{"ticker": "LCE", "overview": {"name": "London City Equities Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 29.75, "sell_n": 0, "sell_sum": 0, "net": 29.75, "insiders": 1, "first_date": "2026-05-28", "last_date": "2026-05-28"}, "metrics": {"ticker": "LCE", "has_prices": true, "as_of": "2026-08-21", "last": 0.85, "prev_close": 0.85, "change": 0.0, "change_pct": 0.0, "session_volume": 10362.0, "vwap_5": 0.85, "vwap_20": 0.8405691833534596, "vwap_60": 0.8246972393962695, "vwap_250": 0.3710315829078371, "high_52w": 0.85, "low_52w": 0.85, "avg_volume_20": 2774.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03155788", "src": "ASX", "ticker": "LCE", "cik": "", "company": "London City Equities Limited", "company_raw": "London City Equities 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 LCE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155788", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "ASX-03155730", "src": "ASX", "ticker": "LCE", "cik": "", "company": "London City Equities Limited", "company_raw": "London City Equities 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 LCE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155730", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "ASX-03155702", "src": "ASX", "ticker": "LCE", "cik": "", "company": "London City Equities Limited", "company_raw": "London City Equities 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 LCE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155702", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "ASX-03144585", "src": "ASX", "ticker": "LCE", "cik": "", "company": "London City Equities Limited", "company_raw": "London City Equities 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 files a director's interest notice on LCE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144585", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}, {"id": "ASX-03125578", "src": "ASX", "ticker": "LCE", "cik": "", "company": "London City Equities Limited", "company_raw": "London City Equities 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 files a director's interest notice on LCE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125578", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "ASX3Y-03096873-1", "src": "ASX", "ticker": "LCE", "cik": "", "company": "London City Equities Limited", "company_raw": "London City Equities Limited", "who": "David G Butel", "who_key": "David G Butel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29.75, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $29 of LCE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096873", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228403}], "recent_buys": [{"id": "ASX3Y-03096873-1", "src": "ASX", "ticker": "LCE", "cik": "", "company": "London City Equities Limited", "company_raw": "London City Equities Limited", "who": "David G Butel", "who_key": "David G Butel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29.75, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $29 of LCE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096873", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228403}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Imperial Pacific Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 50.5, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151643-2A1705540", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David G Butel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 94088.0, "indirect_account": "London City Equities Limited", "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151671-2A1705550", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "London City Equities Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 54.4, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107631-2A1682241", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "London City Equities Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 54.4, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102618-2A1678546", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David G Butel", "notice_type": "3Y", "direct_shares": 120934.0, "indirect_shares": 13168955.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect \u2013 DG Butel Superannuation Fund ( Grow Wrap ) Imperial Pacific L imited (Director", "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096873-2A1675422", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David G Butel", "notice_type": "3Y", "direct_shares": 120934.0, "indirect_shares": 13168920.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect \u2013 DG Butel Superannuation Fund ( Grow Wrap ) Imperial Pacific L imited (Director", "pct": null, "notice_date": "2026-05-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088453-2A1671313", "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": "2017-12-07", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2017-09-26", "source_url": "https://www.marketindex.com.au/asx/lce", "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/2924-03151729-2A1705595", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/lce", "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/lce", "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/lce", "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": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2024-06-16", "source_url": "https://www.marketindex.com.au/asx/lce", "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/lce", "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": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/lce", "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": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/lce", "needs_ocr": 0}], "directors": [{"name": "David G Butel", "first_seen": "2026-05-08", "last_seen": "2026-10-22", "status": "current", "notices": 3}, {"name": "Correction", "first_seen": "2017-09-26", "last_seen": "2017-12-07", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "David G Butel", "who_key": "David G Butel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29.75, "sold": 0, "net": 29.75, "trades": 1, "top_score": 15.2, "lean": "buying", "history": [{"action": "BUY", "amount": 29.75, "date": "2026-05-28", "score": 15.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096873"}], "latest": {"action": "BUY", "amount": 29.75, "date": "2026-05-28", "score": 15.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096873"}}], "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/2924-03151729-2A1705595"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice X 3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151671-2A1705550"}, {"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/2924-03151643-2A1705540"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Application for quotation of securities - LCE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151373-2A1705417"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Application for quotation of securities - LCE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151372-2A1705412"}], "performance": {"ticker": "LCE", "has_prices": true, "summary": {"n": 1, "avg": 0.05882352941176476, "win_rate": 1.0, "best": 0.05882352941176476, "worst": 0.05882352941176476, "as_of": "2026-10-28"}, "buys": [{"who": "David G Butel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29.75, "date": "2026-05-28", "score": 15.2, "ref_price": 0.85, "return": 0.05882352941176476}]}, "price_series": [{"date": "1990-08-22", "close": 0.309519, "volume": 2326.0}, {"date": "1990-08-23", "close": 0.309519, "volume": null}, {"date": "1990-08-24", "close": 0.30092125, "volume": 11631.0}, {"date": "1990-08-27", "close": 0.30092125, "volume": null}, {"date": "1990-08-28", "close": 0.30092125, "volume": null}, {"date": "1990-08-29", "close": 0.30092125, "volume": null}, {"date": "1990-08-30", "close": 0.30092125, "volume": null}, {"date": "1990-08-31", "close": 0.30092125, "volume": null}, {"date": "1990-09-03", "close": 0.30092125, "volume": null}, {"date": "1990-09-04", "close": 0.30092125, "volume": null}, {"date": "1990-09-05", "close": 0.30092125, "volume": null}, {"date": "1990-09-06", "close": 0.30092125, "volume": null}, {"date": "1990-09-07", "close": 0.30092125, "volume": null}, {"date": "1990-09-10", "close": 0.30092125, "volume": null}, {"date": "1990-09-11", "close": 0.30092125, "volume": null}, {"date": "1990-09-12", "close": 0.30092125, "volume": null}, {"date": "1990-09-13", "close": 0.30092125, "volume": null}, {"date": "1990-09-14", "close": 0.30092125, "volume": null}, {"date": "1990-09-17", "close": 0.30092125, "volume": 11631.0}, {"date": "1990-09-18", "close": 0.30092125, "volume": 6979.0}, {"date": "1990-09-19", "close": 0.30092125, "volume": null}, {"date": "1990-09-20", "close": 0.30092125, "volume": null}, {"date": "1990-09-21", "close": 0.30092125, "volume": null}, {"date": "1990-09-24", "close": 0.30092125, "volume": null}, {"date": "1990-09-25", "close": 0.30092125, "volume": null}, {"date": "1990-09-26", "close": 0.30092125, "volume": null}, {"date": "1990-09-27", "close": 0.30092125, "volume": null}, {"date": "1990-09-28", "close": 0.30092125, "volume": null}, {"date": "1990-10-01", "close": 0.30092125, "volume": null}, {"date": "1990-10-02", "close": 0.30092125, "volume": null}, {"date": "1990-10-03", "close": 0.30092125, "volume": null}, {"date": "1990-10-04", "close": 0.30092125, "volume": null}, {"date": "1990-10-05", "close": 0.30092125, "volume": null}, {"date": "1990-10-08", "close": 0.30092125, "volume": null}, {"date": "1990-10-09", "close": 0.30092125, "volume": null}, {"date": "1990-10-10", "close": 0.30092125, "volume": null}, {"date": "1990-10-11", "close": 0.30092125, "volume": 5815.0}, {"date": "1990-10-12", "close": 0.30092125, "volume": null}, {"date": "1990-10-15", "close": 0.30092125, "volume": null}, {"date": "1990-10-16", "close": 0.30092125, "volume": null}, {"date": "1990-10-17", "close": 0.30092125, "volume": null}, {"date": "1990-10-18", "close": 0.30092125, "volume": null}, {"date": "1990-10-19", "close": 0.30092125, "volume": null}, {"date": "1990-10-22", "close": 0.30092125, "volume": null}, {"date": "1990-10-23", "close": 0.31811675, "volume": 325667.0}, {"date": "1990-10-24", "close": 0.30092125, "volume": 23262.0}, {"date": "1990-10-25", "close": 0.30092125, "volume": 58155.0}, {"date": "1990-10-26", "close": 0.30092125, "volume": null}, {"date": "1990-10-29", "close": 0.30092125, "volume": null}, {"date": "1990-10-30", "close": 0.30092125, "volume": null}, {"date": "1990-10-31", "close": 0.30092125, "volume": null}, {"date": "1990-11-01", "close": 0.30092125, "volume": null}, {"date": "1990-11-02", "close": 0.30092125, "volume": null}, {"date": "1990-11-05", "close": 0.30092125, "volume": null}, {"date": "1990-11-06", "close": 0.30092125, "volume": null}, {"date": "1990-11-07", "close": 0.30092125, "volume": 3489.0}, {"date": "1990-11-08", "close": 0.30092125, "volume": null}, {"date": "1990-11-09", "close": 0.30092125, "volume": null}, {"date": "1990-11-12", "close": 0.30092125, "volume": null}, {"date": "1990-11-13", "close": 0.30092125, "volume": null}, {"date": "1990-11-14", "close": 0.30092125, "volume": null}, {"date": "1990-11-15", "close": 0.30092125, "volume": null}, {"date": "1990-11-16", "close": 0.30092125, "volume": null}, {"date": "1990-11-19", "close": 0.30092125, "volume": null}, {"date": "1990-11-20", "close": 0.30092125, "volume": null}, {"date": "1990-11-21", "close": 0.30092125, "volume": null}, {"date": "1990-11-22", "close": 0.30092125, "volume": null}, {"date": "1990-11-23", "close": 0.30092125, "volume": null}, {"date": "1990-11-26", "close": 0.30092125, "volume": null}, {"date": "1990-11-27", "close": 0.30092125, "volume": null}, {"date": "1990-11-28", "close": 0.30092125, "volume": null}, {"date": "1990-11-29", "close": 0.30092125, "volume": null}, {"date": "1990-11-30", "close": 0.30092125, "volume": null}, {"date": "1990-12-03", "close": 0.30092125, "volume": null}, {"date": "1990-12-04", "close": 0.30092125, "volume": null}, {"date": "1990-12-05", "close": 0.30092125, "volume": null}, {"date": "1990-12-06", "close": 0.30092125, "volume": null}, {"date": "1990-12-07", "close": 0.30092125, "volume": null}, {"date": "1990-12-10", "close": 0.2579325, "volume": 8142.0}, {"date": "1990-12-11", "close": 0.2579325, "volume": null}, {"date": "1990-12-12", "close": 0.2579325, "volume": null}, {"date": "1990-12-13", "close": 0.2579325, "volume": null}, {"date": "1990-12-14", "close": 0.2579325, "volume": null}, {"date": "1990-12-17", "close": 0.2579325, "volume": null}, {"date": "1990-12-18", "close": 0.2579325, "volume": null}, {"date": "1990-12-19", "close": 0.2579325, "volume": null}, {"date": "1990-12-20", "close": 0.2579325, "volume": null}, {"date": "1990-12-21", "close": 0.2579325, "volume": null}, {"date": "1990-12-24", "close": 0.2579325, "volume": null}, {"date": "1990-12-25", "close": 0.2579325, "volume": null}, {"date": "1990-12-26", "close": 0.2579325, "volume": null}, {"date": "1990-12-27", "close": 0.2579325, "volume": null}, {"date": "1990-12-28", "close": 0.2579325, "volume": null}, {"date": "1990-12-31", "close": 0.2579325, "volume": null}, {"date": "1991-01-01", "close": 0.2579325, "volume": null}, {"date": "1991-01-02", "close": 0.2579325, "volume": null}, {"date": "1991-01-03", "close": 0.2579325, "volume": null}, {"date": "1991-01-04", "close": 0.2579325, "volume": null}, {"date": "1991-01-07", "close": 0.2579325, "volume": null}, {"date": "1991-01-08", "close": 0.2579325, "volume": null}, {"date": "1991-01-09", "close": 0.2579325, "volume": null}, {"date": "1991-01-10", "close": 0.2579325, "volume": null}, {"date": "1991-01-11", "close": 0.2579325, "volume": null}, {"date": "1991-01-14", "close": 0.2579325, "volume": null}, {"date": "1991-01-15", "close": 0.2579325, "volume": null}, {"date": "1991-01-16", "close": 0.2579325, "volume": null}, {"date": "1991-01-17", "close": 0.2579325, "volume": null}, {"date": "1991-01-18", "close": 0.2579325, "volume": null}, {"date": "1991-01-21", "close": 0.2579325, "volume": null}, {"date": "1991-01-22", "close": 0.2579325, "volume": null}, {"date": "1991-01-23", "close": 0.2579325, "volume": null}, {"date": "1991-01-24", "close": 0.2579325, "volume": null}, {"date": "1991-01-25", "close": 0.2579325, "volume": null}, {"date": "1991-01-28", "close": 0.2579325, "volume": null}, {"date": "1991-01-29", "close": 0.2579325, "volume": null}, {"date": "1991-01-30", "close": 0.2579325, "volume": null}, {"date": "1991-01-31", "close": 0.2579325, "volume": null}, {"date": "1991-02-01", "close": 0.2579325, "volume": null}, {"date": "1991-02-04", "close": 0.2579325, "volume": null}, {"date": "1991-02-05", "close": 0.2579325, "volume": null}, {"date": "1991-02-06", "close": 0.2579325, "volume": null}, {"date": "1991-02-07", "close": 0.2579325, "volume": null}, {"date": "1991-02-08", "close": 0.2579325, "volume": null}, {"date": "1991-02-11", "close": 0.2579325, "volume": null}, {"date": "1991-02-12", "close": 0.2579325, "volume": null}, {"date": "1991-02-13", "close": 0.2579325, "volume": null}, {"date": "1991-02-14", "close": 0.2579325, "volume": null}, {"date": "1991-02-15", "close": 0.2579325, "volume": null}, {"date": "1991-02-18", "close": 0.2579325, "volume": null}, {"date": "1991-02-19", "close": 0.2579325, "volume": null}, {"date": "1991-02-20", "close": 0.2579325, "volume": null}, {"date": "1991-02-21", "close": 0.2579325, "volume": null}, {"date": "1991-02-22", "close": 0.2579325, "volume": null}, {"date": "1991-02-25", "close": 0.2579325, "volume": null}, {"date": "1991-02-26", "close": 0.2579325, "volume": null}, {"date": "1991-02-27", "close": 0.2579325, "volume": null}, {"date": "1991-02-28", "close": 0.2579325, "volume": null}, {"date": "1991-03-01", "close": 0.2579325, "volume": null}, {"date": "1991-03-04", "close": 0.2579325, "volume": null}, {"date": "1991-03-05", "close": 0.2579325, "volume": null}, {"date": "1991-03-06", "close": 0.2579325, "volume": null}, {"date": "1991-03-07", "close": 0.2579325, "volume": null}, {"date": "1991-03-08", "close": 0.2579325, "volume": null}, {"date": "1991-03-11", "close": 0.2579325, "volume": null}, {"date": "1991-03-12", "close": 0.2579325, "volume": null}, {"date": "1991-03-13", "close": 0.2579325, "volume": null}, {"date": "1991-03-14", "close": 0.2579325, "volume": null}, {"date": "1991-03-15", "close": 0.2579325, "volume": null}, {"date": "1991-03-18", "close": 0.2579325, "volume": null}, {"date": "1991-03-19", "close": 0.2579325, "volume": null}, {"date": "1991-03-20", "close": 0.2579325, "volume": null}, {"date": "1991-03-21", "close": 0.2579325, "volume": null}, {"date": "1991-03-22", "close": 0.2579325, "volume": null}, {"date": "1991-03-25", "close": 0.2579325, "volume": null}, {"date": "1991-03-26", "close": 0.2579325, "volume": null}, {"date": "1991-03-27", "close": 0.2579325, "volume": null}, {"date": "1991-03-28", "close": 0.2579325, "volume": null}, {"date": "1991-03-29", "close": 0.2579325, "volume": null}, {"date": "1991-04-01", "close": 0.2579325, "volume": null}, {"date": "1991-04-02", "close": 0.2579325, "volume": null}, {"date": "1991-04-03", "close": 0.2579325, "volume": null}, {"date": "1991-04-04", "close": 0.2579325, "volume": null}, {"date": "1991-04-05", "close": 0.2579325, "volume": 5815.0}, {"date": "1991-04-08", "close": 0.2579325, "volume": null}, {"date": "1991-04-09", "close": 0.2579325, "volume": null}, {"date": "1991-04-10", "close": 0.2579325, "volume": null}, {"date": "1991-04-11", "close": 0.2579325, "volume": null}, {"date": "1991-04-12", "close": 0.2579325, "volume": null}, {"date": "1991-04-15", "close": 0.2579325, "volume": null}, {"date": "1991-04-16", "close": 0.2579325, "volume": null}, {"date": "1991-04-17", "close": 0.2579325, "volume": null}, {"date": "1991-04-18", "close": 0.2579325, "volume": null}, {"date": "1991-04-19", "close": 0.2579325, "volume": null}, {"date": "1991-04-22", "close": 0.2579325, "volume": null}, {"date": "1991-04-23", "close": 0.2579325, "volume": 5815.0}, {"date": "1991-04-24", "close": 0.2579325, "volume": null}, {"date": "1991-04-25", "close": 0.2579325, "volume": null}, {"date": "1991-04-26", "close": 0.2579325, "volume": null}, {"date": "1991-04-29", "close": 0.2579325, "volume": null}, {"date": "1991-04-30", "close": 0.2579325, "volume": null}, {"date": "1991-05-01", "close": 0.2579325, "volume": null}, {"date": "1991-05-02", "close": 0.2579325, "volume": null}, {"date": "1991-05-03", "close": 0.2579325, "volume": null}, {"date": "1991-05-06", "close": 0.2579325, "volume": null}, {"date": "1991-05-07", "close": 0.2579325, "volume": null}, {"date": "1991-05-08", "close": 0.2579325, "volume": null}, {"date": "1991-05-09", "close": 0.2579325, "volume": null}, {"date": "1991-05-10", "close": 0.2579325, "volume": null}, {"date": "1991-05-13", "close": 0.2579325, "volume": null}, {"date": "1991-05-14", "close": 0.2579325, "volume": null}, {"date": "1991-05-15", "close": 0.2579325, "volume": null}, {"date": "1991-05-16", "close": 0.2579325, "volume": null}, {"date": "1991-05-17", "close": 0.2579325, "volume": null}, {"date": "1991-05-20", "close": 0.2579325, "volume": null}, {"date": "1991-05-21", "close": 0.2579325, "volume": null}, {"date": "1991-05-22", "close": 0.2579325, "volume": null}, {"date": "1991-05-23", "close": 0.2579325, "volume": null}, {"date": "1991-05-24", "close": 0.2579325, "volume": null}, {"date": "1991-05-27", "close": 0.2579325, "volume": null}, {"date": "1991-05-28", "close": 0.2579325, "volume": null}, {"date": "1991-05-29", "close": 0.2579325, "volume": null}, {"date": "1991-05-30", "close": 0.2579325, "volume": null}, {"date": "1991-05-31", "close": 0.2579325, "volume": null}, {"date": "1991-06-03", "close": 0.30092125, "volume": 11631.0}, {"date": "1991-06-04", "close": 0.30092125, "volume": null}, {"date": "1991-06-05", "close": 0.30092125, "volume": 23262.0}, {"date": "1991-06-06", "close": 0.30092125, "volume": null}, {"date": "1991-06-07", "close": 0.30092125, "volume": 23262.0}, {"date": "1991-06-10", "close": 0.30092125, "volume": null}, {"date": "1991-06-11", "close": 0.30092125, "volume": null}, {"date": "1991-06-12", "close": 0.30092125, "volume": null}, {"date": "1991-06-13", "close": 0.30092125, "volume": null}, {"date": "1991-06-14", "close": 0.30092125, "volume": null}, {"date": "1991-06-17", "close": 0.30092125, "volume": null}, {"date": "1991-06-18", "close": 0.30092125, "volume": null}, {"date": "1991-06-19", "close": 0.30092125, "volume": null}, {"date": "1991-06-20", "close": 0.30092125, "volume": null}, {"date": "1991-06-21", "close": 0.30092125, "volume": null}, {"date": "1991-06-24", "close": 0.30092125, "volume": 4652.0}, {"date": "1991-06-25", "close": 0.30092125, "volume": null}, {"date": "1991-06-26", "close": 0.30092125, "volume": null}, {"date": "1991-06-27", "close": 0.30092125, "volume": null}, {"date": "1991-06-28", "close": 0.30092125, "volume": null}, {"date": "1991-07-01", "close": 0.30092125, "volume": null}, {"date": "1991-07-02", "close": 0.30092125, "volume": null}, {"date": "1991-07-03", "close": 0.30092125, "volume": null}, {"date": "1991-07-04", "close": 0.30092125, "volume": null}, {"date": "1991-07-05", "close": 0.30092125, "volume": null}, {"date": "1991-07-08", "close": 0.30092125, "volume": null}, {"date": "1991-07-09", "close": 0.30092125, "volume": null}, {"date": "1991-07-10", "close": 0.30092125, "volume": null}, {"date": "1991-07-11", "close": 0.30092125, "volume": null}, {"date": "1991-07-12", "close": 0.30092125, "volume": 5815.0}, {"date": "1991-07-15", "close": 0.30092125, "volume": null}, {"date": "1991-07-16", "close": 0.30092125, "volume": null}, {"date": "1991-07-17", "close": 0.30092125, "volume": 11631.0}, {"date": "1991-07-18", "close": 0.30092125, "volume": null}, {"date": "1991-07-19", "close": 0.30092125, "volume": null}, {"date": "1991-07-22", "close": 0.30092125, "volume": null}, {"date": "1991-07-23", "close": 0.30092125, "volume": null}, {"date": "1991-07-24", "close": 0.30092125, "volume": null}, {"date": "1991-07-25", "close": 0.30092125, "volume": null}, {"date": "1991-07-26", "close": 0.30092125, "volume": null}, {"date": "1991-07-29", "close": 0.30092125, "volume": null}, {"date": "1991-07-30", "close": 0.30092125, "volume": null}, {"date": "1991-07-31", "close": 0.30092125, "volume": null}, {"date": "1991-08-01", "close": 0.30092125, "volume": null}, {"date": "1991-08-02", "close": 0.30092125, "volume": null}, {"date": "1991-08-05", "close": 0.30092125, "volume": null}, {"date": "1991-08-06", "close": 0.30092125, "volume": null}, {"date": "1991-08-07", "close": 0.30092125, "volume": null}, {"date": "1991-08-08", "close": 0.30092125, "volume": 27914.0}, {"date": "1991-08-09", "close": 0.30092125, "volume": null}, {"date": "1991-08-12", "close": 0.30092125, "volume": null}, {"date": "1991-08-13", "close": 0.30092125, "volume": null}, {"date": "1991-08-14", "close": 0.30092125, "volume": null}, {"date": "1991-08-15", "close": 0.30092125, "volume": null}, {"date": "1991-08-16", "close": 0.30092125, "volume": null}, {"date": "1991-08-19", "close": 0.30092125, "volume": null}, {"date": "1991-08-20", "close": 0.30092125, "volume": null}, {"date": "1991-08-21", "close": 0.30092125, "volume": null}, {"date": "1991-08-22", "close": 0.30092125, "volume": null}, {"date": "1991-08-23", "close": 0.30092125, "volume": null}, {"date": "1991-08-26", "close": 0.30092125, "volume": null}, {"date": "1991-08-27", "close": 0.30092125, "volume": null}, {"date": "1991-08-28", "close": 0.30092125, "volume": null}, {"date": "1991-08-29", "close": 0.30092125, "volume": null}, {"date": "1991-08-30", "close": 0.30092125, "volume": null}, {"date": "1991-09-02", "close": 0.30092125, "volume": null}, {"date": "1991-09-03", "close": 0.30092125, "volume": null}, {"date": "1991-09-04", "close": 0.30092125, "volume": null}, {"date": "1991-09-05", "close": 0.30092125, "volume": null}, {"date": "1991-09-06", "close": 0.30092125, "volume": null}, {"date": "1991-09-09", "close": 0.30092125, "volume": null}, {"date": "1991-09-10", "close": 0.30092125, "volume": null}, {"date": "1991-09-11", "close": 0.30092125, "volume": null}, {"date": "1991-09-12", "close": 0.30092125, "volume": null}, {"date": "1991-09-13", "close": 0.30092125, "volume": null}, {"date": "1991-09-16", "close": 0.30092125, "volume": null}, {"date": "1991-09-17", "close": 0.30092125, "volume": null}, {"date": "1991-09-18", "close": 0.30092125, "volume": null}, {"date": "1991-09-19", "close": 0.30092125, "volume": null}, {"date": "1991-09-20", "close": 0.30092125, "volume": null}, {"date": "1991-09-23", "close": 0.30092125, "volume": null}, {"date": "1991-09-24", "close": 0.30092125, "volume": null}, {"date": "1991-09-25", "close": 0.30092125, "volume": null}, {"date": "1991-09-26", "close": 0.30092125, "volume": null}, {"date": "1991-09-27", "close": 0.30092125, "volume": null}, {"date": "1991-09-30", "close": 0.30092125, "volume": null}, {"date": "1991-10-01", "close": 0.30092125, "volume": null}, {"date": "1991-10-02", "close": 0.30092125, "volume": null}, {"date": "1991-10-03", "close": 0.30092125, "volume": null}, {"date": "1991-10-04", "close": 0.30092125, "volume": null}, {"date": "1991-10-07", "close": 0.30092125, "volume": null}, {"date": "1991-10-08", "close": 0.30092125, "volume": null}, {"date": "1991-10-09", "close": 0.30092125, "volume": null}, {"date": "1991-10-10", "close": 0.30092125, "volume": null}, {"date": "1991-10-11", "close": 0.30092125, "volume": null}, {"date": "1991-10-14", "close": 0.30092125, "volume": null}, {"date": "1991-10-15", "close": 0.30092125, "volume": null}, {"date": "1991-10-16", "close": 0.30092125, "volume": null}, {"date": "1991-10-17", "close": 0.30092125, "volume": null}, {"date": "1991-10-18", "close": 0.30092125, "volume": null}, {"date": "1991-10-21", "close": 0.2579325, "volume": 23262.0}, {"date": "1991-10-22", "close": 0.2579325, "volume": null}, {"date": "1991-10-23", "close": 0.2579325, "volume": null}, {"date": "1991-10-24", "close": 0.2579325, "volume": null}, {"date": "1991-10-25", "close": 0.2579325, "volume": null}, {"date": "1991-10-28", "close": 0.2579325, "volume": null}, {"date": "1991-10-29", "close": 0.2579325, "volume": null}, {"date": "1991-10-30", "close": 0.2579325, "volume": null}, {"date": "1991-10-31", "close": 0.2579325, "volume": null}, {"date": "1991-11-01", "close": 0.2579325, "volume": 16283.0}, {"date": "1991-11-04", "close": 0.2579325, "volume": null}, {"date": "1991-11-05", "close": 0.2579325, "volume": null}, {"date": "1991-11-06", "close": 0.2579325, "volume": null}, {"date": "1991-11-07", "close": 0.2579325, "volume": null}, {"date": "1991-11-08", "close": 0.2579325, "volume": null}, {"date": "1991-11-11", "close": 0.2579325, "volume": null}, {"date": "1991-11-12", "close": 0.2579325, "volume": null}, {"date": "1991-11-13", "close": 0.2579325, "volume": null}, {"date": "1991-11-14", "close": 0.2579325, "volume": null}, {"date": "1991-11-15", "close": 0.2579325, "volume": null}, {"date": "1991-11-18", "close": 0.2579325, "volume": null}, {"date": "1991-11-19", "close": 0.2579325, "volume": null}, {"date": "1991-11-20", "close": 0.2579325, "volume": null}, {"date": "1991-11-21", "close": 0.2579325, "volume": null}, {"date": "1991-11-22", "close": 0.2579325, "volume": null}, {"date": "1991-11-25", "close": 0.2579325, "volume": null}, {"date": "1991-11-26", "close": 0.2579325, "volume": null}, {"date": "1991-11-27", "close": 0.2579325, "volume": null}, {"date": "1991-11-28", "close": 0.2579325, "volume": null}, {"date": "1991-11-29", "close": 0.2579325, "volume": null}, {"date": "1991-12-02", "close": 0.2579325, "volume": null}, {"date": "1991-12-03", "close": 0.2579325, "volume": null}, {"date": "1991-12-04", "close": 0.2579325, "volume": null}, {"date": "1991-12-05", "close": 0.2579325, "volume": null}, {"date": "1991-12-06", "close": 0.2579325, "volume": null}, {"date": "1991-12-09", "close": 0.2579325, "volume": null}, {"date": "1991-12-10", "close": 0.2579325, "volume": null}, {"date": "1991-12-11", "close": 0.2579325, "volume": null}, {"date": "1991-12-12", "close": 0.2579325, "volume": null}, {"date": "1991-12-13", "close": 0.2579325, "volume": null}, {"date": "1991-12-16", "close": 0.2579325, "volume": null}, {"date": "1991-12-17", "close": 0.2579325, "volume": null}, {"date": "1991-12-18", "close": 0.2579325, "volume": null}, {"date": "1991-12-19", "close": 0.2579325, "volume": null}, {"date": "1991-12-20", "close": 0.2579325, "volume": null}, {"date": "1991-12-23", "close": 0.2579325, "volume": null}, {"date": "1991-12-24", "close": 0.2579325, "volume": null}, {"date": "1991-12-25", "close": 0.2579325, "volume": null}, {"date": "1991-12-26", "close": 0.2579325, "volume": null}, {"date": "1991-12-27", "close": 0.2579325, "volume": null}, {"date": "1991-12-30", "close": 0.2579325, "volume": null}, {"date": "1991-12-31", "close": 0.2579325, "volume": null}, {"date": "1992-01-01", "close": 0.2579325, "volume": null}, {"date": "1992-01-02", "close": 0.2579325, "volume": null}, {"date": "1992-01-03", "close": 0.2579325, "volume": null}, {"date": "1992-01-06", "close": 0.2579325, "volume": null}, {"date": "1992-01-07", "close": 0.2579325, "volume": null}, {"date": "1992-01-08", "close": 0.2579325, "volume": null}, {"date": "1992-01-09", "close": 0.2579325, "volume": null}, {"date": "1992-01-10", "close": 0.2579325, "volume": null}, {"date": "1992-01-13", "close": 0.2579325, "volume": null}, {"date": "1992-01-14", "close": 0.2579325, "volume": null}, {"date": "1992-01-15", "close": 0.2579325, "volume": null}, {"date": "1992-01-16", "close": 0.2579325, "volume": null}, {"date": "1992-01-17", "close": 0.2579325, "volume": null}, {"date": "1992-01-20", "close": 0.2579325, "volume": null}, {"date": "1992-01-21", "close": 0.2579325, "volume": null}, {"date": "1992-01-22", "close": 0.2579325, "volume": null}, {"date": "1992-01-23", "close": 0.2579325, "volume": null}, {"date": "1992-01-24", "close": 0.2579325, "volume": null}, {"date": "1992-01-27", "close": 0.2579325, "volume": null}, {"date": "1992-01-28", "close": 0.2579325, "volume": null}, {"date": "1992-01-29", "close": 0.2579325, "volume": null}, {"date": "1992-01-30", "close": 0.2579325, "volume": 23262.0}, {"date": "1992-01-31", "close": 0.2579325, "volume": null}, {"date": "1992-02-03", "close": 0.2579325, "volume": null}, {"date": "1992-02-04", "close": 0.2579325, "volume": null}, {"date": "1992-02-05", "close": 0.2579325, "volume": null}, {"date": "1992-02-06", "close": 0.2579325, "volume": null}, {"date": "1992-02-07", "close": 0.2579325, "volume": null}, {"date": "1992-02-10", "close": 0.2579325, "volume": null}, {"date": "1992-02-11", "close": 0.2579325, "volume": null}, {"date": "1992-02-12", "close": 0.2579325, "volume": null}, {"date": "1992-02-13", "close": 0.2579325, "volume": null}, {"date": "1992-02-14", "close": 0.2579325, "volume": null}, {"date": "1992-02-17", "close": 0.2579325, "volume": null}, {"date": "1992-02-18", "close": 0.2579325, "volume": null}, {"date": "1992-02-19", "close": 0.2579325, "volume": null}, {"date": "1992-02-20", "close": 0.2579325, "volume": null}, {"date": "1992-02-21", "close": 0.2579325, "volume": null}, {"date": "1992-02-24", "close": 0.2579325, "volume": null}, {"date": "1992-02-25", "close": 0.2579325, "volume": null}, {"date": "1992-02-26", "close": 0.2579325, "volume": null}, {"date": "1992-02-27", "close": 0.2579325, "volume": null}, {"date": "1992-02-28", "close": 0.2579325, "volume": null}, {"date": "1992-03-02", "close": 0.2579325, "volume": null}, {"date": "1992-03-03", "close": 0.2579325, "volume": null}, {"date": "1992-03-04", "close": 0.2579325, "volume": null}, {"date": "1992-03-05", "close": 0.2579325, "volume": null}, {"date": "1992-03-06", "close": 0.2579325, "volume": null}, {"date": "1992-03-09", "close": 0.2579325, "volume": null}, {"date": "1992-03-10", "close": 0.2579325, "volume": 4652.0}, {"date": "1992-03-11", "close": 0.2579325, "volume": null}, {"date": "1992-03-12", "close": 0.2579325, "volume": null}, {"date": "1992-03-13", "close": 0.2579325, "volume": null}, {"date": "1992-03-16", "close": 0.2579325, "volume": null}, {"date": "1992-03-17", "close": 0.2579325, "volume": null}, {"date": "1992-03-18", "close": 0.2579325, "volume": null}, {"date": "1992-03-19", "close": 0.2579325, "volume": null}, {"date": "1992-03-20", "close": 0.2579325, "volume": null}, {"date": "1992-03-23", "close": 0.2579325, "volume": null}, {"date": "1992-03-24", "close": 0.2579325, "volume": null}, {"date": "1992-03-25", "close": 0.2579325, "volume": 11631.0}, {"date": "1992-03-26", "close": 0.2579325, "volume": null}, {"date": "1992-03-27", "close": 0.2579325, "volume": null}, {"date": "1992-03-30", "close": 0.240737, "volume": 1163095.0}, {"date": "1992-03-31", "close": 0.240737, "volume": null}, {"date": "1992-04-01", "close": 0.240737, "volume": 5815.0}, {"date": "1992-04-02", "close": 0.240737, "volume": null}, {"date": "1992-04-03", "close": 0.240737, "volume": null}, {"date": "1992-04-06", "close": 0.240737, "volume": null}, {"date": "1992-04-07", "close": 0.240737, "volume": null}, {"date": "1992-04-08", "close": 0.240737, "volume": null}, {"date": "1992-04-09", "close": 0.240737, "volume": null}, {"date": "1992-04-10", "close": 0.240737, "volume": null}, {"date": "1992-04-13", "close": 0.240737, "volume": null}, {"date": "1992-04-14", "close": 0.240737, "volume": null}, {"date": "1992-04-15", "close": 0.240737, "volume": null}, {"date": "1992-04-16", "close": 0.240737, "volume": null}, {"date": "1992-04-17", "close": 0.240737, "volume": null}, {"date": "1992-04-20", "close": 0.240737, "volume": null}, {"date": "1992-04-21", "close": 0.240737, "volume": null}, {"date": "1992-04-22", "close": 0.240737, "volume": null}, {"date": "1992-04-23", "close": 0.240737, "volume": null}, {"date": "1992-04-24", "close": 0.240737, "volume": null}, {"date": "1992-04-27", "close": 0.240737, "volume": null}, {"date": "1992-04-28", "close": 0.240737, "volume": null}, {"date": "1992-04-29", "close": 0.240737, "volume": null}, {"date": "1992-04-30", "close": 0.240737, "volume": null}, {"date": "1992-05-01", "close": 0.240737, "volume": null}, {"date": "1992-05-04", "close": 0.240737, "volume": null}, {"date": "1992-05-05", "close": 0.240737, "volume": null}, {"date": "1992-05-06", "close": 0.240737, "volume": null}, {"date": "1992-05-07", "close": 0.240737, "volume": null}, {"date": "1992-05-08", "close": 0.240737, "volume": null}, {"date": "1992-05-11", "close": 0.240737, "volume": null}, {"date": "1992-05-12", "close": 0.240737, "volume": null}, {"date": "1992-05-13", "close": 0.240737, "volume": null}, {"date": "1992-05-14", "close": 0.240737, "volume": null}, {"date": "1992-05-15", "close": 0.240737, "volume": null}, {"date": "1992-05-18", "close": 0.240737, "volume": null}, {"date": "1992-05-19", "close": 0.240737, "volume": null}, {"date": "1992-05-20", "close": 0.240737, "volume": null}, {"date": "1992-05-21", "close": 0.240737, "volume": null}, {"date": "1992-05-22", "close": 0.240737, "volume": null}, {"date": "1992-05-25", "close": 0.240737, "volume": null}, {"date": "1992-05-26", "close": 0.240737, "volume": null}, {"date": "1992-05-27", "close": 0.240737, "volume": null}, {"date": "1992-05-28", "close": 0.240737, "volume": null}, {"date": "1992-05-29", "close": 0.240737, "volume": null}, {"date": "1992-06-01", "close": 0.240737, "volume": null}, {"date": "1992-06-02", "close": 0.240737, "volume": null}, {"date": "1992-06-03", "close": 0.240737, "volume": null}, {"date": "1992-06-04", "close": 0.240737, "volume": null}, {"date": "1992-06-05", "close": 0.26653025, "volume": 5815.0}, {"date": "1992-06-08", "close": 0.26653025, "volume": null}, {"date": "1992-06-09", "close": 0.26653025, "volume": null}, {"date": "1992-06-10", "close": 0.26653025, "volume": 23262.0}, {"date": "1992-06-11", "close": 0.26653025, "volume": null}, {"date": "1992-06-12", "close": 0.26653025, "volume": null}, {"date": "1992-06-15", "close": 0.26653025, "volume": null}, {"date": "1992-06-16", "close": 0.26653025, "volume": null}, {"date": "1992-06-17", "close": 0.26653025, "volume": null}, {"date": "1992-06-18", "close": 0.26653025, "volume": null}, {"date": "1992-06-19", "close": 0.26653025, "volume": null}, {"date": "1992-06-22", "close": 0.26653025, "volume": null}, {"date": "1992-06-23", "close": 0.30092125, "volume": 11631.0}, {"date": "1992-06-24", "close": 0.30092125, "volume": 5815.0}, {"date": "1992-06-25", "close": 0.30092125, "volume": null}, {"date": "1992-06-26", "close": 0.30092125, "volume": null}, {"date": "1992-06-29", "close": 0.30092125, "volume": null}, {"date": "1992-06-30", "close": 0.30092125, "volume": null}, {"date": "1992-07-01", "close": 0.30092125, "volume": null}, {"date": "1992-07-02", "close": 0.30092125, "volume": null}, {"date": "1992-07-03", "close": 0.30092125, "volume": null}, {"date": "1992-07-06", "close": 0.33531225, "volume": 1163.0}, {"date": "1992-07-07", "close": 0.33531225, "volume": null}, {"date": "1992-07-08", "close": 0.33531225, "volume": null}, {"date": "1992-07-09", "close": 0.33531225, "volume": null}, {"date": "1992-07-10", "close": 0.30092125, "volume": 13957.0}, {"date": "1992-07-13", "close": 0.30092125, "volume": null}, {"date": "1992-07-14", "close": 0.30092125, "volume": null}, {"date": "1992-07-15", "close": 0.30092125, "volume": null}, {"date": "1992-07-16", "close": 0.30092125, "volume": null}, {"date": "1992-07-17", "close": 0.30092125, "volume": null}, {"date": "1992-07-20", "close": 0.30092125, "volume": null}, {"date": "1992-07-21", "close": 0.30092125, "volume": null}, {"date": "1992-07-22", "close": 0.30092125, "volume": null}, {"date": "1992-07-23", "close": 0.30092125, "volume": null}, {"date": "1992-07-24", "close": 0.30092125, "volume": null}, {"date": "1992-07-27", "close": 0.30092125, "volume": null}, {"date": "1992-07-28", "close": 0.30092125, "volume": null}, {"date": "1992-07-29", "close": 0.30092125, "volume": null}, {"date": "1992-07-30", "close": 0.30092125, "volume": null}, {"date": "1992-07-31", "close": 0.30092125, "volume": null}, {"date": "1992-08-03", "close": 0.30092125, "volume": null}, {"date": "1992-08-04", "close": 0.30092125, "volume": null}, {"date": "1992-08-05", "close": 0.30092125, "volume": null}, {"date": "1992-08-06", "close": 0.30092125, "volume": null}, {"date": "1992-08-07", "close": 0.30092125, "volume": null}, {"date": "1992-08-10", "close": 0.30092125, "volume": null}, {"date": "1992-08-11", "close": 0.30092125, "volume": null}, {"date": "1992-08-12", "close": 0.30092125, "volume": null}, {"date": "1992-08-13", "close": 0.30092125, "volume": null}, {"date": "1992-08-14", "close": 0.30092125, "volume": null}, {"date": "1992-08-17", "close": 0.30092125, "volume": null}, {"date": "1992-08-18", "close": 0.30092125, "volume": null}, {"date": "1992-08-19", "close": 0.30092125, "volume": null}, {"date": "1992-08-20", "close": 0.30092125, "volume": null}, {"date": "1992-08-21", "close": 0.30092125, "volume": null}, {"date": "1992-08-24", "close": 0.30092125, "volume": null}, {"date": "1992-08-25", "close": 0.30092125, "volume": null}, {"date": "1992-08-26", "close": 0.30092125, "volume": null}, {"date": "1992-08-27", "close": 0.30092125, "volume": null}, {"date": "1992-08-28", "close": 0.30092125, "volume": null}, {"date": "1992-08-31", "close": 0.30092125, "volume": null}, {"date": "1992-09-01", "close": 0.30092125, "volume": null}, {"date": "1992-09-02", "close": 0.30092125, "volume": null}, {"date": "1992-09-03", "close": 0.30092125, "volume": null}, {"date": "1992-09-04", "close": 0.30092125, "volume": null}, {"date": "1992-09-07", "close": 0.30092125, "volume": null}, {"date": "1992-09-08", "close": 0.30092125, "volume": null}, {"date": "1992-09-09", "close": 0.30092125, "volume": null}, {"date": "1992-09-10", "close": 0.30092125, "volume": null}, {"date": "1992-09-11", "close": 0.30092125, "volume": null}, {"date": "1992-09-14", "close": 0.30092125, "volume": null}, {"date": "1992-09-15", "close": 0.30092125, "volume": null}, {"date": "1992-09-16", "close": 0.30092125, "volume": null}, {"date": "1992-09-17", "close": 0.30092125, "volume": null}, {"date": "1992-09-18", "close": 0.30092125, "volume": null}, {"date": "1992-09-21", "close": 0.30092125, "volume": null}, {"date": "1992-09-22", "close": 0.30092125, "volume": null}, {"date": "1992-09-23", "close": 0.30092125, "volume": null}, {"date": "1992-09-24", "close": 0.30092125, "volume": null}, {"date": "1992-09-25", "close": 0.30092125, "volume": null}, {"date": "1992-09-28", "close": 0.30092125, "volume": null}, {"date": "1992-09-29", "close": 0.30092125, "volume": 23262.0}, {"date": "1992-09-30", "close": 0.30092125, "volume": null}, {"date": "1992-10-01", "close": 0.30092125, "volume": null}, {"date": "1992-10-02", "close": 0.30092125, "volume": null}, {"date": "1992-10-05", "close": 0.30092125, "volume": null}, {"date": "1992-10-06", "close": 0.30092125, "volume": null}, {"date": "1992-10-07", "close": 0.30092125, "volume": null}, {"date": "1992-10-08", "close": 0.30092125, "volume": null}, {"date": "1992-10-09", "close": 0.30092125, "volume": null}, {"date": "1992-10-12", "close": 0.30092125, "volume": null}, {"date": "1992-10-13", "close": 0.30092125, "volume": null}, {"date": "1992-10-14", "close": 0.30092125, "volume": null}, {"date": "1992-10-15", "close": 0.30092125, "volume": null}, {"date": "1992-10-16", "close": 0.30092125, "volume": null}, {"date": "1992-10-19", "close": 0.30092125, "volume": 11631.0}, {"date": "1992-10-20", "close": 0.30092125, "volume": 2326.0}, {"date": "1992-10-21", "close": 0.30092125, "volume": null}, {"date": "1992-10-22", "close": 0.30092125, "volume": null}, {"date": "1992-10-23", "close": 0.30092125, "volume": null}, {"date": "1992-10-26", "close": 0.30092125, "volume": null}, {"date": "1992-10-27", "close": 0.30092125, "volume": null}, {"date": "1992-10-28", "close": 0.30092125, "volume": null}, {"date": "1992-10-29", "close": 0.30092125, "volume": null}, {"date": "1992-10-30", "close": 0.30092125, "volume": null}, {"date": "1992-11-02", "close": 0.30092125, "volume": null}, {"date": "1992-11-03", "close": 0.30092125, "volume": null}, {"date": "1992-11-04", "close": 0.30092125, "volume": null}, {"date": "1992-11-05", "close": 0.30092125, "volume": null}, {"date": "1992-11-06", "close": 0.30092125, "volume": null}, {"date": "1992-11-09", "close": 0.30092125, "volume": 3489.0}, {"date": "1992-11-10", "close": 0.30092125, "volume": null}, {"date": "1992-11-11", "close": 0.30092125, "volume": null}, {"date": "1992-11-12", "close": 0.30092125, "volume": null}, {"date": "1992-11-13", "close": 0.30092125, "volume": null}, {"date": "1992-11-16", "close": 0.30092125, "volume": null}, {"date": "1992-11-17", "close": 0.30092125, "volume": null}, {"date": "1992-11-18", "close": 0.30092125, "volume": null}, {"date": "1992-11-19", "close": 0.30092125, "volume": null}, {"date": "1992-11-20", "close": 0.30092125, "volume": null}, {"date": "1992-11-23", "close": 0.30092125, "volume": null}, {"date": "1992-11-24", "close": 0.30092125, "volume": null}, {"date": "1992-11-25", "close": 0.30092125, "volume": null}, {"date": "1992-11-26", "close": 0.30092125, "volume": null}, {"date": "1992-11-27", "close": 0.30092125, "volume": null}, {"date": "1992-11-30", "close": 0.30092125, "volume": null}, {"date": "1992-12-01", "close": 0.30092125, "volume": null}, {"date": "1992-12-02", "close": 0.30092125, "volume": null}, {"date": "1992-12-03", "close": 0.30092125, "volume": null}, {"date": "1992-12-04", "close": 0.30092125, "volume": null}, {"date": "1992-12-07", "close": 0.30092125, "volume": null}, {"date": "1992-12-08", "close": 0.30092125, "volume": null}, {"date": "1992-12-09", "close": 0.30092125, "volume": null}, {"date": "1992-12-10", "close": 0.30092125, "volume": null}, {"date": "1992-12-11", "close": 0.30092125, "volume": null}, {"date": "1992-12-14", "close": 0.30092125, "volume": null}, {"date": "1992-12-15", "close": 0.30092125, "volume": null}, {"date": "1992-12-16", "close": 0.30092125, "volume": null}, {"date": "1992-12-17", "close": 0.30092125, "volume": null}, {"date": "1992-12-18", "close": 0.30092125, "volume": null}, {"date": "1992-12-21", "close": 0.30092125, "volume": null}, {"date": "1992-12-22", "close": 0.30092125, "volume": null}, {"date": "1992-12-23", "close": 0.30092125, "volume": null}, {"date": "1992-12-24", "close": 0.30092125, "volume": null}, {"date": "1992-12-25", "close": 0.30092125, "volume": null}, {"date": "1992-12-28", "close": 0.30092125, "volume": null}, {"date": "1992-12-29", "close": 0.30092125, "volume": null}, {"date": "1992-12-30", "close": 0.30092125, "volume": null}, {"date": "1992-12-31", "close": 0.30092125, "volume": null}, {"date": "1993-01-01", "close": 0.30092125, "volume": null}, {"date": "1993-01-04", "close": 0.30092125, "volume": null}, {"date": "1993-01-05", "close": 0.30092125, "volume": null}, {"date": "1993-01-06", "close": 0.30092125, "volume": null}, {"date": "1993-01-07", "close": 0.30092125, "volume": null}, {"date": "1993-01-08", "close": 0.30092125, "volume": null}, {"date": "1993-01-11", "close": 0.30092125, "volume": 11631.0}, {"date": "1993-01-12", "close": 0.30092125, "volume": null}, {"date": "1993-01-13", "close": 0.30092125, "volume": null}, {"date": "1993-01-14", "close": 0.30092125, "volume": null}, {"date": "1993-01-15", "close": 0.30092125, "volume": null}, {"date": "1993-01-18", "close": 0.30092125, "volume": null}, {"date": "1993-01-19", "close": 0.30092125, "volume": null}, {"date": "1993-01-20", "close": 0.30092125, "volume": null}, {"date": "1993-01-21", "close": 0.30092125, "volume": null}, {"date": "1993-01-22", "close": 0.30092125, "volume": null}, {"date": "1993-01-25", "close": 0.30092125, "volume": null}, {"date": "1993-01-26", "close": 0.30092125, "volume": null}, {"date": "1993-01-27", "close": 0.30092125, "volume": null}, {"date": "1993-01-28", "close": 0.30092125, "volume": null}, {"date": "1993-01-29", "close": 0.30092125, "volume": null}, {"date": "1993-02-01", "close": 0.30092125, "volume": null}, {"date": "1993-02-02", "close": 0.30092125, "volume": null}, {"date": "1993-02-03", "close": 0.30092125, "volume": null}, {"date": "1993-02-04", "close": 0.30092125, "volume": null}, {"date": "1993-02-05", "close": 0.30092125, "volume": null}, {"date": "1993-02-08", "close": 0.30092125, "volume": null}, {"date": "1993-02-09", "close": 0.30092125, "volume": null}, {"date": "1993-02-10", "close": 0.30092125, "volume": 23262.0}, {"date": "1993-02-11", "close": 0.30092125, "volume": null}, {"date": "1993-02-12", "close": 0.30092125, "volume": null}, {"date": "1993-02-15", "close": 0.30092125, "volume": null}, {"date": "1993-02-16", "close": 0.30092125, "volume": null}, {"date": "1993-02-17", "close": 0.30092125, "volume": null}, {"date": "1993-02-18", "close": 0.30092125, "volume": null}, {"date": "1993-02-19", "close": 0.30092125, "volume": null}, {"date": "1993-02-22", "close": 0.30092125, "volume": null}, {"date": "1993-02-23", "close": 0.30092125, "volume": null}, {"date": "1993-02-24", "close": 0.30092125, "volume": null}, {"date": "1993-02-25", "close": 0.30092125, "volume": null}, {"date": "1993-02-26", "close": 0.30092125, "volume": null}, {"date": "1993-03-01", "close": 0.30092125, "volume": null}, {"date": "1993-03-02", "close": 0.30092125, "volume": null}, {"date": "1993-03-03", "close": 0.30092125, "volume": null}, {"date": "1993-03-04", "close": 0.30092125, "volume": null}, {"date": "1993-03-05", "close": 0.30092125, "volume": null}, {"date": "1993-03-08", "close": 0.30092125, "volume": null}, {"date": "1993-03-09", "close": 0.30092125, "volume": null}, {"date": "1993-03-10", "close": 0.30092125, "volume": null}, {"date": "1993-03-11", "close": 0.30092125, "volume": 3489.0}, {"date": "1993-03-12", "close": 0.30092125, "volume": null}, {"date": "1993-03-15", "close": 0.30092125, "volume": null}, {"date": "1993-03-16", "close": 0.30092125, "volume": 34893.0}, {"date": "1993-03-17", "close": 0.30092125, "volume": null}, {"date": "1993-03-18", "close": 0.30092125, "volume": null}, {"date": "1993-03-19", "close": 0.30092125, "volume": 1163.0}, {"date": "1993-03-22", "close": 0.30092125, "volume": 10468.0}, {"date": "1993-03-23", "close": 0.30092125, "volume": 5932.0}, {"date": "1993-03-24", "close": 0.30092125, "volume": null}, {"date": "1993-03-25", "close": 0.30092125, "volume": null}, {"date": "1993-03-26", "close": 0.30092125, "volume": null}, {"date": "1993-03-29", "close": 0.30092125, "volume": null}, {"date": "1993-03-30", "close": 0.30092125, "volume": null}, {"date": "1993-03-31", "close": 0.30092125, "volume": null}, {"date": "1993-04-01", "close": 0.30092125, "volume": null}, {"date": "1993-04-02", "close": 0.30092125, "volume": null}, {"date": "1993-04-05", "close": 0.30092125, "volume": null}, {"date": "1993-04-06", "close": 0.30092125, "volume": null}, {"date": "1993-04-07", "close": 0.30092125, "volume": null}, {"date": "1993-04-08", "close": 0.30092125, "volume": null}, {"date": "1993-04-09", "close": 0.30092125, "volume": null}, {"date": "1993-04-12", "close": 0.30092125, "volume": null}, {"date": "1993-04-13", "close": 0.30092125, "volume": null}, {"date": "1993-04-14", "close": 0.30092125, "volume": null}, {"date": "1993-04-15", "close": 0.30092125, "volume": null}, {"date": "1993-04-16", "close": 0.30092125, "volume": null}, {"date": "1993-04-19", "close": 0.30092125, "volume": null}, {"date": "1993-04-20", "close": 0.30092125, "volume": null}, {"date": "1993-04-21", "close": 0.30092125, "volume": null}, {"date": "1993-04-22", "close": 0.30092125, "volume": null}, {"date": "1993-04-23", "close": 0.30092125, "volume": null}, {"date": "1993-04-26", "close": 0.30092125, "volume": null}, {"date": "1993-04-27", "close": 0.30092125, "volume": null}, {"date": "1993-04-28", "close": 0.30092125, "volume": null}, {"date": "1993-04-29", "close": 0.30092125, "volume": null}, {"date": "1993-04-30", "close": 0.30092125, "volume": null}, {"date": "1993-05-03", "close": 0.30092125, "volume": null}, {"date": "1993-05-04", "close": 0.30092125, "volume": null}, {"date": "1993-05-05", "close": 0.30092125, "volume": null}, {"date": "1993-05-06", "close": 0.30092125, "volume": null}, {"date": "1993-05-07", "close": 0.30092125, "volume": null}, {"date": "1993-05-10", "close": 0.30092125, "volume": null}, {"date": "1993-05-11", "close": 0.30092125, "volume": null}, {"date": "1993-05-12", "close": 0.30092125, "volume": null}, {"date": "1993-05-13", "close": 0.30092125, "volume": null}, {"date": "1993-05-14", "close": 0.30092125, "volume": null}, {"date": "1993-05-17", "close": 0.30092125, "volume": null}, {"date": "1993-05-18", "close": 0.30092125, "volume": null}, {"date": "1993-05-19", "close": 0.30092125, "volume": null}, {"date": "1993-05-20", "close": 0.30092125, "volume": null}, {"date": "1993-05-21", "close": 0.30092125, "volume": 17446.0}, {"date": "1993-05-24", "close": 0.30092125, "volume": 2326.0}, {"date": "1993-05-25", "close": 0.30092125, "volume": null}, {"date": "1993-05-26", "close": 0.30092125, "volume": null}, {"date": "1993-05-27", "close": 0.30092125, "volume": null}, {"date": "1993-05-28", "close": 0.30092125, "volume": null}, {"date": "1993-05-31", "close": 0.30092125, "volume": null}, {"date": "1993-06-01", "close": 0.30092125, "volume": null}, {"date": "1993-06-02", "close": 0.30092125, "volume": null}, {"date": "1993-06-03", "close": 0.30092125, "volume": null}, {"date": "1993-06-04", "close": 0.30092125, "volume": null}, {"date": "1993-06-07", "close": 0.30092125, "volume": null}, {"date": "1993-06-08", "close": 0.30092125, "volume": null}, {"date": "1993-06-09", "close": 0.30092125, "volume": null}, {"date": "1993-06-10", "close": 0.30092125, "volume": null}, {"date": "1993-06-11", "close": 0.30092125, "volume": null}, {"date": "1993-06-14", "close": 0.30092125, "volume": null}, {"date": "1993-06-15", "close": 0.30092125, "volume": null}, {"date": "1993-06-16", "close": 0.30092125, "volume": null}, {"date": "1993-06-17", "close": 0.30092125, "volume": null}, {"date": "1993-06-18", "close": 0.30092125, "volume": null}, {"date": "1993-06-21", "close": 0.30092125, "volume": null}, {"date": "1993-06-22", "close": 0.30092125, "volume": null}, {"date": "1993-06-23", "close": 0.30092125, "volume": null}, {"date": "1993-06-24", "close": 0.30092125, "volume": null}, {"date": "1993-06-25", "close": 0.30092125, "volume": null}, {"date": "1993-06-28", "close": 0.30092125, "volume": null}, {"date": "1993-06-29", "close": 0.30092125, "volume": null}, {"date": "1993-06-30", "close": 0.30092125, "volume": null}, {"date": "1993-07-01", "close": 0.30092125, "volume": null}, {"date": "1993-07-02", "close": 0.30092125, "volume": 4652.0}, {"date": "1993-07-05", "close": 0.30092125, "volume": null}, {"date": "1993-07-06", "close": 0.30092125, "volume": null}, {"date": "1993-07-07", "close": 0.30092125, "volume": null}, {"date": "1993-07-08", "close": 0.30092125, "volume": null}, {"date": "1993-07-09", "close": 0.30092125, "volume": null}, {"date": "1993-07-12", "close": 0.30092125, "volume": null}, {"date": "1993-07-13", "close": 0.30092125, "volume": null}, {"date": "1993-07-14", "close": 0.30092125, "volume": null}, {"date": "1993-07-15", "close": 0.30092125, "volume": null}, {"date": "1993-07-16", "close": 0.30092125, "volume": null}, {"date": "1993-07-19", "close": 0.30092125, "volume": null}, {"date": "1993-07-20", "close": 0.30092125, "volume": null}, {"date": "1993-07-21", "close": 0.30092125, "volume": null}, {"date": "1993-07-22", "close": 0.30092125, "volume": null}, {"date": "1993-07-23", "close": 0.30092125, "volume": null}, {"date": "1993-07-26", "close": 0.30092125, "volume": null}, {"date": "1993-07-27", "close": 0.30092125, "volume": null}, {"date": "1993-07-28", "close": 0.30092125, "volume": null}, {"date": "1993-07-29", "close": 0.30092125, "volume": null}, {"date": "1993-07-30", "close": 0.30092125, "volume": null}, {"date": "1993-08-02", "close": 0.30092125, "volume": null}, {"date": "1993-08-03", "close": 0.30092125, "volume": null}, {"date": "1993-08-04", "close": 0.30092125, "volume": null}, {"date": "1993-08-05", "close": 0.30092125, "volume": null}, {"date": "1993-08-06", "close": 0.30092125, "volume": null}, {"date": "1993-08-09", "close": 0.30092125, "volume": null}, {"date": "1993-08-10", "close": 0.30092125, "volume": null}, {"date": "1993-08-11", "close": 0.30092125, "volume": 6979.0}, {"date": "1993-08-12", "close": 0.30092125, "volume": null}, {"date": "1993-08-13", "close": 0.30092125, "volume": null}, {"date": "1993-08-16", "close": 0.30092125, "volume": null}, {"date": "1993-08-17", "close": 0.30092125, "volume": null}, {"date": "1993-08-18", "close": 0.30092125, "volume": null}, {"date": "1993-08-19", "close": 0.30092125, "volume": null}, {"date": "1993-08-20", "close": 0.30092125, "volume": 5815.0}, {"date": "1993-08-23", "close": 0.30092125, "volume": null}, {"date": "1993-08-24", "close": 0.30092125, "volume": null}, {"date": "1993-08-25", "close": 0.30092125, "volume": null}, {"date": "1993-08-26", "close": 0.30092125, "volume": null}, {"date": "1993-08-27", "close": 0.30092125, "volume": 3489.0}, {"date": "1993-08-30", "close": 0.30092125, "volume": 9305.0}, {"date": "1993-08-31", "close": 0.30092125, "volume": 11631.0}, {"date": "1993-09-01", "close": 0.30092125, "volume": null}, {"date": "1993-09-02", "close": 0.30092125, "volume": null}, {"date": "1993-09-03", "close": 0.30092125, "volume": null}, {"date": "1993-09-06", "close": 0.30092125, "volume": null}, {"date": "1993-09-07", "close": 0.30092125, "volume": null}, {"date": "1993-09-08", "close": 0.30092125, "volume": null}, {"date": "1993-09-09", "close": 0.30092125, "volume": null}, {"date": "1993-09-10", "close": 0.30092125, "volume": null}, {"date": "1993-09-13", "close": 0.30092125, "volume": null}, {"date": "1993-09-14", "close": 0.30092125, "volume": null}, {"date": "1993-09-15", "close": 0.30092125, "volume": null}, {"date": "1993-09-16", "close": 0.30092125, "volume": null}, {"date": "1993-09-17", "close": 0.30092125, "volume": null}, {"date": "1993-09-20", "close": 0.30092125, "volume": null}, {"date": "1993-09-21", "close": 0.30092125, "volume": null}, {"date": "1993-09-22", "close": 0.30092125, "volume": null}, {"date": "1993-09-23", "close": 0.30092125, "volume": null}, {"date": "1993-09-24", "close": 0.30092125, "volume": null}, {"date": "1993-09-27", "close": 0.30092125, "volume": null}, {"date": "1993-09-28", "close": 0.30092125, "volume": null}, {"date": "1993-09-29", "close": 0.30092125, "volume": null}, {"date": "1993-09-30", "close": 0.30092125, "volume": null}, {"date": "1993-10-01", "close": 0.30092125, "volume": null}, {"date": "1993-10-04", "close": 0.30092125, "volume": null}, {"date": "1993-10-05", "close": 0.30092125, "volume": null}, {"date": "1993-10-06", "close": 0.30092125, "volume": null}, {"date": "1993-10-07", "close": 0.30092125, "volume": null}, {"date": "1993-10-08", "close": 0.30092125, "volume": null}, {"date": "1993-10-11", "close": 0.30092125, "volume": null}, {"date": "1993-10-12", "close": 0.30092125, "volume": null}, {"date": "1993-10-13", "close": 0.30092125, "volume": null}, {"date": "1993-10-14", "close": 0.30092125, "volume": null}, {"date": "1993-10-15", "close": 0.30092125, "volume": null}, {"date": "1993-10-18", "close": 0.30092125, "volume": null}, {"date": "1993-10-19", "close": 0.30092125, "volume": 6979.0}, {"date": "1993-10-20", "close": 0.30092125, "volume": null}, {"date": "1993-10-21", "close": 0.30092125, "volume": null}, {"date": "1993-10-22", "close": 0.30092125, "volume": null}, {"date": "1993-10-25", "close": 0.30092125, "volume": null}, {"date": "1993-10-26", "close": 0.30092125, "volume": null}, {"date": "1993-10-27", "close": 0.30092125, "volume": null}, {"date": "1993-10-28", "close": 0.30092125, "volume": 16283.0}, {"date": "1993-10-29", "close": 0.30092125, "volume": null}, {"date": "1993-11-01", "close": 0.30092125, "volume": null}, {"date": "1993-11-02", "close": 0.30092125, "volume": null}, {"date": "1993-11-03", "close": 0.26653025, "volume": 6979.0}, {"date": "1993-11-04", "close": 0.26653025, "volume": null}, {"date": "1993-11-05", "close": 0.26653025, "volume": null}, {"date": "1993-11-08", "close": 0.26653025, "volume": null}, {"date": "1993-11-09", "close": 0.26653025, "volume": null}, {"date": "1993-11-10", "close": 0.26653025, "volume": null}, {"date": "1993-11-11", "close": 0.26653025, "volume": null}, {"date": "1993-11-12", "close": 0.26653025, "volume": null}, {"date": "1993-11-15", "close": 0.26653025, "volume": null}, {"date": "1993-11-16", "close": 0.26653025, "volume": null}, {"date": "1993-11-17", "close": 0.26653025, "volume": 5815.0}, {"date": "1993-11-18", "close": 0.26653025, "volume": null}, {"date": "1993-11-19", "close": 0.26653025, "volume": null}, {"date": "1993-11-22", "close": 0.26653025, "volume": null}, {"date": "1993-11-23", "close": 0.26653025, "volume": null}, {"date": "1993-11-24", "close": 0.26653025, "volume": null}, {"date": "1993-11-25", "close": 0.26653025, "volume": null}, {"date": "1993-11-26", "close": 0.26653025, "volume": null}, {"date": "1993-11-29", "close": 0.26653025, "volume": null}, {"date": "1993-11-30", "close": 0.26653025, "volume": null}, {"date": "1993-12-01", "close": 0.26653025, "volume": null}, {"date": "1993-12-02", "close": 0.26653025, "volume": null}, {"date": "1993-12-03", "close": 0.26653025, "volume": null}, {"date": "1993-12-06", "close": 0.26653025, "volume": null}, {"date": "1993-12-07", "close": 0.26653025, "volume": null}, {"date": "1993-12-08", "close": 0.26653025, "volume": null}, {"date": "1993-12-09", "close": 0.26653025, "volume": null}, {"date": "1993-12-10", "close": 0.26653025, "volume": null}, {"date": "1993-12-13", "close": 0.26653025, "volume": null}, {"date": "1993-12-14", "close": 0.26653025, "volume": null}, {"date": "1993-12-15", "close": 0.26653025, "volume": null}, {"date": "1993-12-16", "close": 0.26653025, "volume": null}, {"date": "1993-12-17", "close": 0.26653025, "volume": null}, {"date": "1993-12-20", "close": 0.26653025, "volume": null}, {"date": "1993-12-21", "close": 0.26653025, "volume": null}, {"date": "1993-12-22", "close": 0.26653025, "volume": null}, {"date": "1993-12-23", "close": 0.26653025, "volume": null}, {"date": "1993-12-24", "close": 0.26653025, "volume": null}, {"date": "1993-12-27", "close": 0.26653025, "volume": null}, {"date": "1993-12-28", "close": 0.26653025, "volume": null}, {"date": "1993-12-29", "close": 0.26653025, "volume": null}, {"date": "1993-12-30", "close": 0.26653025, "volume": null}, {"date": "1993-12-31", "close": 0.26653025, "volume": null}, {"date": "1994-01-03", "close": 0.26653025, "volume": null}, {"date": "1994-01-04", "close": 0.26653025, "volume": null}, {"date": "1994-01-05", "close": 0.26653025, "volume": null}, {"date": "1994-01-06", "close": 0.26653025, "volume": null}, {"date": "1994-01-07", "close": 0.26653025, "volume": null}, {"date": "1994-01-10", "close": 0.26653025, "volume": null}, {"date": "1994-01-11", "close": 0.26653025, "volume": null}, {"date": "1994-01-12", "close": 0.26653025, "volume": null}, {"date": "1994-01-13", "close": 0.26653025, "volume": null}, {"date": "1994-01-14", "close": 0.26653025, "volume": null}, {"date": "1994-01-17", "close": 0.26653025, "volume": null}, {"date": "1994-01-18", "close": 0.26653025, "volume": null}, {"date": "1994-01-19", "close": 0.26653025, "volume": null}, {"date": "1994-01-20", "close": 0.26653025, "volume": null}, {"date": "1994-01-21", "close": 0.26653025, "volume": null}, {"date": "1994-01-24", "close": 0.26653025, "volume": null}, {"date": "1994-01-25", "close": 0.26653025, "volume": null}, {"date": "1994-01-26", "close": 0.26653025, "volume": null}, {"date": "1994-01-27", "close": 0.26653025, "volume": null}, {"date": "1994-01-28", "close": 0.26653025, "volume": null}, {"date": "1994-01-31", "close": 0.26653025, "volume": null}, {"date": "1994-02-01", "close": 0.26653025, "volume": null}, {"date": "1994-02-02", "close": 0.26653025, "volume": null}, {"date": "1994-02-03", "close": 0.26653025, "volume": 4652.0}, {"date": "1994-02-04", "close": 0.26653025, "volume": null}, {"date": "1994-02-07", "close": 0.26653025, "volume": null}, {"date": "1994-02-08", "close": 0.26653025, "volume": 23262.0}, {"date": "1994-02-09", "close": 0.26653025, "volume": null}, {"date": "1994-02-10", "close": 0.26653025, "volume": null}, {"date": "1994-02-11", "close": 0.26653025, "volume": null}, {"date": "1994-02-14", "close": 0.26653025, "volume": null}, {"date": "1994-02-15", "close": 0.26653025, "volume": null}, {"date": "1994-02-16", "close": 0.26653025, "volume": null}, {"date": "1994-02-17", "close": 0.26653025, "volume": null}, {"date": "1994-02-18", "close": 0.275128, "volume": 5815.0}, {"date": "1994-02-21", "close": 0.275128, "volume": null}, {"date": "1994-02-22", "close": 0.275128, "volume": null}, {"date": "1994-02-23", "close": 0.275128, "volume": null}, {"date": "1994-02-24", "close": 0.275128, "volume": null}, {"date": "1994-02-25", "close": 0.275128, "volume": null}, {"date": "1994-02-28", "close": 0.275128, "volume": null}, {"date": "1994-03-01", "close": 0.275128, "volume": null}, {"date": "1994-03-02", "close": 0.26653025, "volume": 5815.0}, {"date": "1994-03-03", "close": 0.26653025, "volume": null}, {"date": "1994-03-04", "close": 0.26653025, "volume": null}, {"date": "1994-03-07", "close": 0.26653025, "volume": null}, {"date": "1994-03-08", "close": 0.26653025, "volume": null}, {"date": "1994-03-09", "close": 0.26653025, "volume": null}, {"date": "1994-03-10", "close": 0.26653025, "volume": null}, {"date": "1994-03-11", "close": 0.26653025, "volume": null}, {"date": "1994-03-14", "close": 0.26653025, "volume": null}, {"date": "1994-03-15", "close": 0.26653025, "volume": null}, {"date": "1994-03-16", "close": 0.26653025, "volume": null}, {"date": "1994-03-17", "close": 0.26653025, "volume": null}, {"date": "1994-03-18", "close": 0.26653025, "volume": null}, {"date": "1994-03-21", "close": 0.26653025, "volume": null}, {"date": "1994-03-22", "close": 0.26653025, "volume": null}, {"date": "1994-03-23", "close": 0.26653025, "volume": null}, {"date": "1994-03-24", "close": 0.26653025, "volume": null}, {"date": "1994-03-25", "close": 0.26653025, "volume": null}, {"date": "1994-03-28", "close": 0.26653025, "volume": null}, {"date": "1994-03-29", "close": 0.26653025, "volume": null}, {"date": "1994-03-30", "close": 0.26653025, "volume": null}, {"date": "1994-03-31", "close": 0.26653025, "volume": null}, {"date": "1994-04-01", "close": 0.26653025, "volume": null}, {"date": "1994-04-04", "close": 0.26653025, "volume": null}, {"date": "1994-04-05", "close": 0.26653025, "volume": null}, {"date": "1994-04-06", "close": 0.26653025, "volume": null}, {"date": "1994-04-07", "close": 0.26653025, "volume": null}, {"date": "1994-04-08", "close": 0.26653025, "volume": null}, {"date": "1994-04-11", "close": 0.26653025, "volume": null}, {"date": "1994-04-12", "close": 0.26653025, "volume": null}, {"date": "1994-04-13", "close": 0.26653025, "volume": null}, {"date": "1994-04-14", "close": 0.26653025, "volume": null}, {"date": "1994-04-15", "close": 0.26653025, "volume": null}, {"date": "1994-04-18", "close": 0.26653025, "volume": 23262.0}, {"date": "1994-04-19", "close": 0.26653025, "volume": null}, {"date": "1994-04-20", "close": 0.26653025, "volume": null}, {"date": "1994-04-21", "close": 0.26653025, "volume": null}, {"date": "1994-04-22", "close": 0.26653025, "volume": null}, {"date": "1994-04-25", "close": 0.26653025, "volume": null}, {"date": "1994-04-26", "close": 0.26653025, "volume": null}, {"date": "1994-04-27", "close": 0.26653025, "volume": null}, {"date": "1994-04-28", "close": 0.26653025, "volume": null}, {"date": "1994-04-29", "close": 0.26653025, "volume": null}, {"date": "1994-05-02", "close": 0.26653025, "volume": null}, {"date": "1994-05-03", "close": 0.26653025, "volume": null}, {"date": "1994-05-04", "close": 0.26653025, "volume": null}, {"date": "1994-05-05", "close": 0.26653025, "volume": null}, {"date": "1994-05-06", "close": 0.26653025, "volume": null}, {"date": "1994-05-09", "close": 0.26653025, "volume": null}, {"date": "1994-05-10", "close": 0.26653025, "volume": null}, {"date": "1994-05-11", "close": 0.26653025, "volume": null}, {"date": "1994-05-12", "close": 0.26653025, "volume": null}, {"date": "1994-05-13", "close": 0.26653025, "volume": 11631.0}, {"date": "1994-05-16", "close": 0.26653025, "volume": null}, {"date": "1994-05-17", "close": 0.26653025, "volume": null}, {"date": "1994-05-18", "close": 0.26653025, "volume": null}, {"date": "1994-05-19", "close": 0.26653025, "volume": null}, {"date": "1994-05-20", "close": 0.26653025, "volume": null}, {"date": "1994-05-23", "close": 0.26653025, "volume": null}, {"date": "1994-05-24", "close": 0.26653025, "volume": null}, {"date": "1994-05-25", "close": 0.26653025, "volume": null}, {"date": "1994-05-26", "close": 0.26653025, "volume": null}, {"date": "1994-05-27", "close": 0.26653025, "volume": null}, {"date": "1994-05-30", "close": 0.26653025, "volume": null}, {"date": "1994-05-31", "close": 0.26653025, "volume": null}, {"date": "1994-06-01", "close": 0.26653025, "volume": null}, {"date": "1994-06-02", "close": 0.26653025, "volume": null}, {"date": "1994-06-03", "close": 0.26653025, "volume": null}, {"date": "1994-06-06", "close": 0.26653025, "volume": null}, {"date": "1994-06-07", "close": 0.26653025, "volume": null}, {"date": "1994-06-08", "close": 0.26653025, "volume": null}, {"date": "1994-06-09", "close": 0.26653025, "volume": null}, {"date": "1994-06-10", "close": 0.26653025, "volume": null}, {"date": "1994-06-13", "close": 0.26653025, "volume": null}, {"date": "1994-06-14", "close": 0.26653025, "volume": null}, {"date": "1994-06-15", "close": 0.26653025, "volume": null}, {"date": "1994-06-16", "close": 0.26653025, "volume": null}, {"date": "1994-06-17", "close": 0.26653025, "volume": null}, {"date": "1994-06-20", "close": 0.26653025, "volume": null}, {"date": "1994-06-21", "close": 0.26653025, "volume": null}, {"date": "1994-06-22", "close": 0.26653025, "volume": null}, {"date": "1994-06-23", "close": 0.26653025, "volume": null}, {"date": "1994-06-24", "close": 0.26653025, "volume": null}, {"date": "1994-06-27", "close": 0.26653025, "volume": null}, {"date": "1994-06-28", "close": 0.26653025, "volume": null}, {"date": "1994-06-29", "close": 0.26653025, "volume": null}, {"date": "1994-06-30", "close": 0.26653025, "volume": null}, {"date": "1994-07-01", "close": 0.26653025, "volume": null}, {"date": "1994-07-04", "close": 0.26653025, "volume": null}, {"date": "1994-07-05", "close": 0.26653025, "volume": null}, {"date": "1994-07-06", "close": 0.26653025, "volume": null}, {"date": "1994-07-07", "close": 0.26653025, "volume": null}, {"date": "1994-07-08", "close": 0.26653025, "volume": null}, {"date": "1994-07-11", "close": 0.26653025, "volume": null}, {"date": "1994-07-12", "close": 0.26653025, "volume": 5815.0}, {"date": "1994-07-13", "close": 0.26653025, "volume": null}, {"date": "1994-07-14", "close": 0.26653025, "volume": null}, {"date": "1994-07-15", "close": 0.26653025, "volume": null}, {"date": "1994-07-18", "close": 0.26653025, "volume": null}, {"date": "1994-07-19", "close": 0.26653025, "volume": null}, {"date": "1994-07-20", "close": 0.26653025, "volume": null}, {"date": "1994-07-21", "close": 0.26653025, "volume": null}, {"date": "1994-07-22", "close": 0.26653025, "volume": null}, {"date": "1994-07-25", "close": 0.26653025, "volume": null}, {"date": "1994-07-26", "close": 0.26653025, "volume": null}, {"date": "1994-07-27", "close": 0.26653025, "volume": null}, {"date": "1994-07-28", "close": 0.26653025, "volume": null}, {"date": "1994-07-29", "close": 0.26653025, "volume": 18610.0}, {"date": "1994-08-01", "close": 0.26653025, "volume": null}, {"date": "1994-08-02", "close": 0.26653025, "volume": null}, {"date": "1994-08-03", "close": 0.26653025, "volume": null}, {"date": "1994-08-04", "close": 0.26653025, "volume": null}, {"date": "1994-08-05", "close": 0.26653025, "volume": null}, {"date": "1994-08-08", "close": 0.26653025, "volume": null}, {"date": "1994-08-09", "close": 0.26653025, "volume": null}, {"date": "1994-08-10", "close": 0.26653025, "volume": null}, {"date": "1994-08-11", "close": 0.26653025, "volume": null}, {"date": "1994-08-12", "close": 0.26653025, "volume": null}, {"date": "1994-08-15", "close": 0.26653025, "volume": null}, {"date": "1994-08-16", "close": 0.26653025, "volume": null}, {"date": "1994-08-17", "close": 0.26653025, "volume": null}, {"date": "1994-08-18", "close": 0.26653025, "volume": null}, {"date": "1994-08-19", "close": 0.26653025, "volume": null}, {"date": "1994-08-22", "close": 0.26653025, "volume": null}, {"date": "1994-08-23", "close": 0.26653025, "volume": null}, {"date": "1994-08-24", "close": 0.26653025, "volume": null}, {"date": "1994-08-25", "close": 0.26653025, "volume": null}, {"date": "1994-08-26", "close": 0.26653025, "volume": null}, {"date": "1994-08-29", "close": 0.26653025, "volume": null}, {"date": "1994-08-30", "close": 0.26653025, "volume": null}, {"date": "1994-08-31", "close": 0.26653025, "volume": null}, {"date": "1994-09-01", "close": 0.26653025, "volume": null}, {"date": "1994-09-02", "close": 0.26653025, "volume": null}, {"date": "1994-09-05", "close": 0.26653025, "volume": null}, {"date": "1994-09-06", "close": 0.275128, "volume": 23262.0}, {"date": "1994-09-07", "close": 0.275128, "volume": null}, {"date": "1994-09-08", "close": 0.275128, "volume": null}, {"date": "1994-09-09", "close": 0.275128, "volume": null}, {"date": "1994-09-12", "close": 0.275128, "volume": null}, {"date": "1994-09-13", "close": 0.34391, "volume": 2326.0}, {"date": "1994-09-14", "close": 0.34391, "volume": null}, {"date": "1994-09-15", "close": 0.34391, "volume": null}, {"date": "1994-09-16", "close": 0.34391, "volume": null}, {"date": "1994-09-19", "close": 0.34391, "volume": null}, {"date": "1994-09-20", "close": 0.34391, "volume": null}, {"date": "1994-09-21", "close": 0.34391, "volume": null}, {"date": "1994-09-22", "close": 0.34391, "volume": null}, {"date": "1994-09-23", "close": 0.34391, "volume": null}, {"date": "1994-09-26", "close": 0.34391, "volume": null}, {"date": "1994-09-27", "close": 0.34391, "volume": null}, {"date": "1994-09-28", "close": 0.34391, "volume": null}, {"date": "1994-09-29", "close": 0.34391, "volume": null}, {"date": "1994-09-30", "close": 0.34391, "volume": null}, {"date": "1994-10-03", "close": 0.34391, "volume": null}, {"date": "1994-10-04", "close": 0.34391, "volume": null}, {"date": "1994-10-05", "close": 0.34391, "volume": null}, {"date": "1994-10-06", "close": 0.34391, "volume": null}, {"date": "1994-10-07", "close": 0.34391, "volume": null}, {"date": "1994-10-10", "close": 0.34391, "volume": null}, {"date": "1994-10-11", "close": 0.34391, "volume": null}, {"date": "1994-10-12", "close": 0.34391, "volume": null}, {"date": "1994-10-13", "close": 0.34391, "volume": null}, {"date": "1994-10-14", "close": 0.34391, "volume": null}, {"date": "1994-10-17", "close": 0.34391, "volume": null}, {"date": "1994-10-18", "close": 0.2923235, "volume": 63970.0}, {"date": "1994-10-19", "close": 0.2923235, "volume": null}, {"date": "1994-10-20", "close": 0.2923235, "volume": null}, {"date": "1994-10-21", "close": 0.2923235, "volume": null}, {"date": "1994-10-24", "close": 0.2923235, "volume": null}, {"date": "1994-10-25", "close": 0.2923235, "volume": null}, {"date": "1994-10-26", "close": 0.2923235, "volume": null}, {"date": "1994-10-27", "close": 0.2923235, "volume": null}, {"date": "1994-10-28", "close": 0.2923235, "volume": null}, {"date": "1994-10-31", "close": 0.2923235, "volume": null}, {"date": "1994-11-01", "close": 0.2923235, "volume": null}, {"date": "1994-11-02", "close": 0.2923235, "volume": null}, {"date": "1994-11-03", "close": 0.2923235, "volume": null}, {"date": "1994-11-04", "close": 0.2923235, "volume": null}, {"date": "1994-11-07", "close": 0.2923235, "volume": null}, {"date": "1994-11-08", "close": 0.2923235, "volume": null}, {"date": "1994-11-09", "close": 0.2923235, "volume": null}, {"date": "1994-11-10", "close": 0.2923235, "volume": null}, {"date": "1994-11-11", "close": 0.2923235, "volume": null}, {"date": "1994-11-14", "close": 0.2923235, "volume": null}, {"date": "1994-11-15", "close": 0.2923235, "volume": null}, {"date": "1994-11-16", "close": 0.2923235, "volume": null}, {"date": "1994-11-17", "close": 0.2923235, "volume": null}, {"date": "1994-11-18", "close": 0.2923235, "volume": null}, {"date": "1994-11-21", "close": 0.2923235, "volume": null}, {"date": "1994-11-22", "close": 0.2923235, "volume": null}, {"date": "1994-11-23", "close": 0.2923235, "volume": 3489.0}, {"date": "1994-11-24", "close": 0.2923235, "volume": null}, {"date": "1994-11-25", "close": 0.2923235, "volume": null}, {"date": "1994-11-28", "close": 0.2923235, "volume": null}, {"date": "1994-11-29", "close": 0.2923235, "volume": null}, {"date": "1994-11-30", "close": 0.2923235, "volume": null}, {"date": "1994-12-01", "close": 0.2923235, "volume": null}, {"date": "1994-12-02", "close": 0.2923235, "volume": null}, {"date": "1994-12-05", "close": 0.2923235, "volume": null}, {"date": "1994-12-06", "close": 0.2923235, "volume": null}, {"date": "1994-12-07", "close": 0.2923235, "volume": null}, {"date": "1994-12-08", "close": 0.2923235, "volume": null}, {"date": "1994-12-09", "close": 0.2923235, "volume": null}, {"date": "1994-12-12", "close": 0.2923235, "volume": null}, {"date": "1994-12-13", "close": 0.2923235, "volume": null}, {"date": "1994-12-14", "close": 0.2923235, "volume": null}, {"date": "1994-12-15", "close": 0.2923235, "volume": null}, {"date": "1994-12-16", "close": 0.2923235, "volume": null}, {"date": "1994-12-19", "close": 0.2923235, "volume": null}, {"date": "1994-12-20", "close": 0.2923235, "volume": null}, {"date": "1994-12-21", "close": 0.2923235, "volume": null}, {"date": "1994-12-22", "close": 0.2923235, "volume": null}, {"date": "1994-12-23", "close": 0.2923235, "volume": null}, {"date": "1994-12-26", "close": 0.2923235, "volume": null}, {"date": "1994-12-27", "close": 0.2923235, "volume": null}, {"date": "1994-12-28", "close": 0.2923235, "volume": null}, {"date": "1994-12-29", "close": 0.2923235, "volume": null}, {"date": "1994-12-30", "close": 0.2923235, "volume": null}, {"date": "1995-01-02", "close": 0.2923235, "volume": null}, {"date": "1995-01-03", "close": 0.2923235, "volume": null}, {"date": "1995-01-04", "close": 0.2923235, "volume": null}, {"date": "1995-01-05", "close": 0.2923235, "volume": null}, {"date": "1995-01-06", "close": 0.2923235, "volume": null}, {"date": "1995-01-09", "close": 0.2923235, "volume": 6979.0}, {"date": "1995-01-10", "close": 0.2923235, "volume": null}, {"date": "1995-01-11", "close": 0.2923235, "volume": null}, {"date": "1995-01-12", "close": 0.2923235, "volume": null}, {"date": "1995-01-13", "close": 0.2923235, "volume": null}, {"date": "1995-01-16", "close": 0.2923235, "volume": null}, {"date": "1995-01-17", "close": 0.2923235, "volume": null}, {"date": "1995-01-18", "close": 0.2923235, "volume": null}, {"date": "1995-01-19", "close": 0.2923235, "volume": null}, {"date": "1995-01-20", "close": 0.2923235, "volume": null}, {"date": "1995-01-23", "close": 0.2923235, "volume": null}, {"date": "1995-01-24", "close": 0.2923235, "volume": null}, {"date": "1995-01-25", "close": 0.2923235, "volume": null}, {"date": "1995-01-26", "close": 0.2923235, "volume": null}, {"date": "1995-01-27", "close": 0.2923235, "volume": null}, {"date": "1995-01-30", "close": 0.2923235, "volume": null}, {"date": "1995-01-31", "close": 0.2923235, "volume": null}, {"date": "1995-02-01", "close": 0.2923235, "volume": null}, {"date": "1995-02-02", "close": 0.2923235, "volume": null}, {"date": "1995-02-03", "close": 0.2923235, "volume": null}, {"date": "1995-02-06", "close": 0.2923235, "volume": null}, {"date": "1995-02-07", "close": 0.2923235, "volume": null}, {"date": "1995-02-08", "close": 0.2923235, "volume": null}, {"date": "1995-02-09", "close": 0.2923235, "volume": null}, {"date": "1995-02-10", "close": 0.2923235, "volume": null}, {"date": "1995-02-13", "close": 0.2923235, "volume": null}, {"date": "1995-02-14", "close": 0.2923235, "volume": null}, {"date": "1995-02-15", "close": 0.2923235, "volume": null}, {"date": "1995-02-16", "close": 0.2923235, "volume": null}, {"date": "1995-02-17", "close": 0.2923235, "volume": null}, {"date": "1995-02-20", "close": 0.2923235, "volume": null}, {"date": "1995-02-21", "close": 0.2923235, "volume": null}, {"date": "1995-02-22", "close": 0.2923235, "volume": null}, {"date": "1995-02-23", "close": 0.2923235, "volume": null}, {"date": "1995-02-24", "close": 0.2923235, "volume": 11631.0}, {"date": "1995-02-27", "close": 0.2923235, "volume": null}, {"date": "1995-02-28", "close": 0.2923235, "volume": null}, {"date": "1995-03-01", "close": 0.2923235, "volume": null}, {"date": "1995-03-02", "close": 0.275128, "volume": 11631.0}, {"date": "1995-03-03", "close": 0.275128, "volume": null}, {"date": "1995-03-06", "close": 0.275128, "volume": null}, {"date": "1995-03-07", "close": 0.275128, "volume": null}, {"date": "1995-03-08", "close": 0.275128, "volume": null}, {"date": "1995-03-09", "close": 0.275128, "volume": null}, {"date": "1995-03-10", "close": 0.275128, "volume": null}, {"date": "1995-03-13", "close": 0.275128, "volume": null}, {"date": "1995-03-14", "close": 0.275128, "volume": null}, {"date": "1995-03-15", "close": 0.275128, "volume": null}, {"date": "1995-03-16", "close": 0.275128, "volume": null}, {"date": "1995-03-17", "close": 0.275128, "volume": null}, {"date": "1995-03-20", "close": 0.275128, "volume": null}, {"date": "1995-03-21", "close": 0.275128, "volume": null}, {"date": "1995-03-22", "close": 0.275128, "volume": null}, {"date": "1995-03-23", "close": 0.275128, "volume": null}, {"date": "1995-03-24", "close": 0.275128, "volume": null}, {"date": "1995-03-27", "close": 0.275128, "volume": null}, {"date": "1995-03-28", "close": 0.275128, "volume": null}, {"date": "1995-03-29", "close": 0.275128, "volume": null}, {"date": "1995-03-30", "close": 0.275128, "volume": null}, {"date": "1995-03-31", "close": 0.275128, "volume": null}, {"date": "1995-04-03", "close": 0.275128, "volume": null}, {"date": "1995-04-04", "close": 0.275128, "volume": null}, {"date": "1995-04-05", "close": 0.275128, "volume": null}, {"date": "1995-04-06", "close": 0.275128, "volume": null}, {"date": "1995-04-07", "close": 0.275128, "volume": null}, {"date": "1995-04-10", "close": 0.275128, "volume": null}, {"date": "1995-04-11", "close": 0.275128, "volume": null}, {"date": "1995-04-12", "close": 0.275128, "volume": null}, {"date": "1995-04-13", "close": 0.275128, "volume": null}, {"date": "1995-04-14", "close": 0.275128, "volume": null}, {"date": "1995-04-17", "close": 0.275128, "volume": null}, {"date": "1995-04-18", "close": 0.275128, "volume": null}, {"date": "1995-04-19", "close": 0.275128, "volume": null}, {"date": "1995-04-20", "close": 0.275128, "volume": null}, {"date": "1995-04-21", "close": 0.275128, "volume": null}, {"date": "1995-04-24", "close": 0.275128, "volume": null}, {"date": "1995-04-25", "close": 0.275128, "volume": null}, {"date": "1995-04-26", "close": 0.275128, "volume": null}, {"date": "1995-04-27", "close": 0.275128, "volume": null}, {"date": "1995-04-28", "close": 0.275128, "volume": null}, {"date": "1995-05-01", "close": 0.275128, "volume": null}, {"date": "1995-05-02", "close": 0.275128, "volume": null}, {"date": "1995-05-03", "close": 0.275128, "volume": null}, {"date": "1995-05-04", "close": 0.275128, "volume": null}, {"date": "1995-05-05", "close": 0.275128, "volume": null}, {"date": "1995-05-08", "close": 0.275128, "volume": null}, {"date": "1995-05-09", "close": 0.275128, "volume": null}, {"date": "1995-05-10", "close": 0.275128, "volume": null}, {"date": "1995-05-11", "close": 0.275128, "volume": null}, {"date": "1995-05-12", "close": 0.275128, "volume": null}, {"date": "1995-05-15", "close": 0.275128, "volume": null}, {"date": "1995-05-16", "close": 0.275128, "volume": null}, {"date": "1995-05-17", "close": 0.275128, "volume": null}, {"date": "1995-05-18", "close": 0.275128, "volume": null}, {"date": "1995-05-19", "close": 0.275128, "volume": null}, {"date": "1995-05-22", "close": 0.275128, "volume": null}, {"date": "1995-05-23", "close": 0.275128, "volume": null}, {"date": "1995-05-24", "close": 0.275128, "volume": null}, {"date": "1995-05-25", "close": 0.275128, "volume": null}, {"date": "1995-05-26", "close": 0.275128, "volume": null}, {"date": "1995-05-29", "close": 0.275128, "volume": null}, {"date": "1995-05-30", "close": 0.275128, "volume": null}, {"date": "1995-05-31", "close": 0.275128, "volume": null}, {"date": "1995-06-01", "close": 0.275128, "volume": null}, {"date": "1995-06-02", "close": 0.275128, "volume": null}, {"date": "1995-06-05", "close": 0.275128, "volume": null}, {"date": "1995-06-06", "close": 0.275128, "volume": null}, {"date": "1995-06-07", "close": 0.275128, "volume": null}, {"date": "1995-06-08", "close": 0.275128, "volume": null}, {"date": "1995-06-09", "close": 0.275128, "volume": null}, {"date": "1995-06-12", "close": 0.275128, "volume": null}, {"date": "1995-06-13", "close": 0.275128, "volume": null}, {"date": "1995-06-14", "close": 0.275128, "volume": null}, {"date": "1995-06-15", "close": 0.275128, "volume": null}, {"date": "1995-06-16", "close": 0.275128, "volume": null}, {"date": "1995-06-19", "close": 0.275128, "volume": null}, {"date": "1995-06-20", "close": 0.275128, "volume": null}, {"date": "1995-06-21", "close": 0.275128, "volume": null}, {"date": "1995-06-22", "close": 0.275128, "volume": null}, {"date": "1995-06-23", "close": 0.275128, "volume": null}, {"date": "1995-06-26", "close": 0.275128, "volume": null}, {"date": "1995-06-27", "close": 0.275128, "volume": null}, {"date": "1995-06-28", "close": 0.275128, "volume": null}, {"date": "1995-06-29", "close": 0.275128, "volume": null}, {"date": "1995-06-30", "close": 0.275128, "volume": null}, {"date": "1995-07-03", "close": 0.275128, "volume": null}, {"date": "1995-07-04", "close": 0.275128, "volume": null}, {"date": "1995-07-05", "close": 0.275128, "volume": null}, {"date": "1995-07-06", "close": 0.275128, "volume": null}, {"date": "1995-07-07", "close": 0.275128, "volume": null}, {"date": "1995-07-10", "close": 0.275128, "volume": null}, {"date": "1995-07-11", "close": 0.275128, "volume": null}, {"date": "1995-07-12", "close": 0.275128, "volume": null}, {"date": "1995-07-13", "close": 0.275128, "volume": null}, {"date": "1995-07-14", "close": 0.275128, "volume": null}, {"date": "1995-07-17", "close": 0.275128, "volume": null}, {"date": "1995-07-18", "close": 0.275128, "volume": null}, {"date": "1995-07-19", "close": 0.275128, "volume": null}, {"date": "1995-07-20", "close": 0.275128, "volume": null}, {"date": "1995-07-21", "close": 0.275128, "volume": null}, {"date": "1995-07-24", "close": 0.275128, "volume": null}, {"date": "1995-07-25", "close": 0.30092125, "volume": 6979.0}, {"date": "1995-07-26", "close": 0.30092125, "volume": 6979.0}, {"date": "1995-07-27", "close": 0.34391, "volume": null}, {"date": "1995-07-28", "close": 0.34391, "volume": null}, {"date": "1995-07-31", "close": 0.34391, "volume": null}, {"date": "1995-08-01", "close": 0.34391, "volume": null}, {"date": "1995-08-02", "close": 0.34391, "volume": null}, {"date": "1995-08-03", "close": 0.34391, "volume": null}, {"date": "1995-08-04", "close": 0.34391, "volume": null}, {"date": "1995-08-07", "close": 0.34391, "volume": null}, {"date": "1995-08-08", "close": 0.34391, "volume": null}, {"date": "1995-08-09", "close": 0.34391, "volume": null}, {"date": "1995-08-10", "close": 0.34391, "volume": null}, {"date": "1995-08-11", "close": 0.34391, "volume": null}, {"date": "1995-08-14", "close": 0.34391, "volume": null}, {"date": "1995-08-15", "close": 0.34391, "volume": null}, {"date": "1995-08-16", "close": 0.34391, "volume": null}, {"date": "1995-08-17", "close": 0.34391, "volume": null}, {"date": "1995-08-18", "close": 0.34391, "volume": null}, {"date": "1995-08-21", "close": 0.34391, "volume": null}, {"date": "1995-08-22", "close": 0.34391, "volume": null}, {"date": "1995-08-23", "close": 0.34391, "volume": null}, {"date": "1995-08-24", "close": 0.34391, "volume": null}, {"date": "1995-08-25", "close": 0.34391, "volume": null}, {"date": "1995-08-28", "close": 0.34391, "volume": null}, {"date": "1995-08-29", "close": 0.34391, "volume": null}, {"date": "1995-08-30", "close": 0.34391, "volume": null}, {"date": "1995-08-31", "close": 0.34391, "volume": null}, {"date": "1995-09-01", "close": 0.34391, "volume": null}, {"date": "1995-09-04", "close": 0.34391, "volume": null}, {"date": "1995-09-05", "close": 0.34391, "volume": null}, {"date": "1995-09-06", "close": 0.34391, "volume": null}, {"date": "1995-09-07", "close": 0.34391, "volume": null}, {"date": "1995-09-08", "close": 0.34391, "volume": null}, {"date": "1995-09-11", "close": 0.29478, "volume": 10177.0}, {"date": "1995-09-12", "close": 0.29478, "volume": null}, {"date": "1995-09-13", "close": 0.29478, "volume": null}, {"date": "1995-09-14", "close": 0.29478, "volume": null}, {"date": "1995-09-15", "close": 0.29478, "volume": null}, {"date": "1995-09-18", "close": 0.29478, "volume": null}, {"date": "1995-09-19", "close": 0.29478, "volume": null}, {"date": "1995-09-20", "close": 0.29478, "volume": null}, {"date": "1995-09-21", "close": 0.29478, "volume": null}, {"date": "1995-09-22", "close": 0.29478, "volume": null}, {"date": "1995-09-25", "close": 0.29478, "volume": null}, {"date": "1995-09-26", "close": 0.29478, "volume": null}, {"date": "1995-09-27", "close": 0.29478, "volume": null}, {"date": "1995-09-28", "close": 0.29478, "volume": null}, {"date": "1995-09-29", "close": 0.29478, "volume": null}, {"date": "1995-10-02", "close": 0.29478, "volume": null}, {"date": "1995-10-03", "close": 0.29478, "volume": null}, {"date": "1995-10-04", "close": 0.29478, "volume": null}, {"date": "1995-10-05", "close": 0.29478, "volume": null}, {"date": "1995-10-06", "close": 0.29478, "volume": null}, {"date": "1995-10-09", "close": 0.29478, "volume": null}, {"date": "1995-10-10", "close": 0.29478, "volume": null}, {"date": "1995-10-11", "close": 0.29478, "volume": null}, {"date": "1995-10-12", "close": 0.29478, "volume": null}, {"date": "1995-10-13", "close": 0.29478, "volume": null}, {"date": "1995-10-16", "close": 0.29478, "volume": null}, {"date": "1995-10-17", "close": 0.29478, "volume": null}, {"date": "1995-10-18", "close": 0.29478, "volume": null}, {"date": "1995-10-19", "close": 0.29478, "volume": null}, {"date": "1995-10-20", "close": 0.29478, "volume": null}, {"date": "1995-10-23", "close": 0.29478, "volume": null}, {"date": "1995-10-24", "close": 0.29478, "volume": null}, {"date": "1995-10-25", "close": 0.29478, "volume": null}, {"date": "1995-10-26", "close": 0.29478, "volume": null}, {"date": "1995-10-27", "close": 0.29478, "volume": null}, {"date": "1995-10-30", "close": 0.29478, "volume": null}, {"date": "1995-10-31", "close": 0.29478, "volume": null}, {"date": "1995-11-01", "close": 0.29478, "volume": null}, {"date": "1995-11-02", "close": 0.29478, "volume": null}, {"date": "1995-11-03", "close": 0.29478, "volume": null}, {"date": "1995-11-06", "close": 0.29478, "volume": null}, {"date": "1995-11-07", "close": 0.29478, "volume": null}, {"date": "1995-11-08", "close": 0.29478, "volume": null}, {"date": "1995-11-09", "close": 0.29478, "volume": null}, {"date": "1995-11-10", "close": 0.29478, "volume": null}, {"date": "1995-11-13", "close": 0.29478, "volume": null}, {"date": "1995-11-14", "close": 0.29478, "volume": null}, {"date": "1995-11-15", "close": 0.29478, "volume": null}, {"date": "1995-11-16", "close": 0.29478, "volume": null}, {"date": "1995-11-17", "close": 0.29478, "volume": null}, {"date": "1995-11-20", "close": 0.29478, "volume": null}, {"date": "1995-11-21", "close": 0.29478, "volume": 16589.0}, {"date": "1995-11-22", "close": 0.29478, "volume": null}, {"date": "1995-11-23", "close": 0.334084, "volume": 5089.0}, {"date": "1995-11-24", "close": 0.334084, "volume": null}, {"date": "1995-11-27", "close": 0.334084, "volume": null}, {"date": "1995-11-28", "close": 0.334084, "volume": null}, {"date": "1995-11-29", "close": 0.334084, "volume": null}, {"date": "1995-11-30", "close": 0.334084, "volume": null}, {"date": "1995-12-01", "close": 0.334084, "volume": null}, {"date": "1995-12-04", "close": 0.334084, "volume": null}, {"date": "1995-12-05", "close": 0.334084, "volume": null}, {"date": "1995-12-06", "close": 0.334084, "volume": null}, {"date": "1995-12-07", "close": 0.334084, "volume": null}, {"date": "1995-12-08", "close": 0.334084, "volume": null}, {"date": "1995-12-11", "close": 0.334084, "volume": null}, {"date": "1995-12-12", "close": 0.334084, "volume": null}, {"date": "1995-12-13", "close": 0.334084, "volume": null}, {"date": "1995-12-14", "close": 0.334084, "volume": null}, {"date": "1995-12-15", "close": 0.334084, "volume": null}, {"date": "1995-12-18", "close": 0.334084, "volume": null}, {"date": "1995-12-19", "close": 0.334084, "volume": null}, {"date": "1995-12-20", "close": 0.334084, "volume": null}, {"date": "1995-12-21", "close": 0.29478, "volume": 3664.0}, {"date": "1995-12-22", "close": 0.29478, "volume": null}, {"date": "1995-12-25", "close": 0.29478, "volume": null}, {"date": "1995-12-26", "close": 0.29478, "volume": null}, {"date": "1995-12-27", "close": 0.29478, "volume": null}, {"date": "1995-12-28", "close": 0.29478, "volume": null}, {"date": "1995-12-29", "close": 0.29478, "volume": null}, {"date": "1996-01-01", "close": 0.29478, "volume": null}, {"date": "1996-01-02", "close": 0.29478, "volume": null}, {"date": "1996-01-03", "close": 0.29478, "volume": null}, {"date": "1996-01-04", "close": 0.29478, "volume": null}, {"date": "1996-01-05", "close": 0.29478, "volume": null}, {"date": "1996-01-08", "close": 0.29478, "volume": null}, {"date": "1996-01-09", "close": 0.29478, "volume": null}, {"date": "1996-01-10", "close": 0.29478, "volume": null}, {"date": "1996-01-11", "close": 0.29478, "volume": 305.0}, {"date": "1996-01-12", "close": 0.29478, "volume": null}, {"date": "1996-01-15", "close": 0.29478, "volume": null}, {"date": "1996-01-16", "close": 0.29478, "volume": null}, {"date": "1996-01-17", "close": 0.29478, "volume": null}, {"date": "1996-01-18", "close": 0.29478, "volume": null}, {"date": "1996-01-19", "close": 0.29478, "volume": null}, {"date": "1996-01-22", "close": 0.29478, "volume": null}, {"date": "1996-01-23", "close": 0.29478, "volume": 1018.0}, {"date": "1996-01-24", "close": 0.29478, "volume": null}, {"date": "1996-01-25", "close": 0.29478, "volume": null}, {"date": "1996-01-26", "close": 0.29478, "volume": null}, {"date": "1996-01-29", "close": 0.29478, "volume": null}, {"date": "1996-01-30", "close": 0.29478, "volume": null}, {"date": "1996-01-31", "close": 0.29478, "volume": null}, {"date": "1996-02-01", "close": 0.29478, "volume": null}, {"date": "1996-02-02", "close": 0.29478, "volume": null}, {"date": "1996-02-05", "close": 0.29478, "volume": null}, {"date": "1996-02-06", "close": 0.29478, "volume": null}, {"date": "1996-02-07", "close": 0.29478, "volume": null}, {"date": "1996-02-08", "close": 0.29478, "volume": null}, {"date": "1996-02-09", "close": 0.29478, "volume": null}, {"date": "1996-02-12", "close": 0.29478, "volume": null}, {"date": "1996-02-13", "close": 0.29478, "volume": null}, {"date": "1996-02-14", "close": 0.29478, "volume": null}, {"date": "1996-02-15", "close": 0.29478, "volume": null}, {"date": "1996-02-16", "close": 0.29478, "volume": null}, {"date": "1996-02-19", "close": 0.29478, "volume": null}, {"date": "1996-02-20", "close": 0.29478, "volume": null}, {"date": "1996-02-21", "close": 0.29478, "volume": null}, {"date": "1996-02-22", "close": 0.29478, "volume": null}, {"date": "1996-02-23", "close": 0.29478, "volume": null}, {"date": "1996-02-26", "close": 0.29478, "volume": null}, {"date": "1996-02-27", "close": 0.29478, "volume": null}, {"date": "1996-02-28", "close": 0.29478, "volume": null}, {"date": "1996-02-29", "close": 0.29478, "volume": null}, {"date": "1996-03-01", "close": 0.29478, "volume": null}, {"date": "1996-03-04", "close": 0.29478, "volume": null}, {"date": "1996-03-05", "close": 0.29478, "volume": null}, {"date": "1996-03-06", "close": 0.29478, "volume": null}, {"date": "1996-03-07", "close": 0.29478, "volume": 611.0}, {"date": "1996-03-08", "close": 0.29478, "volume": null}, {"date": "1996-03-11", "close": 0.29478, "volume": null}, {"date": "1996-03-12", "close": 0.29478, "volume": null}, {"date": "1996-03-13", "close": 0.29478, "volume": null}, {"date": "1996-03-14", "close": 0.29478, "volume": null}, {"date": "1996-03-15", "close": 0.29478, "volume": null}, {"date": "1996-03-18", "close": 0.29478, "volume": null}, {"date": "1996-03-19", "close": 0.29478, "volume": null}, {"date": "1996-03-20", "close": 0.29478, "volume": 2341.0}, {"date": "1996-03-21", "close": 0.29478, "volume": 10177.0}, {"date": "1996-03-22", "close": 0.29478, "volume": null}, {"date": "1996-03-25", "close": 0.29478, "volume": null}, {"date": "1996-03-26", "close": 0.29478, "volume": null}, {"date": "1996-03-27", "close": 0.29478, "volume": null}, {"date": "1996-03-28", "close": 0.29478, "volume": null}, {"date": "1996-03-29", "close": 0.29478, "volume": null}, {"date": "1996-04-01", "close": 0.29478, "volume": null}, {"date": "1996-04-02", "close": 0.29478, "volume": null}, {"date": "1996-04-03", "close": 0.29478, "volume": null}, {"date": "1996-04-04", "close": 0.29478, "volume": null}, {"date": "1996-04-05", "close": 0.29478, "volume": null}, {"date": "1996-04-08", "close": 0.29478, "volume": null}, {"date": "1996-04-09", "close": 0.29478, "volume": null}, {"date": "1996-04-10", "close": 0.29478, "volume": null}, {"date": "1996-04-11", "close": 0.29478, "volume": null}, {"date": "1996-04-12", "close": 0.29478, "volume": null}, {"date": "1996-04-15", "close": 0.29478, "volume": null}, {"date": "1996-04-16", "close": 0.29478, "volume": null}, {"date": "1996-04-17", "close": 0.29478, "volume": null}, {"date": "1996-04-18", "close": 0.29478, "volume": null}, {"date": "1996-04-19", "close": 0.29478, "volume": null}, {"date": "1996-04-22", "close": 0.29478, "volume": null}, {"date": "1996-04-23", "close": 0.29478, "volume": null}, {"date": "1996-04-24", "close": 0.29478, "volume": null}, {"date": "1996-04-25", "close": 0.29478, "volume": null}, {"date": "1996-04-26", "close": 0.29478, "volume": null}, {"date": "1996-04-29", "close": 0.29478, "volume": null}, {"date": "1996-04-30", "close": 0.29478, "volume": null}, {"date": "1996-05-01", "close": 0.29478, "volume": null}, {"date": "1996-05-02", "close": 0.29478, "volume": null}, {"date": "1996-05-03", "close": 0.29478, "volume": null}, {"date": "1996-05-06", "close": 0.29478, "volume": null}, {"date": "1996-05-07", "close": 0.167042, "volume": 20354.0}, {"date": "1996-05-08", "close": 0.167042, "volume": 20354.0}, {"date": "1996-05-09", "close": 0.167042, "volume": 20354.0}, {"date": "1996-05-10", "close": 0.167042, "volume": null}, {"date": "1996-05-13", "close": 0.167042, "volume": null}, {"date": "1996-05-14", "close": 0.167042, "volume": null}, {"date": "1996-05-15", "close": 0.167042, "volume": null}, {"date": "1996-05-16", "close": 0.167042, "volume": null}, {"date": "1996-05-17", "close": 0.157216, "volume": 204.0}, {"date": "1996-05-20", "close": 0.157216, "volume": null}, {"date": "1996-05-21", "close": 0.157216, "volume": null}, {"date": "1996-05-22", "close": 0.157216, "volume": null}, {"date": "1996-05-23", "close": 0.157216, "volume": null}, {"date": "1996-05-24", "close": 0.157216, "volume": null}, {"date": "1996-05-27", "close": 0.157216, "volume": null}, {"date": "1996-05-28", "close": 0.157216, "volume": null}, {"date": "1996-05-29", "close": 0.157216, "volume": null}, {"date": "1996-05-30", "close": 0.157216, "volume": null}, {"date": "1996-05-31", "close": 0.225998, "volume": 204.0}, {"date": "1996-06-03", "close": 0.225998, "volume": null}, {"date": "1996-06-04", "close": 0.225998, "volume": null}, {"date": "1996-06-05", "close": 0.225998, "volume": null}, {"date": "1996-06-06", "close": 0.225998, "volume": null}, {"date": "1996-06-07", "close": 0.225998, "volume": null}, {"date": "1996-06-10", "close": 0.225998, "volume": null}, {"date": "1996-06-11", "close": 0.225998, "volume": null}, {"date": "1996-06-12", "close": 0.225998, "volume": null}, {"date": "1996-06-13", "close": 0.225998, "volume": null}, {"date": "1996-06-14", "close": 0.225998, "volume": null}, {"date": "1996-06-17", "close": 0.225998, "volume": null}, {"date": "1996-06-18", "close": 0.225998, "volume": null}, {"date": "1996-06-19", "close": 0.225998, "volume": null}, {"date": "1996-06-20", "close": 0.225998, "volume": null}, {"date": "1996-06-21", "close": 0.225998, "volume": null}, {"date": "1996-06-24", "close": 0.225998, "volume": null}, {"date": "1996-06-25", "close": 0.225998, "volume": null}, {"date": "1996-06-26", "close": 0.225998, "volume": null}, {"date": "1996-06-27", "close": 0.225998, "volume": null}, {"date": "1996-06-28", "close": 0.19652, "volume": 11500.0}, {"date": "1996-07-01", "close": 0.225998, "volume": 611.0}, {"date": "1996-07-02", "close": 0.225998, "volume": null}, {"date": "1996-07-03", "close": 0.225998, "volume": null}, {"date": "1996-07-04", "close": 0.225998, "volume": null}, {"date": "1996-07-05", "close": 0.225998, "volume": null}, {"date": "1996-07-08", "close": 0.225998, "volume": null}, {"date": "1996-07-09", "close": 0.225998, "volume": null}, {"date": "1996-07-10", "close": 0.225998, "volume": null}, {"date": "1996-07-11", "close": 0.225998, "volume": null}, {"date": "1996-07-12", "close": 0.225998, "volume": null}, {"date": "1996-07-15", "close": 0.225998, "volume": null}, {"date": "1996-07-16", "close": 0.225998, "volume": null}, {"date": "1996-07-17", "close": 0.225998, "volume": null}, {"date": "1996-07-18", "close": 0.225998, "volume": null}, {"date": "1996-07-19", "close": 0.225998, "volume": null}, {"date": "1996-07-22", "close": 0.225998, "volume": null}, {"date": "1996-07-23", "close": 0.225998, "volume": null}, {"date": "1996-07-24", "close": 0.225998, "volume": null}, {"date": "1996-07-25", "close": 0.225998, "volume": null}, {"date": "1996-07-26", "close": 0.225998, "volume": null}, {"date": "1996-07-29", "close": 0.225998, "volume": null}, {"date": "1996-07-30", "close": 0.225998, "volume": null}, {"date": "1996-07-31", "close": 0.225998, "volume": null}, {"date": "1996-08-01", "close": 0.225998, "volume": null}, {"date": "1996-08-02", "close": 0.225998, "volume": null}, {"date": "1996-08-05", "close": 0.225998, "volume": null}, {"date": "1996-08-06", "close": 0.225998, "volume": null}, {"date": "1996-08-07", "close": 0.225998, "volume": null}, {"date": "1996-08-08", "close": 0.225998, "volume": null}, {"date": "1996-08-09", "close": 0.225998, "volume": null}, {"date": "1996-08-12", "close": 0.225998, "volume": null}, {"date": "1996-08-13", "close": 0.225998, "volume": null}, {"date": "1996-08-14", "close": 0.225998, "volume": null}, {"date": "1996-08-15", "close": 0.225998, "volume": null}, {"date": "1996-08-16", "close": 0.225998, "volume": null}, {"date": "1996-08-19", "close": 0.225998, "volume": null}, {"date": "1996-08-20", "close": 0.225998, "volume": null}, {"date": "1996-08-21", "close": 0.225998, "volume": null}, {"date": "1996-08-22", "close": 0.225998, "volume": null}, {"date": "1996-08-23", "close": 0.225998, "volume": null}, {"date": "1996-08-26", "close": 0.225998, "volume": null}, {"date": "1996-08-27", "close": 0.225998, "volume": null}, {"date": "1996-08-28", "close": 0.225998, "volume": null}, {"date": "1996-08-29", "close": 0.225998, "volume": null}, {"date": "1996-08-30", "close": 0.225998, "volume": null}, {"date": "1996-09-02", "close": 0.225998, "volume": null}, {"date": "1996-09-03", "close": 0.225998, "volume": null}, {"date": "1996-09-04", "close": 0.225998, "volume": null}, {"date": "1996-09-05", "close": 0.225998, "volume": null}, {"date": "1996-09-06", "close": 0.225998, "volume": null}, {"date": "1996-09-09", "close": 0.225998, "volume": null}, {"date": "1996-09-10", "close": 0.127738, "volume": 21372.0}, {"date": "1996-09-11", "close": 0.127738, "volume": null}, {"date": "1996-09-12", "close": 0.127738, "volume": null}, {"date": "1996-09-13", "close": 0.127738, "volume": 814.0}, {"date": "1996-09-16", "close": 0.127738, "volume": 19540.0}, {"date": "1996-09-17", "close": 0.127738, "volume": null}, {"date": "1996-09-18", "close": 0.09826, "volume": 10177.0}, {"date": "1996-09-19", "close": 0.09826, "volume": null}, {"date": "1996-09-20", "close": 0.09826, "volume": null}, {"date": "1996-09-23", "close": 0.09826, "volume": null}, {"date": "1996-09-24", "close": 0.09826, "volume": null}, {"date": "1996-09-25", "close": 0.09826, "volume": null}, {"date": "1996-09-26", "close": 0.09826, "volume": null}, {"date": "1996-09-27", "close": 0.09826, "volume": null}, {"date": "1996-09-30", "close": 0.09826, "volume": null}, {"date": "1996-10-01", "close": 0.09826, "volume": null}, {"date": "1996-10-02", "close": 0.09826, "volume": null}, {"date": "1996-10-03", "close": 0.09826, "volume": null}, {"date": "1996-10-04", "close": 0.09826, "volume": null}, {"date": "1996-10-07", "close": 0.09826, "volume": null}, {"date": "1996-10-08", "close": 0.09826, "volume": null}, {"date": "1996-10-09", "close": 0.09826, "volume": null}, {"date": "1996-10-10", "close": 0.09826, "volume": null}, {"date": "1996-10-11", "close": 0.09826, "volume": 10177.0}, {"date": "2000-11-06", "close": 0.19652, "volume": 40708.0}, {"date": "2000-11-07", "close": 0.19652, "volume": 10177.0}, {"date": "2000-11-13", "close": 0.19652, "volume": 20354.0}, {"date": "2000-11-16", "close": 0.19652, "volume": 10177.0}, {"date": "2000-11-20", "close": 0.19652, "volume": 50885.0}, {"date": "2000-11-21", "close": 0.19652, "volume": 49512.0}, {"date": "2000-11-22", "close": 0.19652, "volume": null}, {"date": "2000-11-23", "close": 0.19652, "volume": null}, {"date": "2000-11-24", "close": 0.19652, "volume": null}, {"date": "2000-11-27", "close": 0.19652, "volume": 20354.0}, {"date": "2000-11-28", "close": 0.19652, "volume": null}, {"date": "2000-11-29", "close": 0.19652, "volume": null}, {"date": "2000-11-30", "close": 0.19652, "volume": null}, {"date": "2000-12-01", "close": 0.19652, "volume": null}, {"date": "2000-12-04", "close": 0.19652, "volume": null}, {"date": "2000-12-05", "close": 0.19652, "volume": null}, {"date": "2000-12-06", "close": 0.19652, "volume": null}, {"date": "2000-12-07", "close": 0.19652, "volume": null}, {"date": "2000-12-11", "close": 0.19652, "volume": null}, {"date": "2000-12-12", "close": 0.19652, "volume": null}, {"date": "2000-12-13", "close": 0.19652, "volume": 50885.0}, {"date": "2000-12-14", "close": 0.19652, "volume": null}, {"date": "2000-12-15", "close": 0.19652, "volume": null}, {"date": "2000-12-18", "close": 0.19652, "volume": null}, {"date": "2000-12-19", "close": 0.19652, "volume": null}, {"date": "2000-12-20", "close": 0.19652, "volume": null}, {"date": "2000-12-21", "close": 0.19652, "volume": null}, {"date": "2000-12-22", "close": 0.19652, "volume": null}, {"date": "2000-12-27", "close": 0.19652, "volume": null}, {"date": "2000-12-28", "close": 0.19652, "volume": null}, {"date": "2000-12-29", "close": 0.19652, "volume": null}, {"date": "2001-01-02", "close": 0.19652, "volume": null}, {"date": "2001-01-03", "close": 0.19652, "volume": null}, {"date": "2001-01-04", "close": 0.19652, "volume": null}, {"date": "2001-01-05", "close": 0.19652, "volume": null}, {"date": "2001-01-08", "close": 0.19652, "volume": null}, {"date": "2001-01-09", "close": 0.19652, "volume": null}, {"date": "2001-01-10", "close": 0.19652, "volume": 10177.0}, {"date": "2001-01-11", "close": 0.19652, "volume": null}, {"date": "2001-01-12", "close": 0.19652, "volume": null}, {"date": "2001-01-15", "close": 0.19652, "volume": null}, {"date": "2001-01-16", "close": 0.19652, "volume": null}, {"date": "2001-01-17", "close": 0.186694, "volume": 1018.0}, {"date": "2001-01-18", "close": 0.186694, "volume": null}, {"date": "2001-01-19", "close": 0.186694, "volume": null}, {"date": "2001-01-22", "close": 0.186694, "volume": null}, {"date": "2001-01-23", "close": 0.19652, "volume": 10177.0}, {"date": "2001-01-24", "close": 0.19652, "volume": null}, {"date": "2001-01-25", "close": 0.19652, "volume": null}, {"date": "2001-01-29", "close": 0.19652, "volume": 38673.0}, {"date": "2001-01-30", "close": 0.19652, "volume": null}, {"date": "2001-01-31", "close": 0.19652, "volume": null}, {"date": "2001-02-01", "close": 0.19652, "volume": null}, {"date": "2001-02-02", "close": 0.19652, "volume": null}, {"date": "2001-02-05", "close": 0.19652, "volume": 10177.0}, {"date": "2001-02-06", "close": 0.19652, "volume": null}, {"date": "2001-02-07", "close": 0.19652, "volume": 204.0}, {"date": "2001-02-08", "close": 0.19652, "volume": null}, {"date": "2001-02-09", "close": 0.19652, "volume": null}, {"date": "2001-02-12", "close": 0.19652, "volume": null}, {"date": "2001-02-13", "close": 0.19652, "volume": null}, {"date": "2001-02-14", "close": 0.19652, "volume": 204.0}, {"date": "2001-02-15", "close": 0.19652, "volume": null}, {"date": "2001-02-16", "close": 0.19652, "volume": null}, {"date": "2001-02-19", "close": 0.19652, "volume": null}, {"date": "2001-02-20", "close": 0.19652, "volume": 10177.0}, {"date": "2001-02-21", "close": 0.19652, "volume": null}, {"date": "2001-02-22", "close": 0.19652, "volume": 10177.0}, {"date": "2001-02-23", "close": 0.19652, "volume": null}, {"date": "2001-02-26", "close": 0.19652, "volume": null}, {"date": "2001-02-27", "close": 0.19652, "volume": null}, {"date": "2001-02-28", "close": 0.19652, "volume": null}, {"date": "2001-03-01", "close": 0.19652, "volume": null}, {"date": "2001-03-02", "close": 0.19652, "volume": 20354.0}, {"date": "2001-03-05", "close": 0.19652, "volume": null}, {"date": "2001-03-06", "close": 0.19652, "volume": null}, {"date": "2001-03-07", "close": 0.19652, "volume": null}, {"date": "2001-03-08", "close": 0.157216, "volume": 1018.0}, {"date": "2001-03-09", "close": 0.157216, "volume": null}, {"date": "2001-03-12", "close": 0.157216, "volume": null}, {"date": "2001-03-13", "close": 0.157216, "volume": null}, {"date": "2001-03-14", "close": 0.157216, "volume": null}, {"date": "2001-03-15", "close": 0.157216, "volume": null}, {"date": "2001-03-16", "close": 0.157216, "volume": null}, {"date": "2001-03-19", "close": 0.157216, "volume": null}, {"date": "2001-03-20", "close": 0.157216, "volume": 20354.0}, {"date": "2001-03-21", "close": 0.157216, "volume": null}, {"date": "2001-03-22", "close": 0.157216, "volume": null}, {"date": "2001-03-23", "close": 0.157216, "volume": null}, {"date": "2001-03-26", "close": 0.157216, "volume": null}, {"date": "2001-03-27", "close": 0.157216, "volume": null}, {"date": "2001-03-28", "close": 0.157216, "volume": null}, {"date": "2001-03-29", "close": 0.157216, "volume": null}, {"date": "2001-03-30", "close": 0.157216, "volume": null}, {"date": "2001-04-02", "close": 0.157216, "volume": null}, {"date": "2001-04-03", "close": 0.157216, "volume": null}, {"date": "2001-04-04", "close": 0.157216, "volume": null}, {"date": "2001-04-05", "close": 0.157216, "volume": null}, {"date": "2001-04-06", "close": 0.19652, "volume": 30531.0}, {"date": "2001-04-09", "close": 0.19652, "volume": null}, {"date": "2001-04-10", "close": 0.19652, "volume": null}, {"date": "2001-04-11", "close": 0.19652, "volume": null}, {"date": "2001-04-12", "close": 0.19652, "volume": null}, {"date": "2001-04-17", "close": 0.19652, "volume": 43253.0}, {"date": "2001-04-18", "close": 0.19652, "volume": 71240.0}, {"date": "2001-04-19", "close": 0.19652, "volume": 305.0}, {"date": "2001-04-20", "close": 0.19652, "volume": null}, {"date": "2001-04-23", "close": 0.19652, "volume": null}, {"date": "2001-04-24", "close": 0.19652, "volume": null}, {"date": "2001-04-26", "close": 0.19652, "volume": 10177.0}, {"date": "2001-04-27", "close": 0.19652, "volume": null}, {"date": "2001-04-30", "close": 0.19652, "volume": 10177.0}, {"date": "2001-05-01", "close": 0.19652, "volume": null}, {"date": "2001-05-02", "close": 0.19652, "volume": null}, {"date": "2001-05-03", "close": 0.19652, "volume": 30531.0}, {"date": "2001-05-04", "close": 0.19652, "volume": null}, {"date": "2001-05-07", "close": 0.19652, "volume": null}, {"date": "2001-05-08", "close": 0.19652, "volume": null}, {"date": "2001-05-09", "close": 0.19652, "volume": null}, {"date": "2001-05-10", "close": 0.19652, "volume": 20354.0}, {"date": "2001-05-11", "close": 0.19652, "volume": null}, {"date": "2001-05-14", "close": 0.19652, "volume": null}, {"date": "2001-05-15", "close": 0.19652, "volume": null}, {"date": "2001-05-16", "close": 0.19652, "volume": null}, {"date": "2001-05-17", "close": 0.19652, "volume": 61062.0}, {"date": "2001-05-18", "close": 0.19652, "volume": 20354.0}, {"date": "2001-05-21", "close": 0.19652, "volume": 20354.0}, {"date": "2001-05-22", "close": 0.19652, "volume": null}, {"date": "2001-05-23", "close": 0.19652, "volume": null}, {"date": "2001-05-24", "close": 0.19652, "volume": null}, {"date": "2001-05-25", "close": 0.19652, "volume": 10177.0}, {"date": "2001-05-28", "close": 0.19652, "volume": null}, {"date": "2001-05-29", "close": 0.19652, "volume": null}, {"date": "2001-05-30", "close": 0.19652, "volume": null}, {"date": "2001-05-31", "close": 0.19652, "volume": null}, {"date": "2001-06-01", "close": 0.19652, "volume": null}, {"date": "2001-06-04", "close": 0.19652, "volume": null}, {"date": "2001-06-05", "close": 0.19652, "volume": null}, {"date": "2001-06-06", "close": 0.19652, "volume": null}, {"date": "2001-06-07", "close": 0.19652, "volume": null}, {"date": "2001-06-08", "close": 0.19652, "volume": null}, {"date": "2001-06-12", "close": 0.19652, "volume": null}, {"date": "2001-06-13", "close": 0.167042, "volume": 509.0}, {"date": "2001-06-14", "close": 0.167042, "volume": null}, {"date": "2001-06-15", "close": 0.167042, "volume": null}, {"date": "2001-06-18", "close": 0.167042, "volume": null}, {"date": "2001-06-19", "close": 0.167042, "volume": null}, {"date": "2001-06-20", "close": 0.167042, "volume": null}, {"date": "2001-06-21", "close": 0.19652, "volume": 10177.0}, {"date": "2001-06-22", "close": 0.19652, "volume": null}, {"date": "2001-06-25", "close": 0.19652, "volume": 40708.0}, {"date": "2001-06-26", "close": 0.19652, "volume": null}, {"date": "2001-06-27", "close": 0.19652, "volume": null}, {"date": "2001-06-28", "close": 0.19652, "volume": null}, {"date": "2001-06-29", "close": 0.19652, "volume": 20354.0}, {"date": "2001-07-02", "close": 0.19652, "volume": null}, {"date": "2001-07-03", "close": 0.19652, "volume": null}, {"date": "2001-07-04", "close": 0.19652, "volume": null}, {"date": "2001-07-05", "close": 0.19652, "volume": null}, {"date": "2001-07-06", "close": 0.19652, "volume": 10177.0}, {"date": "2001-07-09", "close": 0.19652, "volume": 10177.0}, {"date": "2001-07-10", "close": 0.19652, "volume": null}, {"date": "2001-07-11", "close": 0.19652, "volume": null}, {"date": "2001-07-12", "close": 0.19652, "volume": null}, {"date": "2001-07-13", "close": 0.19652, "volume": null}, {"date": "2001-07-16", "close": 0.19652, "volume": null}, {"date": "2001-07-17", "close": 0.19652, "volume": null}, {"date": "2001-07-18", "close": 0.19652, "volume": null}, {"date": "2001-07-19", "close": 0.19652, "volume": null}, {"date": "2001-07-20", "close": 0.19652, "volume": null}, {"date": "2001-07-23", "close": 0.19652, "volume": null}, {"date": "2001-07-24", "close": 0.19652, "volume": null}, {"date": "2001-07-25", "close": 0.19652, "volume": 10177.0}, {"date": "2001-07-26", "close": 0.19652, "volume": null}, {"date": "2001-07-27", "close": 0.171955, "volume": 30531.0}, {"date": "2001-07-30", "close": 0.171955, "volume": null}, {"date": "2001-07-31", "close": 0.171955, "volume": null}, {"date": "2001-08-01", "close": 0.171955, "volume": null}, {"date": "2001-08-02", "close": 0.171955, "volume": null}, {"date": "2001-08-03", "close": 0.171955, "volume": null}, {"date": "2001-08-06", "close": 0.171955, "volume": null}, {"date": "2001-08-07", "close": 0.171955, "volume": null}, {"date": "2001-08-08", "close": 0.171955, "volume": null}, {"date": "2001-08-09", "close": 0.171955, "volume": 30531.0}, {"date": "2001-08-10", "close": 0.171955, "volume": null}, {"date": "2001-08-13", "close": 0.171955, "volume": null}, {"date": "2001-08-14", "close": 0.171955, "volume": 20354.0}, {"date": "2001-08-15", "close": 0.171955, "volume": null}, {"date": "2001-08-16", "close": 0.171955, "volume": null}, {"date": "2001-08-17", "close": 0.171955, "volume": null}, {"date": "2001-08-20", "close": 0.171955, "volume": null}, {"date": "2001-08-21", "close": 0.171955, "volume": 10177.0}, {"date": "2001-08-22", "close": 0.171955, "volume": null}, {"date": "2001-08-23", "close": 0.171955, "volume": 10177.0}, {"date": "2001-08-24", "close": 0.171955, "volume": 20354.0}, {"date": "2001-08-27", "close": 0.171955, "volume": null}, {"date": "2001-08-28", "close": 0.171955, "volume": null}, {"date": "2001-08-29", "close": 0.171955, "volume": null}, {"date": "2001-08-30", "close": 0.171955, "volume": null}, {"date": "2001-08-31", "close": 0.171955, "volume": 6819.0}, {"date": "2001-09-03", "close": 0.171955, "volume": 3358.0}, {"date": "2001-09-04", "close": 0.171955, "volume": null}, {"date": "2001-09-05", "close": 0.171955, "volume": null}, {"date": "2001-09-06", "close": 0.171955, "volume": null}, {"date": "2001-09-10", "close": 0.19652, "volume": 9668.0}, {"date": "2001-09-11", "close": 0.19652, "volume": null}, {"date": "2001-09-12", "close": 0.19652, "volume": null}, {"date": "2001-09-13", "close": 0.19652, "volume": null}, {"date": "2001-09-14", "close": 0.19652, "volume": null}, {"date": "2001-09-17", "close": 0.171955, "volume": 15266.0}, {"date": "2001-09-18", "close": 0.171955, "volume": 5597.0}, {"date": "2001-09-19", "close": 0.171955, "volume": null}, {"date": "2001-09-20", "close": 0.171955, "volume": null}, {"date": "2001-09-21", "close": 0.171955, "volume": null}, {"date": "2001-09-24", "close": 0.171955, "volume": null}, {"date": "2001-09-25", "close": 0.171955, "volume": null}, {"date": "2001-09-26", "close": 0.171955, "volume": null}, {"date": "2001-09-27", "close": 0.171955, "volume": null}, {"date": "2001-09-28", "close": 0.171955, "volume": null}, {"date": "2001-10-01", "close": 0.171955, "volume": null}, {"date": "2001-10-02", "close": 0.171955, "volume": null}, {"date": "2001-10-03", "close": 0.171955, "volume": 254.0}, {"date": "2001-10-04", "close": 0.171955, "volume": null}, {"date": "2001-10-05", "close": 0.171955, "volume": null}, {"date": "2001-10-08", "close": 0.171955, "volume": null}, {"date": "2001-10-11", "close": 0.157216, "volume": 20354.0}, {"date": "2001-10-22", "close": 0.157216, "volume": 10177.0}, {"date": "2001-10-24", "close": 0.162129, "volume": 50885.0}, {"date": "2002-01-10", "close": 0.181781, "volume": 10177.0}, {"date": "2002-01-16", "close": 0.176868, "volume": 49868.0}, {"date": "2002-01-21", "close": 0.176868, "volume": 2544.0}, {"date": "2002-02-01", "close": 0.171955, "volume": 10177.0}, {"date": "2002-02-15", "close": 0.171955, "volume": 2035.0}, {"date": "2002-02-28", "close": 0.176868, "volume": 10177.0}, {"date": "2002-03-06", "close": 0.186694, "volume": 478.0}, {"date": "2002-03-07", "close": 0.171955, "volume": 478.0}, {"date": "2002-03-21", "close": 0.181781, "volume": 50885.0}, {"date": "2002-04-11", "close": 0.181781, "volume": 20354.0}, {"date": "2002-04-12", "close": 0.181781, "volume": 10177.0}, {"date": "2002-04-23", "close": 0.181781, "volume": 4610.0}, {"date": "2002-05-01", "close": 0.181781, "volume": 20354.0}, {"date": "2002-05-03", "close": 0.181781, "volume": 20354.0}, {"date": "2002-05-07", "close": 0.181781, "volume": 305.0}, {"date": "2002-06-28", "close": 0.157216, "volume": 188276.0}, {"date": "2002-07-25", "close": 0.157216, "volume": 101771.0}, {"date": "2002-07-26", "close": 0.157216, "volume": 10177.0}, {"date": "2002-08-07", "close": 0.157216, "volume": 25443.0}, {"date": "2002-08-27", "close": 0.157216, "volume": 10177.0}, {"date": "2002-08-28", "close": 0.157216, "volume": 10177.0}, {"date": "2002-09-17", "close": 0.157216, "volume": 10177.0}, {"date": "2002-09-23", "close": 0.157216, "volume": 10177.0}, {"date": "2002-09-26", "close": 0.157216, "volume": 20354.0}, {"date": "2002-10-21", "close": 0.157216, "volume": 254.0}, {"date": "2002-10-28", "close": 0.157216, "volume": 254.0}, {"date": "2002-10-29", "close": 0.157216, "volume": 10177.0}, {"date": "2002-11-06", "close": 0.157216, "volume": 10177.0}, {"date": "2002-11-19", "close": 0.157216, "volume": 1018.0}, {"date": "2002-11-25", "close": 0.157216, "volume": 305.0}, {"date": "2002-12-11", "close": 0.157216, "volume": 30531.0}, {"date": "2003-01-28", "close": 0.157216, "volume": 153.0}, {"date": "2003-02-19", "close": 0.157216, "volume": 10177.0}, {"date": "2003-04-28", "close": 0.157216, "volume": 10177.0}, {"date": "2003-05-05", "close": 0.157216, "volume": 10177.0}, {"date": "2003-05-28", "close": 0.14739, "volume": 10584.0}, {"date": "2003-06-04", "close": 0.157216, "volume": 10177.0}, {"date": "2003-06-19", "close": 0.157216, "volume": 10177.0}, {"date": "2003-07-02", "close": 0.14739, "volume": 102.0}, {"date": "2003-07-14", "close": 0.167042, "volume": 10177.0}, {"date": "2003-08-18", "close": 0.191607, "volume": 20354.0}, {"date": "2003-08-19", "close": 0.191607, "volume": 45797.0}, {"date": "2003-08-22", "close": 0.201433, "volume": 30531.0}, {"date": "2003-08-27", "close": 0.191607, "volume": 10177.0}, {"date": "2003-09-03", "close": 0.216172, "volume": 30531.0}, {"date": "2003-09-05", "close": 0.235824, "volume": 35620.0}, {"date": "2003-09-08", "close": 0.235824, "volume": 4274.0}, {"date": "2003-09-11", "close": 0.211259, "volume": 5089.0}, {"date": "2003-09-16", "close": 0.221085, "volume": 10991.0}, {"date": "2003-09-18", "close": 0.240737, "volume": 15266.0}, {"date": "2003-10-07", "close": 0.230911, "volume": 162833.0}, {"date": "2003-10-08", "close": 0.225998, "volume": 16080.0}, {"date": "2003-10-09", "close": 0.225998, "volume": 6004.0}, {"date": "2003-10-15", "close": 0.225998, "volume": 4173.0}, {"date": "2003-10-16", "close": 0.225998, "volume": 47832.0}, {"date": "2003-10-20", "close": 0.235824, "volume": 10177.0}, {"date": "2003-10-21", "close": 0.235824, "volume": 15266.0}, {"date": "2003-10-22", "close": 0.235824, "volume": 5089.0}, {"date": "2003-10-24", "close": 0.24565, "volume": 20354.0}, {"date": "2003-10-27", "close": 0.24565, "volume": 45797.0}, {"date": "2003-11-03", "close": 0.235824, "volume": 20354.0}, {"date": "2003-11-12", "close": 0.225998, "volume": 20354.0}, {"date": "2003-11-17", "close": 0.216172, "volume": 11297.0}, {"date": "2003-11-18", "close": 0.19652, "volume": 10177.0}, {"date": "2003-11-19", "close": 0.206346, "volume": 20354.0}, {"date": "2003-12-08", "close": 0.206346, "volume": 10177.0}, {"date": "2003-12-12", "close": 0.19652, "volume": 20354.0}, {"date": "2003-12-16", "close": 0.191607, "volume": 10177.0}, {"date": "2003-12-23", "close": 0.216172, "volume": 6441.0}, {"date": "2004-01-13", "close": 0.225998, "volume": 30531.0}, {"date": "2004-01-16", "close": 0.216172, "volume": 10177.0}, {"date": "2004-01-23", "close": 0.240737, "volume": 23204.0}, {"date": "2004-02-05", "close": 0.216172, "volume": 1486.0}, {"date": "2004-03-08", "close": 0.225998, "volume": 204.0}, {"date": "2004-03-11", "close": 0.240737, "volume": 40708.0}, {"date": "2004-03-22", "close": 0.216172, "volume": 10177.0}, {"date": "2004-03-23", "close": 0.240737, "volume": 10177.0}, {"date": "2004-03-24", "close": 0.240737, "volume": 2077.0}, {"date": "2004-04-05", "close": 0.186694, "volume": 36587.0}, {"date": "2004-04-07", "close": 0.24565, "volume": 8142.0}, {"date": "2004-04-23", "close": 0.216172, "volume": 20354.0}, {"date": "2004-04-29", "close": 0.216172, "volume": 30531.0}, {"date": "2004-05-06", "close": 0.211259, "volume": 30531.0}, {"date": "2004-05-13", "close": 0.206346, "volume": 5089.0}, {"date": "2004-05-24", "close": 0.206346, "volume": 5089.0}, {"date": "2004-05-25", "close": 0.19652, "volume": 25443.0}, {"date": "2004-05-27", "close": 0.191607, "volume": 102.0}, {"date": "2004-06-09", "close": 0.206346, "volume": 11195.0}, {"date": "2004-06-11", "close": 0.19652, "volume": 2077.0}, {"date": "2004-06-21", "close": 0.216172, "volume": 509.0}, {"date": "2004-06-22", "close": 0.216172, "volume": 2544.0}, {"date": "2004-06-25", "close": 0.201433, "volume": 763.0}, {"date": "2004-06-28", "close": 0.206346, "volume": 524060.0}, {"date": "2004-06-30", "close": 0.206346, "volume": 7633.0}, {"date": "2004-07-01", "close": 0.211259, "volume": 10228.0}, {"date": "2004-07-09", "close": 0.211259, "volume": 10177.0}, {"date": "2004-07-12", "close": 0.206346, "volume": 30531.0}, {"date": "2004-07-29", "close": 0.206346, "volume": 20354.0}, {"date": "2004-08-04", "close": 0.206346, "volume": 10177.0}, {"date": "2004-08-13", "close": 0.240737, "volume": 2442.0}, {"date": "2004-08-18", "close": 0.240737, "volume": 23000.0}, {"date": "2004-08-19", "close": 0.240737, "volume": 40708.0}, {"date": "2004-08-20", "close": 0.240737, "volume": 10177.0}, {"date": "2004-08-24", "close": 0.240737, "volume": 46306.0}, {"date": "2004-08-26", "close": 0.240737, "volume": 2035.0}, {"date": "2004-09-08", "close": 0.221085, "volume": 10177.0}, {"date": "2004-09-23", "close": 0.230911, "volume": 22898.0}, {"date": "2004-10-01", "close": 0.240737, "volume": 22898.0}, {"date": "2004-10-04", "close": 0.240737, "volume": 54396.0}, {"date": "2004-10-05", "close": 0.235824, "volume": 5089.0}, {"date": "2004-10-07", "close": 0.235824, "volume": 34602.0}, {"date": "2004-10-11", "close": 0.24565, "volume": 45695.0}, {"date": "2004-10-15", "close": 0.235824, "volume": 3562.0}, {"date": "2004-10-18", "close": 0.235824, "volume": 20354.0}, {"date": "2004-10-20", "close": 0.24565, "volume": 5089.0}, {"date": "2004-10-25", "close": 0.24565, "volume": 22898.0}, {"date": "2004-10-27", "close": 0.24565, "volume": 6106.0}, {"date": "2004-11-03", "close": 0.250563, "volume": 2035.0}, {"date": "2004-11-05", "close": 0.250563, "volume": 50885.0}, {"date": "2004-11-08", "close": 0.250563, "volume": 10177.0}, {"date": "2004-11-09", "close": 0.255476, "volume": 16792.0}, {"date": "2004-11-10", "close": 0.260389, "volume": 10177.0}, {"date": "2004-11-12", "close": 0.260389, "volume": 22390.0}, {"date": "2004-11-16", "close": 0.24565, "volume": 3155.0}, {"date": "2004-11-18", "close": 0.240737, "volume": 40708.0}, {"date": "2004-11-22", "close": 0.265302, "volume": 2035.0}, {"date": "2004-11-25", "close": 0.255476, "volume": 5089.0}, {"date": "2004-11-26", "close": 0.235824, "volume": 20354.0}, {"date": "2004-11-30", "close": 0.24565, "volume": 10177.0}, {"date": "2004-12-01", "close": 0.24565, "volume": 5089.0}, {"date": "2004-12-03", "close": 0.260389, "volume": 203542.0}, {"date": "2004-12-06", "close": 0.255476, "volume": 8142.0}, {"date": "2004-12-08", "close": 0.260389, "volume": 10177.0}, {"date": "2004-12-13", "close": 0.225998, "volume": 20354.0}, {"date": "2004-12-17", "close": 0.225998, "volume": 8142.0}, {"date": "2004-12-23", "close": 0.230911, "volume": 46306.0}, {"date": "2005-01-05", "close": 0.225998, "volume": 25443.0}, {"date": "2005-01-11", "close": 0.240737, "volume": 17810.0}, {"date": "2005-01-20", "close": 0.240737, "volume": 33924.0}, {"date": "2005-01-28", "close": 0.24565, "volume": 81417.0}, {"date": "2005-02-03", "close": 0.235824, "volume": 509.0}, {"date": "2005-02-07", "close": 0.235824, "volume": 509.0}, {"date": "2005-02-09", "close": 0.250563, "volume": 30531.0}, {"date": "2005-02-11", "close": 0.250563, "volume": 38775.0}, {"date": "2005-02-14", "close": 0.250563, "volume": 1934.0}, {"date": "2005-02-15", "close": 0.235824, "volume": 6106.0}, {"date": "2005-03-01", "close": 0.24565, "volume": 14177.0}, {"date": "2005-03-03", "close": 0.240737, "volume": 25952.0}, {"date": "2005-03-04", "close": 0.230911, "volume": 71240.0}, {"date": "2005-03-07", "close": 0.230911, "volume": 74873.0}, {"date": "2005-03-09", "close": 0.221085, "volume": 10177.0}, {"date": "2005-03-22", "close": 0.230911, "volume": 15266.0}, {"date": "2005-03-23", "close": 0.230911, "volume": 45797.0}, {"date": "2005-03-24", "close": 0.230911, "volume": 71240.0}, {"date": "2005-04-08", "close": 0.230911, "volume": 213719.0}, {"date": "2005-04-15", "close": 0.230911, "volume": 10228.0}, {"date": "2005-04-18", "close": 0.230911, "volume": 8142.0}, {"date": "2005-04-19", "close": 0.230911, "volume": 1048.0}, {"date": "2005-04-26", "close": 0.225998, "volume": 23428.0}, {"date": "2005-05-10", "close": 0.216172, "volume": 10177.0}, {"date": "2005-05-30", "close": 0.191607, "volume": 71240.0}, {"date": "2005-06-01", "close": 0.191607, "volume": 10177.0}, {"date": "2005-06-08", "close": 0.19652, "volume": 20354.0}, {"date": "2005-06-14", "close": 0.201433, "volume": 15266.0}, {"date": "2005-06-20", "close": 0.225998, "volume": 4071.0}, {"date": "2005-06-21", "close": 0.19652, "volume": 25443.0}, {"date": "2005-06-22", "close": 0.19652, "volume": 2646.0}, {"date": "2005-06-27", "close": 0.216172, "volume": 24425.0}, {"date": "2005-06-30", "close": 0.225998, "volume": 5089.0}, {"date": "2005-07-14", "close": 0.206346, "volume": 10177.0}, {"date": "2005-08-04", "close": 0.211259, "volume": 31549.0}, {"date": "2005-08-08", "close": 0.206346, "volume": 27987.0}, {"date": "2005-08-10", "close": 0.19652, "volume": 10177.0}, {"date": "2005-08-16", "close": 0.225998, "volume": 147924.0}, {"date": "2005-08-17", "close": 0.19652, "volume": 2035.0}, {"date": "2005-10-27", "close": 0.206346, "volume": 4071.0}, {"date": "2005-11-01", "close": 0.206346, "volume": 10177.0}, {"date": "2005-11-09", "close": 0.206346, "volume": 7877.0}, {"date": "2005-11-11", "close": 0.206346, "volume": 8406.0}, {"date": "2005-11-16", "close": 0.225998, "volume": 28725.0}, {"date": "2005-11-28", "close": 0.181781, "volume": 10177.0}, {"date": "2005-12-01", "close": 0.191607, "volume": 5089.0}, {"date": "2005-12-06", "close": 0.211259, "volume": 2371.0}, {"date": "2005-12-09", "close": 0.206346, "volume": 30531.0}, {"date": "2005-12-13", "close": 0.19652, "volume": 2035.0}, {"date": "2005-12-14", "close": 0.19652, "volume": 20354.0}, {"date": "2005-12-21", "close": 0.19652, "volume": 2290.0}, {"date": "2006-01-06", "close": 0.206346, "volume": 20354.0}, {"date": "2006-01-09", "close": 0.206346, "volume": 20354.0}, {"date": "2006-01-23", "close": 0.216172, "volume": 2544.0}, {"date": "2006-01-24", "close": 0.216172, "volume": 30531.0}, {"date": "2006-01-25", "close": 0.206346, "volume": 30531.0}, {"date": "2006-01-30", "close": 0.206346, "volume": 22390.0}, {"date": "2006-02-14", "close": 0.206346, "volume": 10177.0}, {"date": "2006-03-07", "close": 0.206346, "volume": 10177.0}, {"date": "2006-03-13", "close": 0.206346, "volume": 8142.0}, {"date": "2006-03-14", "close": 0.206346, "volume": 48967.0}, {"date": "2006-03-15", "close": 0.201433, "volume": 31549.0}, {"date": "2006-03-20", "close": 0.206346, "volume": 2371.0}, {"date": "2006-03-22", "close": 0.206346, "volume": 10177.0}, {"date": "2006-03-28", "close": 0.216172, "volume": 20354.0}, {"date": "2006-04-12", "close": 0.206346, "volume": 254.0}, {"date": "2006-04-19", "close": 0.216172, "volume": 92031.0}, {"date": "2006-04-21", "close": 0.221085, "volume": 63882.0}, {"date": "2006-05-11", "close": 0.230911, "volume": 6106.0}, {"date": "2006-05-25", "close": 0.230911, "volume": 20354.0}, {"date": "2006-05-29", "close": 0.230911, "volume": 35620.0}, {"date": "2006-05-31", "close": 0.230911, "volume": 3419.0}, {"date": "2006-06-05", "close": 0.230911, "volume": 30531.0}, {"date": "2006-06-06", "close": 0.230911, "volume": 32200.0}, {"date": "2006-06-08", "close": 0.225998, "volume": 18319.0}, {"date": "2006-06-09", "close": 0.230911, "volume": 4437.0}, {"date": "2006-06-16", "close": 0.265302, "volume": 204.0}, {"date": "2006-06-30", "close": 0.265302, "volume": 1425.0}, {"date": "2006-07-07", "close": 0.265302, "volume": 149959.0}, {"date": "2006-07-12", "close": 0.29478, "volume": 4398.0}, {"date": "2006-08-17", "close": 0.284954, "volume": 40708.0}, {"date": "2006-08-18", "close": 0.289867, "volume": 40708.0}, {"date": "2006-08-21", "close": 0.304606, "volume": 51858.0}, {"date": "2006-08-22", "close": 0.275128, "volume": 10177.0}, {"date": "2006-08-29", "close": 0.314432, "volume": 29717.0}, {"date": "2006-08-30", "close": 0.29478, "volume": 4274.0}, {"date": "2006-09-13", "close": 0.314432, "volume": 31885.0}, {"date": "2006-09-14", "close": 0.334084, "volume": 4885.0}, {"date": "2006-10-03", "close": 0.304606, "volume": 127.0}, {"date": "2006-10-04", "close": 0.304606, "volume": 10177.0}, {"date": "2006-10-23", "close": 0.29478, "volume": 16385.0}, {"date": "2006-11-07", "close": 0.265302, "volume": 31549.0}, {"date": "2006-11-16", "close": 0.304606, "volume": 24536.0}, {"date": "2006-11-24", "close": 0.348823, "volume": 2890.0}, {"date": "2006-11-27", "close": 0.304606, "volume": 25443.0}, {"date": "2006-12-08", "close": 0.304606, "volume": 25443.0}, {"date": "2006-12-18", "close": 0.304606, "volume": 10177.0}, {"date": "2007-01-03", "close": 0.334084, "volume": 10648.0}, {"date": "2007-01-08", "close": 0.348823, "volume": 13495.0}, {"date": "2007-01-17", "close": 0.363562, "volume": 1300.0}, {"date": "2007-02-02", "close": 0.353736, "volume": 14480.0}, {"date": "2007-02-16", "close": 0.368475, "volume": 8951.0}, {"date": "2007-03-12", "close": 0.412692, "volume": 30531.0}, {"date": "2007-03-16", "close": 0.4913, "volume": 30531.0}, {"date": "2007-04-04", "close": 0.58956, "volume": 1018.0}, {"date": "2007-04-19", "close": 0.58956, "volume": 5089.0}, {"date": "2007-05-08", "close": 0.530604, "volume": 3053.0}, {"date": "2007-05-11", "close": 0.520778, "volume": 17301.0}, {"date": "2007-05-15", "close": 0.520778, "volume": 1018.0}, {"date": "2007-05-21", "close": 0.471648, "volume": 254.0}, {"date": "2007-05-25", "close": 0.4913, "volume": 3053.0}, {"date": "2007-06-04", "close": 0.510952, "volume": 254.0}, {"date": "2007-06-25", "close": 0.560082, "volume": 2035.0}, {"date": "2007-07-10", "close": 0.560082, "volume": 23000.0}, {"date": "2007-07-12", "close": 0.525691, "volume": 10177.0}, {"date": "2007-07-17", "close": 0.54043, "volume": 10177.0}, {"date": "2007-08-15", "close": 0.515865, "volume": 5089.0}, {"date": "2007-08-29", "close": 0.510952, "volume": 39589.0}, {"date": "2007-09-03", "close": 0.501126, "volume": 15266.0}, {"date": "2007-09-04", "close": 0.501126, "volume": 1817.0}, {"date": "2007-09-25", "close": 0.520778, "volume": 7124.0}, {"date": "2007-10-01", "close": 0.54043, "volume": 1628.0}, {"date": "2007-10-03", "close": 0.54043, "volume": 5089.0}, {"date": "2007-10-05", "close": 0.54043, "volume": 20665.0}, {"date": "2007-10-10", "close": 0.54043, "volume": 926.0}, {"date": "2007-10-15", "close": 0.54043, "volume": 20354.0}, {"date": "2007-10-23", "close": 0.515865, "volume": 31549.0}, {"date": "2007-10-26", "close": 0.520778, "volume": 10177.0}, {"date": "2007-10-29", "close": 0.496213, "volume": 2646.0}, {"date": "2007-11-12", "close": 0.501126, "volume": 10177.0}, {"date": "2007-11-14", "close": 0.501126, "volume": 3852.0}, {"date": "2007-11-15", "close": 0.501126, "volume": 5089.0}, {"date": "2007-11-21", "close": 0.501126, "volume": 4071.0}, {"date": "2008-01-02", "close": 0.560082, "volume": 2354.0}, {"date": "2008-01-16", "close": 0.535517, "volume": 536.0}, {"date": "2008-01-17", "close": 0.535517, "volume": 29549.0}, {"date": "2008-01-30", "close": 0.535517, "volume": 12212.0}, {"date": "2008-02-29", "close": 0.525691, "volume": 36027.0}, {"date": "2008-03-17", "close": 0.501126, "volume": 10177.0}, {"date": "2008-04-18", "close": 0.510952, "volume": 9739.0}, {"date": "2008-04-21", "close": 0.501126, "volume": 10177.0}, {"date": "2008-04-28", "close": 0.501126, "volume": 10177.0}, {"date": "2008-05-02", "close": 0.481474, "volume": 4480.0}, {"date": "2008-05-26", "close": 0.501126, "volume": 26460.0}, {"date": "2008-07-03", "close": 0.501126, "volume": 926.0}, {"date": "2008-09-24", "close": 0.501126, "volume": 2354.0}, {"date": "2008-10-09", "close": 0.501126, "volume": 10177.0}, {"date": "2008-10-13", "close": 0.501126, "volume": 10177.0}, {"date": "2008-10-14", "close": 0.501126, "volume": 10177.0}, {"date": "2008-10-21", "close": 0.501126, "volume": 3053.0}, {"date": "2008-10-24", "close": 0.501126, "volume": 10686.0}, {"date": "2008-10-27", "close": 0.501126, "volume": 1527.0}, {"date": "2009-05-27", "close": 0.412692, "volume": 509.0}, {"date": "2009-05-28", "close": 0.412692, "volume": 10177.0}, {"date": "2009-06-04", "close": 0.422518, "volume": 15266.0}, {"date": "2009-06-24", "close": 0.422518, "volume": 10177.0}, {"date": "2009-07-08", "close": 0.39304, "volume": 5089.0}, {"date": "2009-08-25", "close": 0.39304, "volume": 15266.0}, {"date": "2009-09-03", "close": 0.39304, "volume": 10177.0}, {"date": "2009-09-07", "close": 0.39304, "volume": 10177.0}, {"date": "2009-09-22", "close": 0.39304, "volume": 15571.0}, {"date": "2009-09-28", "close": 0.39304, "volume": 78136.0}, {"date": "2009-10-14", "close": 0.39304, "volume": 2035.0}, {"date": "2009-10-29", "close": 0.39304, "volume": 8142.0}, {"date": "2009-10-30", "close": 0.39304, "volume": 2035.0}, {"date": "2009-11-02", "close": 0.432344, "volume": 10177.0}, {"date": "2010-01-19", "close": 0.422518, "volume": 10177.0}, {"date": "2010-01-20", "close": 0.422518, "volume": 10462.0}, {"date": "2010-02-09", "close": 0.422518, "volume": 1750.0}, {"date": "2010-02-10", "close": 0.412692, "volume": 210010.0}, {"date": "2010-02-18", "close": 0.412692, "volume": 10177.0}, {"date": "2010-02-23", "close": 0.402866, "volume": 213719.0}, {"date": "2010-02-25", "close": 0.402866, "volume": 5089.0}, {"date": "2010-03-04", "close": 0.402866, "volume": 6762.0}, {"date": "2010-03-05", "close": 0.402866, "volume": 51209.0}, {"date": "2010-03-10", "close": 0.402866, "volume": 43470.0}, {"date": "2010-03-12", "close": 0.402866, "volume": 101771.0}, {"date": "2010-03-31", "close": 0.402866, "volume": 30531.0}, {"date": "2010-04-01", "close": 0.402866, "volume": 21033.0}, {"date": "2010-04-06", "close": 0.402866, "volume": 20354.0}, {"date": "2010-04-27", "close": 0.383214, "volume": 63607.0}, {"date": "2010-04-29", "close": 0.383214, "volume": 20354.0}, {"date": "2010-10-14", "close": 0.299693, "volume": 11907.0}, {"date": "2010-10-25", "close": 0.324258, "volume": 3053.0}, {"date": "2011-02-16", "close": 0.299693, "volume": 12212.0}, {"date": "2011-04-21", "close": 0.24565, "volume": 509.0}, {"date": "2011-05-04", "close": 0.24565, "volume": 5089.0}, {"date": "2011-06-02", "close": 0.19652, "volume": 11173.0}, {"date": "2011-06-15", "close": 0.24565, "volume": 18482.0}, {"date": "2011-06-23", "close": 0.24565, "volume": 20354.0}, {"date": "2011-06-27", "close": 0.24565, "volume": 10177.0}, {"date": "2011-07-11", "close": 0.255476, "volume": 5597.0}, {"date": "2011-08-01", "close": 0.24565, "volume": 101771.0}, {"date": "2011-09-02", "close": 0.19652, "volume": 15067.0}, {"date": "2011-10-25", "close": 0.19652, "volume": 1018.0}, {"date": "2011-10-28", "close": 0.19652, "volume": 407.0}, {"date": "2012-01-09", "close": 0.19652, "volume": 23096.0}, {"date": "2012-01-12", "close": 0.19652, "volume": 36637.0}, {"date": "2012-02-27", "close": 0.19652, "volume": 20354.0}, {"date": "2012-03-06", "close": 0.19652, "volume": 2544.0}, {"date": "2012-04-24", "close": 0.206346, "volume": 11195.0}, {"date": "2012-06-08", "close": 0.216172, "volume": 4274.0}, {"date": "2012-06-22", "close": 0.216172, "volume": 35620.0}, {"date": "2012-07-06", "close": 0.216172, "volume": 22680.0}, {"date": "2012-07-11", "close": 0.216172, "volume": 3053.0}, {"date": "2012-07-20", "close": 0.216172, "volume": 102.0}, {"date": "2012-08-14", "close": 0.216172, "volume": 1628.0}, {"date": "2012-08-27", "close": 0.216172, "volume": 10177.0}, {"date": "2012-08-30", "close": 0.216172, "volume": 25443.0}, {"date": "2012-10-04", "close": 0.216172, "volume": 254.0}, {"date": "2012-11-30", "close": 0.206346, "volume": 254.0}, {"date": "2013-01-16", "close": 0.206346, "volume": 1323.0}, {"date": "2013-03-06", "close": 0.206346, "volume": 2137.0}, {"date": "2013-04-08", "close": 0.206346, "volume": 5773.0}, {"date": "2013-05-09", "close": 0.206346, "volume": 35620.0}, {"date": "2013-05-21", "close": 0.206346, "volume": 35620.0}, {"date": "2013-05-22", "close": 0.206346, "volume": 40708.0}, {"date": "2013-06-21", "close": 0.176868, "volume": 102.0}, {"date": "2013-09-20", "close": 0.186694, "volume": 5292.0}, {"date": "2013-10-28", "close": 0.181781, "volume": 6106.0}, {"date": "2013-11-01", "close": 0.186694, "volume": 4071.0}, {"date": "2013-11-11", "close": 0.216172, "volume": 6106.0}, {"date": "2013-11-25", "close": 0.216172, "volume": 3155.0}, {"date": "2014-02-05", "close": 0.225998, "volume": 763.0}, {"date": "2014-02-11", "close": 0.225998, "volume": null}, {"date": "2014-02-17", "close": 0.225998, "volume": 10696.0}, {"date": "2014-02-21", "close": 0.225998, "volume": 9658.0}, {"date": "2014-08-21", "close": 0.19652, "volume": 204.0}, {"date": "2014-08-27", "close": 0.19652, "volume": 2035.0}, {"date": "2014-09-08", "close": 0.235824, "volume": 10177.0}, {"date": "2014-11-12", "close": 0.235824, "volume": 25443.0}, {"date": "2014-11-17", "close": 0.235824, "volume": 10584.0}, {"date": "2014-11-18", "close": 0.235824, "volume": 402.0}, {"date": "2014-12-03", "close": 0.255476, "volume": 4300.0}, {"date": "2014-12-05", "close": 0.255476, "volume": 10177.0}, {"date": "2014-12-23", "close": 0.284954, "volume": 20354.0}, {"date": "2014-12-30", "close": 0.284954, "volume": 30531.0}, {"date": "2015-01-14", "close": 0.216172, "volume": 9790.0}, {"date": "2015-03-06", "close": 0.216172, "volume": 9790.0}, {"date": "2015-04-09", "close": 0.19652, "volume": 5089.0}, {"date": "2015-05-04", "close": 0.206346, "volume": 1018.0}, {"date": "2015-05-06", "close": 0.24565, "volume": 25443.0}, {"date": "2015-05-25", "close": 0.216172, "volume": 24425.0}, {"date": "2015-05-26", "close": 0.216172, "volume": 51427.0}, {"date": "2015-05-29", "close": 0.206346, "volume": 34869.0}, {"date": "2015-06-05", "close": 0.206346, "volume": 8142.0}, {"date": "2015-06-25", "close": 0.211259, "volume": 1641.0}, {"date": "2015-07-10", "close": 0.211259, "volume": 763.0}, {"date": "2015-09-01", "close": 0.225998, "volume": 50885.0}, {"date": "2015-11-13", "close": 0.240737, "volume": 5772.0}, {"date": "2015-11-23", "close": 0.270215, "volume": 50885.0}, {"date": "2016-02-09", "close": 0.235824, "volume": 9125.0}, {"date": "2016-03-07", "close": 0.235824, "volume": 9125.0}, {"date": "2016-03-23", "close": 0.240737, "volume": 51.0}, {"date": "2016-05-20", "close": 0.289867, "volume": 1640.0}, {"date": "2016-10-18", "close": 0.275128, "volume": 3053.0}, {"date": "2016-11-17", "close": 0.275128, "volume": 5089.0}, {"date": "2016-12-13", "close": 0.34391, "volume": 253426.0}, {"date": "2016-12-16", "close": 0.304606, "volume": 40708.0}, {"date": "2016-12-19", "close": 0.304606, "volume": 40708.0}, {"date": "2016-12-21", "close": 0.304606, "volume": 10177.0}, {"date": "2016-12-22", "close": 0.29478, "volume": 30786.0}, {"date": "2016-12-28", "close": 0.304606, "volume": 1527.0}, {"date": "2017-01-18", "close": 0.324258, "volume": 10177.0}, {"date": "2017-02-13", "close": 0.324258, "volume": 40708.0}, {"date": "2017-05-23", "close": 0.334084, "volume": 204.0}, {"date": "2017-08-09", "close": 0.34391, "volume": 1272.0}, {"date": "2017-08-29", "close": 0.34391, "volume": 4071.0}, {"date": "2017-08-30", "close": 0.353736, "volume": 10889.0}, {"date": "2017-09-12", "close": 0.34391, "volume": 10177.0}, {"date": "2017-11-03", "close": 0.402866, "volume": 102.0}, {"date": "2017-12-06", "close": 0.402866, "volume": 147568.0}, {"date": "2018-03-23", "close": 0.402866, "volume": 763.0}, {"date": "2018-04-05", "close": 0.402866, "volume": 30786.0}, {"date": "2018-04-06", "close": 0.402866, "volume": 12728.0}, {"date": "2018-06-15", "close": 0.407779, "volume": 1245.0}, {"date": "2018-11-07", "close": 0.407779, "volume": 10177.0}, {"date": "2019-05-14", "close": 0.44217, "volume": 9790.0}, {"date": "2020-03-20", "close": 0.432344, "volume": 10177.0}, {"date": "2020-06-29", "close": 0.422518, "volume": 1018.0}, {"date": "2020-09-04", "close": 0.422518, "volume": 102.0}, {"date": "2021-06-15", "close": 0.45, "volume": 5000.0}, {"date": "2021-11-02", "close": 0.47, "volume": 834.0}, {"date": "2021-12-16", "close": 0.45, "volume": 93594.0}, {"date": "2021-12-17", "close": 0.47, "volume": 10000.0}, {"date": "2022-01-25", "close": 0.48, "volume": 1391.0}, {"date": "2022-01-28", "close": 0.5, "volume": 8609.0}, {"date": "2022-03-02", "close": 0.5, "volume": 1100.0}, {"date": "2022-04-22", "close": 0.5, "volume": 3.0}, {"date": "2022-05-18", "close": 0.5, "volume": 166.0}, {"date": "2022-05-30", "close": 0.505, "volume": 1.0}, {"date": "2022-06-30", "close": 0.505, "volume": 167.0}, {"date": "2022-11-11", "close": 0.505, "volume": 11000.0}, {"date": "2022-11-15", "close": 0.505, "volume": 19000.0}, {"date": "2022-11-17", "close": 0.55, "volume": 7500.0}, {"date": "2022-11-29", "close": 0.55, "volume": 11531.0}, {"date": "2022-12-06", "close": 0.55, "volume": 20000.0}, {"date": "2022-12-20", "close": 0.55, "volume": 13431.0}, {"date": "2022-12-22", "close": 0.55, "volume": 1500.0}, {"date": "2022-12-23", "close": 0.55, "volume": 37.0}, {"date": "2022-12-28", "close": 0.55, "volume": 1000.0}, {"date": "2023-01-03", "close": 0.55, "volume": 6463.0}, {"date": "2023-01-05", "close": 0.55, "volume": 1000.0}, {"date": "2023-01-10", "close": 0.55, "volume": 11000.0}, {"date": "2023-01-12", "close": 0.55, "volume": 12000.0}, {"date": "2023-01-17", "close": 0.6, "volume": 8000.0}, {"date": "2023-01-18", "close": 0.6, "volume": 850.0}, {"date": "2023-01-19", "close": 0.55, "volume": 20000.0}, {"date": "2023-02-03", "close": 0.6, "volume": 15569.0}, {"date": "2023-02-17", "close": 0.6, "volume": 1249.0}, {"date": "2023-02-24", "close": 0.55, "volume": 8000.0}, {"date": "2023-03-28", "close": 0.6, "volume": 8000.0}, {"date": "2023-04-19", "close": 0.605, "volume": 11.0}, {"date": "2023-04-21", "close": 0.605, "volume": 5569.0}, {"date": "2023-05-15", "close": 0.595, "volume": 842.0}, {"date": "2023-05-17", "close": 0.58, "volume": 10000.0}, {"date": "2023-05-29", "close": 0.55, "volume": 4.0}, {"date": "2023-05-30", "close": 0.54, "volume": 5000.0}, {"date": "2023-05-31", "close": 0.535, "volume": 1000.0}, {"date": "2023-06-01", "close": 0.535, "volume": 14995.0}, {"date": "2023-06-05", "close": 0.535, "volume": 1.0}, {"date": "2023-06-07", "close": 0.52, "volume": 54.0}, {"date": "2023-06-08", "close": 0.52, "volume": 8546.0}, {"date": "2023-06-09", "close": 0.52, "volume": 10054.0}, {"date": "2023-06-13", "close": 0.52, "volume": 1.0}, {"date": "2023-06-14", "close": 0.52, "volume": 27502.0}, {"date": "2023-06-16", "close": 0.52, "volume": 2601.0}, {"date": "2023-06-19", "close": 0.5, "volume": 25059.0}, {"date": "2023-06-20", "close": 0.5, "volume": 2800.0}, {"date": "2023-06-28", "close": 0.48, "volume": 5201.0}, {"date": "2023-07-06", "close": 0.48, "volume": 1.0}, {"date": "2023-07-11", "close": 0.48, "volume": 46.0}, {"date": "2023-08-01", "close": 0.5, "volume": 8005.0}, {"date": "2023-08-25", "close": 0.5, "volume": 19995.0}, {"date": "2023-08-29", "close": 0.5, "volume": 5.0}, {"date": "2023-09-18", "close": 0.5, "volume": 11.0}, {"date": "2023-11-01", "close": 0.5, "volume": 89.0}, {"date": "2023-11-03", "close": 0.5, "volume": 9911.0}, {"date": "2023-11-16", "close": 0.5, "volume": 40000.0}, {"date": "2023-11-17", "close": 0.5, "volume": 11500.0}, {"date": "2023-11-21", "close": 0.5, "volume": 10500.0}, {"date": "2023-11-23", "close": 0.5, "volume": 89.0}, {"date": "2023-11-29", "close": 0.5, "volume": 36000.0}, {"date": "2023-12-01", "close": 0.495, "volume": 57.0}, {"date": "2023-12-11", "close": 0.5, "volume": 3334.0}, {"date": "2024-01-16", "close": 0.505, "volume": 14000.0}, {"date": "2024-03-18", "close": 0.52, "volume": 7752.0}, {"date": "2024-03-19", "close": 0.52, "volume": 5460.0}, {"date": "2024-04-30", "close": 0.515, "volume": 57.0}, {"date": "2024-06-12", "close": 0.51, "volume": 15230.0}, {"date": "2024-06-21", "close": 0.55, "volume": 8900.0}, {"date": "2024-07-05", "close": 0.55, "volume": 5224.0}, {"date": "2024-07-09", "close": 0.55, "volume": 14776.0}, {"date": "2024-07-11", "close": 0.53, "volume": 10000.0}, {"date": "2024-07-15", "close": 0.6, "volume": 13186.0}, {"date": "2024-07-16", "close": 0.6, "volume": 181.0}, {"date": "2024-07-29", "close": 0.63, "volume": 10000.0}, {"date": "2024-07-30", "close": 0.59, "volume": 10000.0}, {"date": "2024-08-02", "close": 0.65, "volume": 12279.0}, {"date": "2024-08-20", "close": 0.645, "volume": 25.0}, {"date": "2024-09-09", "close": 0.67, "volume": 3576.0}, {"date": "2024-09-10", "close": 0.635, "volume": 1200.0}, {"date": "2024-09-11", "close": 0.665, "volume": 4482.0}, {"date": "2024-09-17", "close": 0.7, "volume": 4000.0}, {"date": "2024-09-20", "close": 0.72, "volume": 715.0}, {"date": "2024-10-01", "close": 0.72, "volume": 1350.0}, {"date": "2024-10-17", "close": 0.725, "volume": 6.0}, {"date": "2024-10-18", "close": 0.73, "volume": 17.0}, {"date": "2024-10-21", "close": 0.735, "volume": 5.0}, {"date": "2024-10-24", "close": 0.74, "volume": 2702.0}, {"date": "2024-10-25", "close": 0.755, "volume": 1103.0}, {"date": "2024-10-28", "close": 0.785, "volume": 860.0}, {"date": "2024-10-29", "close": 0.8, "volume": 650.0}, {"date": "2024-10-30", "close": 0.8, "volume": 625.0}, {"date": "2024-11-07", "close": 0.805, "volume": 2213.0}, {"date": "2024-11-08", "close": 0.805, "volume": 31.0}, {"date": "2024-11-11", "close": 0.82, "volume": 314.0}, {"date": "2024-11-13", "close": 0.825, "volume": 5.0}, {"date": "2024-11-15", "close": 0.825, "volume": 119.0}, {"date": "2024-12-11", "close": 0.83, "volume": 2424.0}, {"date": "2024-12-13", "close": 0.83, "volume": 237.0}, {"date": "2025-01-10", "close": 0.84, "volume": 1140.0}, {"date": "2025-01-14", "close": 0.87, "volume": 200.0}, {"date": "2025-01-20", "close": 0.87, "volume": 1340.0}, {"date": "2025-01-21", "close": 0.87, "volume": 1457.0}, {"date": "2025-01-28", "close": 0.87, "volume": 122.0}, {"date": "2025-01-31", "close": 0.87, "volume": 1123.0}, {"date": "2025-02-14", "close": 0.87, "volume": 73.0}, {"date": "2025-02-18", "close": 0.87, "volume": 851.0}, {"date": "2025-02-25", "close": 0.87, "volume": 1150.0}, {"date": "2025-03-04", "close": 0.87, "volume": 208.0}, {"date": "2025-03-11", "close": 0.87, "volume": 30.0}, {"date": "2025-03-19", "close": 0.87, "volume": 6.0}, {"date": "2025-03-27", "close": 0.87, "volume": 12.0}, {"date": "2025-03-28", "close": 0.87, "volume": 63.0}, {"date": "2025-04-16", "close": 0.87, "volume": 23.0}, {"date": "2025-04-24", "close": 0.87, "volume": 2.0}, {"date": "2025-04-28", "close": 0.87, "volume": 60.0}, {"date": "2025-04-29", "close": 0.87, "volume": 173.0}, {"date": "2025-05-09", "close": 0.87, "volume": 58.0}, {"date": "2025-06-30", "close": 0.8, "volume": 10000.0}, {"date": "2025-07-07", "close": 0.835, "volume": 6.0}, {"date": "2025-07-16", "close": 0.835, "volume": 12.0}, {"date": "2025-07-18", "close": 0.835, "volume": 102.0}, {"date": "2025-07-21", "close": 0.835, "volume": 999.0}, {"date": "2025-08-01", "close": 0.835, "volume": 62.0}, {"date": "2025-08-15", "close": 0.835, "volume": 13.0}, {"date": "2025-08-22", "close": 0.76, "volume": 8887.0}, {"date": "2025-09-02", "close": 0.795, "volume": 2000.0}, {"date": "2025-09-24", "close": 0.8, "volume": 122.0}, {"date": "2025-09-25", "close": 0.8, "volume": 8143.0}, {"date": "2025-10-16", "close": 0.85, "volume": 1252.0}, {"date": "2025-10-17", "close": 0.85, "volume": 15.0}, {"date": "2025-10-22", "close": 0.85, "volume": 83.0}, {"date": "2025-12-29", "close": 0.85, "volume": 600.0}, {"date": "2026-01-15", "close": 0.85, "volume": 1000.0}, {"date": "2026-01-21", "close": 0.85, "volume": 2000.0}, {"date": "2026-01-30", "close": 0.85, "volume": 1714.0}, {"date": "2026-02-19", "close": 0.85, "volume": 10000.0}, {"date": "2026-03-18", "close": 0.85, "volume": 17.0}, {"date": "2026-03-23", "close": 0.85, "volume": 400.0}, {"date": "2026-04-24", "close": 0.85, "volume": 250.0}, {"date": "2026-04-30", "close": 0.85, "volume": 14.0}, {"date": "2026-05-06", "close": 0.85, "volume": 52.0}, {"date": "2026-05-28", "close": 0.85, "volume": 35.0}, {"date": "2026-08-11", "close": 0.85, "volume": 15000.0}, {"date": "2026-08-13", "close": 0.85, "volume": 2424.0}, {"date": "2026-08-21", "close": 0.85, "volume": 10362.0}], "refreshing": true}