.0}, {"date": "1996-04-22", "close": 0.77776, "volume": null}, {"date": "1996-04-23", "close": 0.77776, "volume": null}, {"date": "1996-04-24", "close": 0.77776, "volume": null}, {"date": "1996-04-25", "close": 0.77776, "volume": null}, {"date": "1996-04-26", "close": 0.77776, "volume": null}, {"date": "1996-04-29", "close": 0.77776, "volume": null}, {"date": "1996-04-30", "close": 0.77776, "volume": null}, {"date": "1996-05-01", "close": 0.77776, "volume": null}, {"date": "1996-05-02", "close": 0.77776, "volume": null}, {"date": "1996-05-03", "close": 0.77776, "volume": null}, {"date": "1996-05-06", "close": 0.77776, "volume": null}, {"date": "1996-05-07", "close": 0.72915, "volume": 10286.0}, {"date": "1996-05-08", "close": 0.72915, "volume": null}, {"date": "1996-05-09", "close": 0.72915, "volume": null}, {"date": "1996-05-10", "close": 0.72915, "volume": null}, {"date": "1996-05-13", "close": 0.72915, "volume": null}, {"date": "1996-05-14", "close": 0.63193, "volume": 5143.0}, {"date": "1996-05-15", "close": 0.63193, "volume": 1029.0}, {"date": "1996-05-16", "close": 0.63193, "volume": null}, {"date": "1996-05-17", "close": 0.63193, "volume": null}, {"date": "1996-05-20", "close": 0.63193, "volume": null}, {"date": "1996-05-21", "close": 0.63193, "volume": null}, {"date": "1996-05-22", "close": 0.63193, "volume": null}, {"date": "1996-05-23", "close": 0.63193, "volume": null}, {"date": "1996-05-24", "close": 0.63193, "volume": null}, {"date": "1996-05-27", "close": 0.63193, "volume": null}, {"date": "1996-05-28", "close": 0.63193, "volume": null}, {"date": "1996-05-29", "close": 0.63193, "volume": null}, {"date": "1996-05-30", "close": 0.63193, "volume": null}, {"date": "1996-05-31", "close": 0.63193, "volume": null}, {"date": "1996-06-03", "close": 0.63193, "volume": null}, {"date": "1996-06-04", "close": 0.63193, "volume": null}, {"date": "1996-06-05", "close": 0.63193, "volume": null}, {"date": "1996-06-06", "close": 0.63193, "volume": null}, {"date": "1996-06-07", "close": 0.63193, "volume": null}, {"date": "1996-06-10", "close": 0.63193, "volume": null}, {"date": "1996-06-11", "close": 0.63193, "volume": null}, {"date": "1996-06-12", "close": 0.63193, "volume": null}, {"date": "1996-06-13", "close": 0.63193, "volume": null}, {"date": "1996-06-14", "close": 0.63193, "volume": null}, {"date": "1996-06-17", "close": 0.63193, "volume": null}, {"date": "1996-06-18", "close": 0.63193, "volume": null}, {"date": "1996-06-19", "close": 0.72915, "volume": 5040.0}, {"date": "1996-06-20", "close": 0.72915, "volume": null}, {"date": "1996-06-21", "close": 0.72915, "volume": null}, {"date": "1996-06-24", "close": 0.72915, "volume": null}, {"date": "1996-06-25", "close": 0.72915, "volume": null}, {"date": "1996-06-26", "close": 0.72915, "volume": null}, {"date": "1996-06-27", "close": 0.72915, "volume": null}, {"date": "1996-06-28", "close": 0.72915, "volume": null}, {"date": "1996-07-01", "close": 0.72915, "volume": null}, {"date": "1996-07-02", "close": 0.72915, "volume": null}, {"date": "1996-07-03", "close": 0.72915, "volume": null}, {"date": "1996-07-04", "close": 0.72915, "volume": null}, {"date": "1996-07-05", "close": 0.72915, "volume": null}, {"date": "1996-07-08", "close": 0.72915, "volume": null}, {"date": "1996-07-09", "close": 0.72915, "volume": null}, {"date": "1996-07-10", "close": 0.72915, "volume": null}, {"date": "1996-07-11", "close": 0.72915, "volume": null}, {"date": "1996-07-12", "close": 0.72915, "volume": null}, {"date": "1996-07-15", "close": 0.72915, "volume": null}, {"date": "1996-07-16", "close": 0.72915, "volume": null}, {"date": "1996-07-17", "close": 0.72915, "volume": null}, {"date": "1996-07-18", "close": 0.72915, "volume": null}, {"date": "1996-07-19", "close": 0.72915, "volume": null}, {"date": "1996-07-22", "close": 0.72915, "volume": null}, {"date": "1996-07-23", "close": 0.72915, "volume": null}, {"date": "1996-07-24", "close": 0.72915, "volume": null}, {"date": "1996-07-25", "close": 0.72915, "volume": null}, {"date": "1996-07-26", "close": 0.72915, "volume": null}, {"date": "1996-07-29", "close": 0.72915, "volume": null}, {"date": "1996-07-30", "close": 0.72915, "volume": null}, {"date": "1996-07-31", "close": 0.72915, "volume": null}, {"date": "1996-08-01", "close": 0.72915, "volume": null}, {"date": "1996-08-02", "close": 0.72915, "volume": null}, {"date": "1996-08-05", "close": 0.72915, "volume": null}, {"date": "1996-08-06", "close": 0.72915, "volume": null}, {"date": "1996-08-07", "close": 0.72915, "volume": 1543.0}, {"date": "1996-08-08", "close": 0.72915, "volume": null}, {"date": "1996-08-09", "close": 0.72915, "volume": null}, {"date": "1996-08-12", "close": 0.72915, "volume": null}, {"date": "1996-08-13", "close": 0.72915, "volume": null}, {"date": "1996-08-14", "close": 0.72915, "volume": null}, {"date": "1996-08-15", "close": 0.72915, "volume": null}, {"date": "1996-08-16", "close": 0.72915, "volume": null}, {"date": "1996-08-19", "close": 0.72915, "volume": null}, {"date": "1996-08-20", "close": 0.72915, "volume": null}, {"date": "1996-08-21", "close": 0.72915, "volume": null}, {"date": "1996-08-22", "close": 0.72915, "volume": null}, {"date": "1996-08-23", "close": 0.72915, "volume": null}, {"date": "1996-08-26", "close": 0.72915, "volume": null}, {"date": "1996-08-27", "close": 0.72915, "volume": null}, {"date": "1996-08-28", "close": 0.72915, "volume": null}, {"date": "1996-08-29", "close": 0.72915, "volume": null}, {"date": "1996-08-30", "close": 0.72915, "volume": null}, {"date": "1996-09-02", "close": 0.77776, "volume": 5143.0}, {"date": "1996-09-03", "close": 0.77776, "volume": null}, {"date": "1996-09-04", "close": 0.77776, "volume": null}, {"date": "1996-09-05", "close": 0.77776, "volume": null}, {"date": "1996-09-06", "close": 0.77776, "volume": null}, {"date": "1996-09-09", "close": 0.77776, "volume": null}, {"date": "1996-09-10", "close": 0.72915, "volume": 5143.0}, {"date": "1996-09-11", "close": 0.661096, "volume": 3600.0}, {"date": "1996-09-12", "close": 0.661096, "volume": null}, {"date": "1996-09-13", "close": 0.661096, "volume": null}, {"date": "1996-09-16", "close": 0.661096, "volume": null}, {"date": "1996-09-17", "close": 0.661096, "volume": null}, {"date": "1996-09-18", "close": 0.661096, "volume": null}, {"date": "1996-09-19", "close": 0.661096, "volume": null}, {"date": "1996-09-20", "close": 0.661096, "volume": null}, {"date": "1996-09-23", "close": 0.661096, "volume": null}, {"date": "1996-09-24", "close": 0.661096, "volume": null}, {"date": "1996-09-25", "close": 0.661096, "volume": null}, {"date": "1996-09-26", "close": 0.661096, "volume": null}, {"date": "1996-09-27", "close": 0.661096, "volume": null}, {"date": "1996-09-30", "close": 0.661096, "volume": null}, {"date": "1996-10-01", "close": 0.661096, "volume": null}, {"date": "1996-10-02", "close": 0.661096, "volume": null}, {"date": "1996-10-03", "close": 0.661096, "volume": null}, {"date": "1996-10-04", "close": 0.661096, "volume": null}, {"date": "1996-10-07", "close": 0.661096, "volume": null}, {"date": "1996-10-08", "close": 0.661096, "volume": null}, {"date": "1996-10-09", "close": 0.661096, "volume": null}, {"date": "1996-10-10", "close": 0.661096, "volume": null}, {"date": "1996-10-11", "close": 0.661096, "volume": null}, {"date": "1996-10-14", "close": 0.661096, "volume": null}, {"date": "1996-10-15", "close": 0.661096, "volume": null}, {"date": "1996-10-16", "close": 0.661096, "volume": 1543.0}, {"date": "2000-09-05", "close": 0.661096, "volume": null}, {"date": "2000-11-20", "close": 0.661096, "volume": null}, {"date": "2000-11-21", "close": 0.661096, "volume": null}, {"date": "2000-11-22", "close": 0.661096, "volume": null}, {"date": "2000-11-23", "close": 0.661096, "volume": null}, {"date": "2000-11-24", "close": 0.661096, "volume": null}, {"date": "2000-11-27", "close": 0.661096, "volume": null}, {"date": "2000-11-28", "close": 0.661096, "volume": null}, {"date": "2000-11-29", "close": 0.661096, "volume": null}, {"date": "2000-11-30", "close": 0.661096, "volume": null}, {"date": "2000-12-01", "close": 0.661096, "volume": null}, {"date": "2000-12-04", "close": 0.661096, "volume": null}, {"date": "2000-12-05", "close": 0.661096, "volume": null}, {"date": "2000-12-06", "close": 0.661096, "volume": null}, {"date": "2000-12-07", "close": 0.661096, "volume": null}, {"date": "2000-12-11", "close": 0.661096, "volume": null}, {"date": "2000-12-12", "close": 0.661096, "volume": null}, {"date": "2000-12-13", "close": 0.661096, "volume": null}, {"date": "2000-12-14", "close": 0.661096, "volume": null}, {"date": "2000-12-15", "close": 0.661096, "volume": null}, {"date": "2000-12-18", "close": 0.661096, "volume": null}, {"date": "2000-12-19", "close": 0.661096, "volume": null}, {"date": "2000-12-20", "close": 0.661096, "volume": null}, {"date": "2000-12-21", "close": 0.661096, "volume": null}, {"date": "2000-12-22", "close": 0.661096, "volume": null}, {"date": "2000-12-27", "close": 0.661096, "volume": null}, {"date": "2000-12-28", "close": 0.661096, "volume": null}, {"date": "2000-12-29", "close": 0.661096, "volume": null}, {"date": "2001-01-02", "close": 0.661096, "volume": null}, {"date": "2001-01-03", "close": 0.661096, "volume": null}, {"date": "2001-01-04", "close": 0.661096, "volume": null}, {"date": "2001-01-05", "close": 0.661096, "volume": null}, {"date": "2001-01-08", "close": 0.661096, "volume": null}, {"date": "2001-01-09", "close": 0.661096, "volume": null}, {"date": "2001-01-10", "close": 0.661096, "volume": null}, {"date": "2001-01-11", "close": 0.661096, "volume": null}, {"date": "2001-01-12", "close": 0.661096, "volume": null}, {"date": "2001-01-15", "close": 0.661096, "volume": null}, {"date": "2001-01-16", "close": 0.661096, "volume": null}, {"date": "2001-01-17", "close": 0.661096, "volume": null}, {"date": "2001-01-18", "close": 0.661096, "volume": null}, {"date": "2001-01-19", "close": 0.661096, "volume": null}, {"date": "2001-01-22", "close": 0.661096, "volume": null}, {"date": "2001-01-23", "close": 0.661096, "volume": null}, {"date": "2001-01-24", "close": 0.661096, "volume": null}, {"date": "2001-01-25", "close": 0.661096, "volume": null}, {"date": "2001-01-29", "close": 0.661096, "volume": null}, {"date": "2001-01-30", "close": 0.661096, "volume": null}, {"date": "2001-01-31", "close": 0.661096, "volume": null}, {"date": "2001-02-01", "close": 0.661096, "volume": null}, {"date": "2001-02-02", "close": 0.661096, "volume": null}, {"date": "2001-02-05", "close": 0.661096, "volume": null}, {"date": "2001-02-06", "close": 0.661096, "volume": null}, {"date": "2001-02-07", "close": 0.661096, "volume": null}, {"date": "2001-02-08", "close": 0.661096, "volume": null}, {"date": "2001-02-09", "close": 0.661096, "volume": null}, {"date": "2001-02-12", "close": 0.661096, "volume": null}, {"date": "2001-02-13", "close": 0.661096, "volume": null}, {"date": "2001-02-14", "close": 0.661096, "volume": null}, {"date": "2001-02-15", "close": 0.661096, "volume": null}, {"date": "2001-02-16", "close": 0.661096, "volume": null}, {"date": "2001-02-19", "close": 0.661096, "volume": null}, {"date": "2001-02-20", "close": 0.661096, "volume": null}, {"date": "2001-02-21", "close": 0.661096, "volume": null}, {"date": "2001-02-22", "close": 0.661096, "volume": null}, {"date": "2001-02-23", "close": 0.661096, "volume": null}, {"date": "2001-02-26", "close": 0.661096, "volume": null}, {"date": "2001-02-27", "close": 0.661096, "volume": null}, {"date": "2001-02-28", "close": 0.661096, "volume": null}, {"date": "2001-03-01", "close": 0.661096, "volume": null}, {"date": "2001-03-02", "close": 0.661096, "volume": null}, {"date": "2001-03-05", "close": 0.661096, "volume": null}, {"date": "2001-03-06", "close": 0.661096, "volume": null}, {"date": "2001-03-07", "close": 0.661096, "volume": null}, {"date": "2001-03-08", "close": 0.661096, "volume": null}, {"date": "2001-03-09", "close": 0.661096, "volume": null}, {"date": "2001-03-12", "close": 0.661096, "volume": null}, {"date": "2001-03-13", "close": 0.661096, "volume": null}, {"date": "2001-03-14", "close": 0.661096, "volume": null}, {"date": "2001-03-15", "close": 0.661096, "volume": null}, {"date": "2001-03-16", "close": 0.661096, "volume": null}, {"date": "2001-03-19", "close": 0.661096, "volume": null}, {"date": "2001-03-20", "close": 0.661096, "volume": null}, {"date": "2001-03-21", "close": 0.661096, "volume": null}, {"date": "2001-03-22", "close": 0.661096, "volume": null}, {"date": "2001-03-23", "close": 0.661096, "volume": null}, {"date": "2001-03-26", "close": 0.661096, "volume": null}, {"date": "2001-03-27", "close": 0.661096, "volume": null}, {"date": "2001-03-28", "close": 0.661096, "volume": null}, {"date": "2001-03-29", "close": 0.661096, "volume": null}, {"date": "2001-03-30", "close": 0.661096, "volume": null}, {"date": "2001-04-02", "close": 0.661096, "volume": null}, {"date": "2001-04-03", "close": 0.661096, "volume": null}, {"date": "2001-04-04", "close": 0.661096, "volume": null}, {"date": "2001-04-05", "close": 0.661096, "volume": null}, {"date": "2001-04-06", "close": 0.661096, "volume": null}, {"date": "2001-04-09", "close": 0.661096, "volume": null}, {"date": "2001-04-10", "close": 0.661096, "volume": null}, {"date": "2001-04-11", "close": 0.661096, "volume": null}, {"date": "2001-04-12", "close": 0.661096, "volume": null}, {"date": "2001-04-17", "close": 0.661096, "volume": null}, {"date": "2001-04-18", "close": 0.661096, "volume": null}, {"date": "2001-04-19", "close": 0.661096, "volume": null}, {"date": "2001-04-20", "close": 0.661096, "volume": null}, {"date": "2001-04-23", "close": 0.661096, "volume": null}, {"date": "2001-04-24", "close": 0.661096, "volume": null}, {"date": "2001-04-26", "close": 0.661096, "volume": null}, {"date": "2001-04-27", "close": 0.661096, "volume": null}, {"date": "2001-04-30", "close": 0.661096, "volume": null}, {"date": "2001-05-01", "close": 0.661096, "volume": null}, {"date": "2001-05-02", "close": 0.661096, "volume": null}, {"date": "2001-05-03", "close": 0.661096, "volume": null}, {"date": "2001-05-04", "close": 0.661096, "volume": null}, {"date": "2001-05-07", "close": 0.661096, "volume": null}, {"date": "2001-05-08", "close": 0.661096, "volume": null}, {"date": "2001-05-09", "close": 0.661096, "volume": null}, {"date": "2001-05-10", "close": 0.661096, "volume": null}, {"date": "2001-05-11", "close": 0.661096, "volume": null}, {"date": "2001-05-14", "close": 0.661096, "volume": null}, {"date": "2001-05-15", "close": 0.661096, "volume": null}, {"date": "2001-05-16", "close": 0.661096, "volume": null}, {"date": "2001-05-17", "close": 0.661096, "volume": null}, {"date": "2001-05-18", "close": 0.661096, "volume": null}, {"date": "2001-05-21", "close": 0.661096, "volume": null}, {"date": "2001-05-22", "close": 0.661096, "volume": null}, {"date": "2001-05-23", "close": 0.661096, "volume": null}, {"date": "2001-05-24", "close": 0.661096, "volume": null}, {"date": "2001-05-25", "close": 0.661096, "volume": null}, {"date": "2001-05-28", "close": 0.661096, "volume": null}, {"date": "2001-05-29", "close": 0.661096, "volume": null}, {"date": "2001-05-30", "close": 0.661096, "volume": null}, {"date": "2001-05-31", "close": 0.661096, "volume": null}, {"date": "2001-06-01", "close": 0.661096, "volume": null}, {"date": "2001-06-04", "close": 0.661096, "volume": null}, {"date": "2001-06-05", "close": 0.661096, "volume": null}, {"date": "2001-06-06", "close": 0.661096, "volume": null}, {"date": "2001-06-07", "close": 0.661096, "volume": null}, {"date": "2001-06-08", "close": 0.661096, "volume": null}, {"date": "2001-06-12", "close": 0.661096, "volume": null}, {"date": "2001-06-13", "close": 0.661096, "volume": null}, {"date": "2001-06-14", "close": 0.661096, "volume": null}, {"date": "2001-06-15", "close": 0.661096, "volume": null}, {"date": "2001-06-18", "close": 0.661096, "volume": null}, {"date": "2001-06-19", "close": 0.661096, "volume": null}, {"date": "2001-06-20", "close": 0.661096, "volume": null}, {"date": "2001-06-21", "close": 0.661096, "volume": null}, {"date": "2001-06-22", "close": 0.661096, "volume": null}, {"date": "2001-06-25", "close": 0.661096, "volume": null}, {"date": "2001-06-26", "close": 0.661096, "volume": null}, {"date": "2001-06-27", "close": 0.661096, "volume": null}, {"date": "2001-06-28", "close": 0.661096, "volume": null}, {"date": "2001-06-29", "close": 0.661096, "volume": null}, {"date": "2001-07-02", "close": 0.661096, "volume": null}, {"date": "2001-07-03", "close": 0.661096, "volume": null}, {"date": "2001-07-04", "close": 0.661096, "volume": null}, {"date": "2001-07-05", "close": 0.661096, "volume": null}, {"date": "2001-07-06", "close": 0.661096, "volume": null}, {"date": "2001-07-09", "close": 0.661096, "volume": null}, {"date": "2001-07-10", "close": 0.661096, "volume": null}, {"date": "2001-07-11", "close": 0.661096, "volume": null}, {"date": "2001-07-12", "close": 0.661096, "volume": null}, {"date": "2001-07-13", "close": 0.661096, "volume": null}, {"date": "2001-07-16", "close": 0.661096, "volume": null}, {"date": "2001-07-17", "close": 0.661096, "volume": null}, {"date": "2001-07-18", "close": 0.661096, "volume": null}, {"date": "2001-07-19", "close": 0.661096, "volume": null}, {"date": "2001-07-20", "close": 0.661096, "volume": null}, {"date": "2001-07-23", "close": 0.661096, "volume": null}, {"date": "2001-07-24", "close": 0.661096, "volume": null}, {"date": "2001-07-25", "close": 0.661096, "volume": null}, {"date": "2001-07-26", "close": 0.661096, "volume": null}, {"date": "2001-07-27", "close": 0.661096, "volume": null}, {"date": "2001-07-30", "close": 0.661096, "volume": null}, {"date": "2001-07-31", "close": 0.661096, "volume": null}, {"date": "2001-08-01", "close": 0.661096, "volume": null}, {"date": "2001-08-02", "close": 0.661096, "volume": null}, {"date": "2001-08-03", "close": 0.661096, "volume": null}, {"date": "2001-08-06", "close": 0.661096, "volume": null}, {"date": "2001-08-07", "close": 0.661096, "volume": null}, {"date": "2001-08-08", "close": 0.661096, "volume": null}, {"date": "2001-08-09", "close": 0.661096, "volume": null}, {"date": "2001-08-10", "close": 0.661096, "volume": null}, {"date": "2001-08-13", "close": 0.661096, "volume": null}, {"date": "2001-08-14", "close": 0.661096, "volume": null}, {"date": "2001-08-15", "close": 0.661096, "volume": null}, {"date": "2001-08-16", "close": 0.661096, "volume": null}, {"date": "2001-08-17", "close": 0.661096, "volume": null}, {"date": "2001-08-20", "close": 0.661096, "volume": null}, {"date": "2001-08-21", "close": 0.661096, "volume": null}, {"date": "2001-08-22", "close": 0.661096, "volume": null}, {"date": "2001-08-23", "close": 0.661096, "volume": null}, {"date": "2001-08-24", "close": 0.661096, "volume": null}, {"date": "2001-08-27", "close": 0.661096, "volume": null}, {"date": "2001-08-28", "close": 0.661096, "volume": null}, {"date": "2001-08-29", "close": 0.661096, "volume": null}, {"date": "2001-08-30", "close": 0.661096, "volume": null}, {"date": "2001-08-31", "close": 0.661096, "volume": null}, {"date": "2001-09-03", "close": 0.661096, "volume": null}, {"date": "2001-09-04", "close": 0.661096, "volume": null}, {"date": "2001-09-05", "close": 0.661096, "volume": null}, {"date": "2001-09-06", "close": 0.661096, "volume": null}, {"date": "2001-09-10", "close": 0.661096, "volume": null}, {"date": "2001-09-11", "close": 0.661096, "volume": null}, {"date": "2001-09-12", "close": 0.661096, "volume": null}, {"date": "2001-09-13", "close": 0.661096, "volume": null}, {"date": "2001-09-14", "close": 0.661096, "volume": null}, {"date": "2001-09-17", "close": 0.661096, "volume": null}, {"date": "2001-09-18", "close": 0.661096, "volume": null}, {"date": "2001-09-19", "close": 0.661096, "volume": null}, {"date": "2001-09-20", "close": 0.661096, "volume": null}, {"date": "2001-09-21", "close": 0.661096, "volume": null}, {"date": "2001-09-24", "close": 0.661096, "volume": null}, {"date": "2001-09-25", "close": 0.661096, "volume": null}, {"date": "2001-09-26", "close": 0.661096, "volume": null}, {"date": "2001-09-27", "close": 0.661096, "volume": null}, {"date": "2001-09-28", "close": 0.661096, "volume": null}, {"date": "2001-10-01", "close": 0.661096, "volume": null}, {"date": "2001-10-02", "close": 0.661096, "volume": null}, {"date": "2001-10-03", "close": 0.661096, "volume": null}, {"date": "2001-10-04", "close": 0.661096, "volume": null}, {"date": "2001-10-05", "close": 0.661096, "volume": null}, {"date": "2001-10-08", "close": 0.661096, "volume": null}, {"date": "2002-10-24", "close": 0.651374, "volume": 17486.0}, {"date": "2002-10-25", "close": 0.651374, "volume": 19914.0}, {"date": "2002-10-28", "close": 0.651374, "volume": 1543.0}, {"date": "2002-10-31", "close": 0.661096, "volume": 1286.0}, {"date": "2002-12-19", "close": 0.68054, "volume": 1800.0}, {"date": "2002-12-20", "close": 0.72915, "volume": 8229.0}, {"date": "2003-01-08", "close": 0.68054, "volume": 2057.0}, {"date": "2003-01-14", "close": 0.68054, "volume": 5143.0}, {"date": "2003-01-16", "close": 0.72915, "volume": 11520.0}, {"date": "2003-01-17", "close": 0.72915, "volume": 9257.0}, {"date": "2003-01-20", "close": 0.72915, "volume": 14280.0}, {"date": "2003-02-03", "close": 0.68054, "volume": 1543.0}, {"date": "2003-02-05", "close": 0.651374, "volume": 6478.0}, {"date": "2003-02-28", "close": 0.670818, "volume": 257.0}, {"date": "2003-05-23", "close": 0.77776, "volume": 5143.0}, {"date": "2003-09-19", "close": 0.836092, "volume": 1543.0}, {"date": "2003-10-02", "close": 1.26386, "volume": 3703.0}, {"date": "2003-10-07", "close": 1.26386, "volume": 2314.0}, {"date": "2003-11-05", "close": 1.26386, "volume": 2777.0}, {"date": "2003-11-24", "close": 1.273582, "volume": 1543.0}, {"date": "2003-12-30", "close": 1.31247, "volume": 1543.0}, {"date": "2004-01-19", "close": 1.36108, "volume": 30858.0}, {"date": "2004-01-20", "close": 1.40969, "volume": 2129.0}, {"date": "2004-01-30", "close": 1.40969, "volume": 13300.0}, {"date": "2004-02-12", "close": 1.36108, "volume": 871.0}, {"date": "2004-02-18", "close": 1.36108, "volume": 514.0}, {"date": "2004-02-19", "close": 1.36108, "volume": 1700.0}, {"date": "2004-02-20", "close": 1.40969, "volume": 8586.0}, {"date": "2004-03-24", "close": 1.4583, "volume": 2366.0}, {"date": "2004-04-05", "close": 1.4583, "volume": 4320.0}, {"date": "2004-04-20", "close": 1.55552, "volume": 2057.0}, {"date": "2004-04-23", "close": 1.4583, "volume": 4629.0}, {"date": "2004-05-05", "close": 1.4583, "volume": 15429.0}, {"date": "2004-06-16", "close": 1.4583, "volume": 3086.0}, {"date": "2004-06-21", "close": 1.36108, "volume": 1029.0}, {"date": "2004-06-29", "close": 1.4583, "volume": 5143.0}, {"date": "2004-07-06", "close": 1.536076, "volume": 334.0}, {"date": "2004-07-07", "close": 1.536076, "volume": 1029.0}, {"date": "2004-07-09", "close": 1.536076, "volume": 14983.0}, {"date": "2004-07-15", "close": 1.545798, "volume": 1954.0}, {"date": "2004-09-16", "close": 1.55552, "volume": 2674.0}, {"date": "2004-10-06", "close": 1.9444, "volume": 2057.0}, {"date": "2004-10-21", "close": 2.33328, "volume": 2674.0}, {"date": "2004-11-11", "close": 2.9166, "volume": 1646.0}, {"date": "2004-11-12", "close": 2.62494, "volume": 1903.0}, {"date": "2004-11-16", "close": 2.81938, "volume": 3086.0}, {"date": "2004-11-18", "close": 2.809658, "volume": 2057.0}, {"date": "2004-11-19", "close": 2.77077, "volume": 7200.0}, {"date": "2004-11-23", "close": 2.809658, "volume": 2057.0}, {"date": "2004-11-26", "close": 2.9166, "volume": 7200.0}, {"date": "2004-11-29", "close": 2.9166, "volume": 1131.0}, {"date": "2004-12-01", "close": 2.86799, "volume": 5760.0}, {"date": "2004-12-03", "close": 2.96521, "volume": 4423.0}, {"date": "2004-12-06", "close": 2.906878, "volume": 720.0}, {"date": "2004-12-08", "close": 2.936044, "volume": 5143.0}, {"date": "2004-12-09", "close": 2.9166, "volume": 463.0}, {"date": "2004-12-30", "close": 2.67355, "volume": 1029.0}, {"date": "2005-01-04", "close": 2.586052, "volume": 1029.0}, {"date": "2005-01-17", "close": 2.72216, "volume": 2057.0}, {"date": "2005-02-01", "close": 2.751326, "volume": 2057.0}, {"date": "2005-02-08", "close": 2.751326, "volume": 1954.0}, {"date": "2005-02-21", "close": 2.751326, "volume": 1851.0}, {"date": "2005-03-15", "close": 2.4305, "volume": 2057.0}, {"date": "2005-03-18", "close": 2.13884, "volume": 2057.0}, {"date": "2005-03-22", "close": 1.9444, "volume": 2057.0}, {"date": "2005-03-30", "close": 1.9444, "volume": 257.0}, {"date": "2005-04-05", "close": 1.89579, "volume": 617.0}, {"date": "2005-04-14", "close": 1.915234, "volume": 1029.0}, {"date": "2005-06-08", "close": 1.915234, "volume": 3445.0}, {"date": "2005-06-28", "close": 1.79857, "volume": 1697.0}, {"date": "2005-06-30", "close": 1.9444, "volume": 1070.0}, {"date": "2005-07-08", "close": 1.60413, "volume": 3445.0}, {"date": "2005-07-13", "close": 1.60413, "volume": 7776.0}, {"date": "2005-08-05", "close": 1.60413, "volume": 1543.0}, {"date": "2005-09-12", "close": 1.65274, "volume": 605.0}, {"date": "2005-09-16", "close": 1.65274, "volume": 1452.0}, {"date": "2005-10-10", "close": 1.769404, "volume": 605.0}, {"date": "2005-10-21", "close": 1.79857, "volume": 6953.0}, {"date": "2005-10-25", "close": 1.769404, "volume": 1029.0}, {"date": "2005-10-26", "close": 1.769404, "volume": 514.0}, {"date": "2005-11-10", "close": 1.769404, "volume": 1944.0}, {"date": "2005-11-14", "close": 1.818014, "volume": 2366.0}, {"date": "2006-01-03", "close": 1.74996, "volume": 3857.0}, {"date": "2006-01-11", "close": 1.74996, "volume": 1286.0}, {"date": "2006-01-16", "close": 1.65274, "volume": 3047.0}, {"date": "2006-01-23", "close": 1.55552, "volume": 3125.0}, {"date": "2006-02-08", "close": 1.4583, "volume": 5143.0}, {"date": "2006-02-10", "close": 1.40969, "volume": 17858.0}, {"date": "2006-02-21", "close": 1.40969, "volume": 1029.0}, {"date": "2006-02-22", "close": 1.4583, "volume": 494.0}, {"date": "2006-03-17", "close": 1.4583, "volume": 5474.0}, {"date": "2006-03-27", "close": 1.4583, "volume": 1543.0}, {"date": "2006-04-12", "close": 1.4583, "volume": 2057.0}, {"date": "2006-05-04", "close": 1.60413, "volume": 2057.0}, {"date": "2006-05-09", "close": 1.60413, "volume": 1029.0}, {"date": "2006-05-10", "close": 1.4583, "volume": 453.0}, {"date": "2006-05-19", "close": 1.36108, "volume": 1029.0}, {"date": "2006-05-30", "close": 1.4583, "volume": 2057.0}, {"date": "2006-06-14", "close": 1.4583, "volume": 20520.0}, {"date": "2006-09-08", "close": 1.65274, "volume": 1029.0}, {"date": "2006-09-13", "close": 1.70135, "volume": 1337.0}, {"date": "2006-10-18", "close": 1.70135, "volume": 1543.0}, {"date": "2006-10-19", "close": 1.70135, "volume": 334.0}, {"date": "2006-10-24", "close": 1.711072, "volume": 1337.0}, {"date": "2006-10-26", "close": 1.79857, "volume": 1337.0}, {"date": "2006-10-31", "close": 1.89579, "volume": 874.0}, {"date": "2006-11-02", "close": 1.886068, "volume": 849.0}, {"date": "2006-11-06", "close": 1.886068, "volume": 360.0}, {"date": "2006-11-09", "close": 1.886068, "volume": 514.0}, {"date": "2006-11-15", "close": 1.89579, "volume": 1029.0}, {"date": "2006-11-16", "close": 1.89579, "volume": 1095.0}, {"date": "2006-11-27", "close": 1.89579, "volume": 1543.0}, {"date": "2006-11-28", "close": 1.89579, "volume": 823.0}, {"date": "2006-12-13", "close": 1.89579, "volume": 1337.0}, {"date": "2006-12-27", "close": 1.89579, "volume": 2211.0}, {"date": "2007-01-04", "close": 1.963844, "volume": 7270.0}, {"date": "2007-01-17", "close": 1.89579, "volume": 581.0}, {"date": "2007-02-06", "close": 2.04162, "volume": 6953.0}, {"date": "2007-02-15", "close": 1.99301, "volume": 874.0}, {"date": "2007-03-13", "close": 2.23606, "volume": 3086.0}, {"date": "2007-03-20", "close": 2.28467, "volume": 483.0}, {"date": "2007-04-04", "close": 2.33328, "volume": 3189.0}, {"date": "2007-05-11", "close": 2.23606, "volume": 1543.0}, {"date": "2007-07-05", "close": 1.99301, "volume": 3110.0}, {"date": "2007-07-13", "close": 2.18745, "volume": 206.0}, {"date": "2007-08-14", "close": 2.23606, "volume": 257.0}, {"date": "2007-08-21", "close": 2.04162, "volume": 6840.0}, {"date": "2007-08-30", "close": 2.04162, "volume": 5143.0}, {"date": "2007-08-31", "close": 2.23606, "volume": 5143.0}, {"date": "2007-09-12", "close": 2.09023, "volume": 3343.0}, {"date": "2007-09-14", "close": 2.09023, "volume": 5143.0}, {"date": "2007-09-21", "close": 2.13884, "volume": 4114.0}, {"date": "2007-10-03", "close": 2.206894, "volume": 514.0}, {"date": "2007-10-04", "close": 2.197172, "volume": 6938.0}, {"date": "2007-10-05", "close": 2.23606, "volume": 1029.0}, {"date": "2007-10-09", "close": 2.4305, "volume": 3086.0}, {"date": "2007-10-10", "close": 2.197172, "volume": 1291.0}, {"date": "2007-10-12", "close": 2.28467, "volume": 1795.0}, {"date": "2007-10-15", "close": 2.28467, "volume": 2834.0}, {"date": "2007-10-23", "close": 2.33328, "volume": 5143.0}, {"date": "2007-10-24", "close": 2.28467, "volume": 10044.0}, {"date": "2007-10-25", "close": 2.4305, "volume": 3364.0}, {"date": "2007-10-26", "close": 2.4305, "volume": 1029.0}, {"date": "2007-10-31", "close": 2.33328, "volume": 1029.0}, {"date": "2007-11-08", "close": 2.13884, "volume": 2715.0}, {"date": "2007-11-27", "close": 2.13884, "volume": 1029.0}, {"date": "2007-12-10", "close": 1.9444, "volume": 252.0}, {"date": "2007-12-18", "close": 1.9444, "volume": 3086.0}, {"date": "2008-01-03", "close": 1.9444, "volume": 1029.0}, {"date": "2008-01-18", "close": 1.74996, "volume": 3364.0}, {"date": "2008-02-04", "close": 1.74996, "volume": 1029.0}, {"date": "2008-02-13", "close": 1.74996, "volume": 103.0}, {"date": "2008-02-19", "close": 1.79857, "volume": 7714.0}, {"date": "2008-04-09", "close": 1.79857, "volume": 514.0}, {"date": "2008-04-24", "close": 1.79857, "volume": 1543.0}, {"date": "2008-05-20", "close": 1.84718, "volume": 5863.0}, {"date": "2008-05-23", "close": 1.84718, "volume": 4372.0}, {"date": "2008-05-26", "close": 1.84718, "volume": 2057.0}, {"date": "2008-05-29", "close": 1.84718, "volume": 1029.0}, {"date": "2008-06-30", "close": 1.79857, "volume": 720.0}, {"date": "2008-07-24", "close": 1.79857, "volume": 1234.0}, {"date": "2008-09-19", "close": 1.89579, "volume": 3086.0}, {"date": "2008-10-09", "close": 1.89579, "volume": 2057.0}, {"date": "2008-10-22", "close": 1.9444, "volume": 514.0}, {"date": "2008-10-27", "close": 1.84718, "volume": 6172.0}, {"date": "2008-12-01", "close": 1.934678, "volume": 292.0}, {"date": "2009-02-18", "close": 1.4583, "volume": 3086.0}, {"date": "2009-02-19", "close": 1.419412, "volume": 13320.0}, {"date": "2009-02-20", "close": 1.4583, "volume": 566.0}, {"date": "2009-02-27", "close": 1.419412, "volume": 463.0}, {"date": "2009-03-02", "close": 1.26386, "volume": 3703.0}, {"date": "2009-03-03", "close": 1.06942, "volume": 5143.0}, {"date": "2009-03-10", "close": 1.341636, "volume": 11230.0}, {"date": "2009-03-16", "close": 1.341636, "volume": 391.0}, {"date": "2009-04-02", "close": 1.36108, "volume": 447.0}, {"date": "2009-04-03", "close": 1.31247, "volume": 5143.0}, {"date": "2009-04-07", "close": 1.36108, "volume": 10286.0}, {"date": "2009-04-09", "close": 1.36108, "volume": 5143.0}, {"date": "2009-04-17", "close": 1.293026, "volume": 1095.0}, {"date": "2009-04-20", "close": 1.40969, "volume": 2057.0}, {"date": "2009-04-21", "close": 1.40969, "volume": 257.0}, {"date": "2009-04-27", "close": 1.419412, "volume": 566.0}, {"date": "2009-06-03", "close": 1.429134, "volume": 21.0}, {"date": "2009-07-15", "close": 1.16664, "volume": 1166.0}, {"date": "2009-07-29", "close": 1.26386, "volume": 1091.0}, {"date": "2009-08-04", "close": 1.06942, "volume": 1091.0}, {"date": "2009-08-21", "close": 1.06942, "volume": 966.0}, {"date": "2009-08-24", "close": 1.06942, "volume": 63.0}, {"date": "2009-10-28", "close": 1.16664, "volume": 1555.0}, {"date": "2009-11-06", "close": 1.11803, "volume": 1543.0}, {"date": "2009-11-18", "close": 1.11803, "volume": 3086.0}, {"date": "2009-11-19", "close": 1.122891, "volume": 1131.0}, {"date": "2010-02-12", "close": 1.11803, "volume": 771.0}, {"date": "2010-02-18", "close": 1.16664, "volume": 2829.0}, {"date": "2010-02-26", "close": 1.137474, "volume": 2006.0}, {"date": "2010-05-17", "close": 1.11803, "volume": 1029.0}, {"date": "2010-05-21", "close": 1.11803, "volume": 1029.0}, {"date": "2010-06-16", "close": 1.26386, "volume": 5143.0}, {"date": "2010-07-08", "close": 1.11803, "volume": 1029.0}, {"date": "2010-07-12", "close": 0.9722, "volume": 2057.0}, {"date": "2010-07-26", "close": 0.9722, "volume": 514.0}, {"date": "2010-08-05", "close": 0.9722, "volume": 1543.0}, {"date": "2010-10-20", "close": 0.87498, "volume": 621.0}, {"date": "2011-02-21", "close": 1.02081, "volume": 9772.0}, {"date": "2011-02-25", "close": 0.9722, "volume": 14210.0}, {"date": "2011-03-31", "close": 0.9722, "volume": 514.0}, {"date": "2011-05-04", "close": 0.9722, "volume": 2057.0}, {"date": "2011-05-12", "close": 1.02081, "volume": 16458.0}, {"date": "2011-05-17", "close": 1.02081, "volume": 514.0}, {"date": "2011-05-20", "close": 1.02081, "volume": 5657.0}, {"date": "2011-05-25", "close": 0.9722, "volume": 1029.0}, {"date": "2011-05-26", "close": 0.9722, "volume": 514.0}, {"date": "2011-07-11", "close": 0.884702, "volume": 771.0}, {"date": "2011-07-13", "close": 0.884702, "volume": 612.0}, {"date": "2011-09-28", "close": 0.87498, "volume": 3086.0}, {"date": "2011-11-22", "close": 0.92359, "volume": 3343.0}, {"date": "2011-12-23", "close": 0.943034, "volume": 1646.0}, {"date": "2012-04-10", "close": 0.87498, "volume": 514.0}, {"date": "2012-06-26", "close": 0.92359, "volume": 1029.0}, {"date": "2012-09-20", "close": 0.92359, "volume": 7714.0}, {"date": "2012-09-24", "close": 0.87498, "volume": 1234.0}, {"date": "2012-10-04", "close": 0.87498, "volume": 514.0}, {"date": "2012-11-22", "close": 0.87498, "volume": 1029.0}, {"date": "2012-11-30", "close": 0.87498, "volume": 2469.0}, {"date": "2012-12-04", "close": 0.87498, "volume": 103.0}, {"date": "2013-01-16", "close": 0.87498, "volume": 555.0}, {"date": "2013-02-07", "close": 0.87498, "volume": 4588.0}, {"date": "2013-02-08", "close": 0.87498, "volume": 3641.0}, {"date": "2013-03-15", "close": 0.87498, "volume": 514.0}, {"date": "2013-04-08", "close": 0.87498, "volume": 583.0}, {"date": "2013-05-22", "close": 0.87498, "volume": 2057.0}, {"date": "2013-09-09", "close": 0.87498, "volume": 2098.0}, {"date": "2014-02-11", "close": 0.87498, "volume": null}, {"date": "2014-04-17", "close": 0.72915, "volume": 1749.0}, {"date": "2014-06-23", "close": 0.72915, "volume": 1543.0}, {"date": "2014-09-23", "close": 0.72915, "volume": 154.0}, {"date": "2014-10-29", "close": 0.68054, "volume": 237.0}, {"date": "2015-03-24", "close": 0.68054, "volume": 1143.0}, {"date": "2015-05-25", "close": 0.68054, "volume": 2972.0}, {"date": "2015-05-26", "close": 0.68054, "volume": 1657.0}, {"date": "2015-05-29", "close": 0.68054, "volume": 4320.0}, {"date": "2015-08-20", "close": 0.58332, "volume": 778.0}, {"date": "2015-10-20", "close": 0.58332, "volume": 2263.0}, {"date": "2015-12-07", "close": 0.699984, "volume": 622.0}, {"date": "2016-01-14", "close": 0.699984, "volume": 1806.0}, {"date": "2016-03-23", "close": 0.699984, "volume": 778.0}, {"date": "2016-03-31", "close": 0.699984, "volume": 617.0}, {"date": "2016-08-09", "close": 0.699984, "volume": 1029.0}, {"date": "2016-08-22", "close": 0.704845, "volume": 5143.0}, {"date": "2016-09-12", "close": 0.72915, "volume": 1029.0}, {"date": "2016-10-26", "close": 0.77776, "volume": 8229.0}, {"date": "2016-12-28", "close": 0.806926, "volume": 1543.0}, {"date": "2017-03-23", "close": 0.82637, "volume": 360.0}, {"date": "2017-03-27", "close": 0.87498, "volume": 8229.0}, {"date": "2017-04-26", "close": 0.92359, "volume": 1234.0}, {"date": "2017-04-28", "close": 0.92359, "volume": 1543.0}, {"date": "2017-05-23", "close": 0.981922, "volume": 1029.0}, {"date": "2017-05-24", "close": 0.981922, "volume": 1543.0}, {"date": "2017-06-05", "close": 0.991644, "volume": 2057.0}, {"date": "2017-06-06", "close": 1.030532, "volume": 1029.0}, {"date": "2017-08-30", "close": 1.040254, "volume": 11109.0}, {"date": "2017-08-31", "close": 1.040254, "volume": 514.0}, {"date": "2017-10-12", "close": 1.045115, "volume": 59967.0}, {"date": "2017-11-29", "close": 1.108308, "volume": 5143.0}, {"date": "2017-12-05", "close": 1.108308, "volume": 8229.0}, {"date": "2018-02-14", "close": 1.108308, "volume": 2469.0}, {"date": "2018-06-27", "close": 1.108308, "volume": 9257.0}, {"date": "2018-06-28", "close": 1.108308, "volume": 1555.0}, {"date": "2018-10-04", "close": 1.108308, "volume": 1234.0}, {"date": "2019-01-15", "close": 1.108308, "volume": 4616.0}, {"date": "2019-05-03", "close": 1.108308, "volume": 4114.0}, {"date": "2019-06-20", "close": 1.06942, "volume": 3612.0}, {"date": "2019-11-18", "close": 0.981922, "volume": 2592.0}, {"date": "2020-02-13", "close": 1.011088, "volume": 1543.0}, {"date": "2020-05-18", "close": 0.981922, "volume": 10265.0}, {"date": "2020-05-27", "close": 0.981922, "volume": 10307.0}, {"date": "2020-06-09", "close": 1.011088, "volume": 2571.0}, {"date": "2020-07-28", "close": 1.011088, "volume": 2571.0}, {"date": "2020-09-07", "close": 1.011088, "volume": 495.0}, {"date": "2020-09-08", "close": 1.001366, "volume": 978.0}, {"date": "2020-09-28", "close": 1.006227, "volume": 346.0}, {"date": "2020-10-06", "close": 1.049976, "volume": 1324.0}, {"date": "2020-10-30", "close": 1.05, "volume": 54640.0}, {"date": "2021-02-05", "close": 1.2, "volume": 6666.0}, {"date": "2021-02-22", "close": 1.2, "volume": 5000.0}, {"date": "2021-03-09", "close": 1.13, "volume": 3225.0}, {"date": "2021-03-15", "close": 1.18, "volume": 3225.0}, {"date": "2021-04-06", "close": 1.18, "volume": 5000.0}, {"date": "2021-06-02", "close": 1.2, "volume": 5000.0}, {"date": "2021-08-05", "close": 1.2, "volume": 567.0}, {"date": "2021-08-24", "close": 1.4, "volume": 5567.0}, {"date": "2021-09-28", "close": 1.6, "volume": 8392.0}, {"date": "2021-11-05", "close": 1.5, "volume": 22008.0}, {"date": "2021-11-18", "close": 1.5, "volume": 5000.0}, {"date": "2021-12-16", "close": 1.41, "volume": 14400.0}, {"date": "2022-06-22", "close": 1.42, "volume": 504.0}, {"date": "2022-09-05", "close": 1.43, "volume": 10000.0}, {"date": "2022-09-14", "close": 1.51, "volume": 720.0}, {"date": "2022-09-19", "close": 1.51, "volume": 7000.0}, {"date": "2022-09-20", "close": 1.52, "volume": 8880.0}, {"date": "2022-10-05", "close": 1.5, "volume": 12000.0}, {"date": "2022-10-31", "close": 1.45, "volume": 6978.0}, {"date": "2022-11-03", "close": 1.45, "volume": 15000.0}, {"date": "2022-11-30", "close": 1.45, "volume": 1500.0}, {"date": "2022-12-15", "close": 1.455, "volume": 1200.0}, {"date": "2023-02-22", "close": 1.49, "volume": 5200.0}, {"date": "2023-03-03", "close": 1.49, "volume": 1800.0}, {"date": "2023-03-31", "close": 1.43, "volume": 126.0}, {"date": "2023-04-20", "close": 1.45, "volume": 2251.0}, {"date": "2023-05-10", "close": 1.43, "volume": 2000.0}, {"date": "2023-05-11", "close": 1.43, "volume": 11439.0}, {"date": "2023-05-12", "close": 1.4, "volume": 27000.0}, {"date": "2023-05-15", "close": 1.38, "volume": 2750.0}, {"date": "2023-05-16", "close": 1.38, "volume": 25.0}, {"date": "2023-05-17", "close": 1.35, "volume": 2500.0}, {"date": "2023-05-18", "close": 1.3, "volume": 2464.0}, {"date": "2023-05-19", "close": 1.35, "volume": 200.0}, {"date": "2023-05-22", "close": 1.35, "volume": 300.0}, {"date": "2023-06-09", "close": 1.2, "volume": 9600.0}, {"date": "2023-06-13", "close": 1.25, "volume": 15000.0}, {"date": "2023-06-14", "close": 1.25, "volume": 28423.0}, {"date": "2023-06-15", "close": 1.25, "volume": 2.0}, {"date": "2023-06-20", "close": 1.2, "volume": 3936.0}, {"date": "2023-06-21", "close": 1.2, "volume": 25000.0}, {"date": "2023-06-23", "close": 1.2, "volume": 21508.0}, {"date": "2023-07-03", "close": 1.1, "volume": 25009.0}, {"date": "2023-07-06", "close": 1.1, "volume": 5.0}, {"date": "2023-08-25", "close": 1.18, "volume": 8500.0}, {"date": "2023-09-05", "close": 1.18, "volume": 1.0}, {"date": "2023-09-07", "close": 1.18, "volume": 800.0}, {"date": "2023-10-12", "close": 1.1, "volume": 11594.0}, {"date": "2023-11-17", "close": 1.15, "volume": 2568.0}, {"date": "2023-11-22", "close": 1.15, "volume": 406.0}, {"date": "2023-11-27", "close": 1.15, "volume": 526.0}, {"date": "2023-11-28", "close": 1.14, "volume": 849.0}, {"date": "2023-11-29", "close": 1.18, "volume": 11849.0}, {"date": "2023-12-05", "close": 1.18, "volume": 1500.0}, {"date": "2024-01-16", "close": 1.2, "volume": 8000.0}, {"date": "2024-01-25", "close": 1.23, "volume": 1000.0}, {"date": "2024-05-14", "close": 1.255, "volume": 1000.0}, {"date": "2024-06-05", "close": 1.28, "volume": 500.0}, {"date": "2024-06-12", "close": 1.25, "volume": 3286.0}, {"date": "2024-06-19", "close": 1.2, "volume": 2474.0}, {"date": "2024-07-19", "close": 1.3, "volume": 2527.0}, {"date": "2024-07-23", "close": 1.4, "volume": 10473.0}, {"date": "2024-07-29", "close": 1.4, "volume": 362.0}, {"date": "2024-08-01", "close": 1.4, "volume": 438.0}, {"date": "2024-08-02", "close": 1.47, "volume": 5063.0}, {"date": "2024-08-05", "close": 1.48, "volume": 4.0}, {"date": "2024-08-06", "close": 1.48, "volume": 4.0}, {"date": "2024-08-07", "close": 1.48, "volume": 4.0}, {"date": "2024-08-26", "close": 1.47, "volume": 9.0}, {"date": "2024-09-05", "close": 1.55, "volume": 2070.0}, {"date": "2024-09-18", "close": 1.55, "volume": 1430.0}, {"date": "2024-09-19", "close": 1.35, "volume": 39417.0}, {"date": "2024-09-20", "close": 1.45, "volume": 5000.0}, {"date": "2024-12-16", "close": 1.61, "volume": 4.0}, {"date": "2025-04-07", "close": 1.68, "volume": 1000.0}, {"date": "2025-04-08", "close": 1.68, "volume": 2000.0}, {"date": "2025-07-02", "close": 1.74, "volume": 3600.0}, {"date": "2025-07-21", "close": 1.75, "volume": 3600.0}, {"date": "2025-11-11", "close": 1.75, "volume": 1512.0}, {"date": "2025-12-03", "close": 1.9, "volume": 504.0}, {"date": "2025-12-23", "close": 2.0, "volume": 1475.0}, {"date": "2026-01-02", "close": 2.0, "volume": 500.0}, {"date": "2026-01-22", "close": 2.0, "volume": 500.0}], "refreshing": true}